KissMeData/005690/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184500,782134010,6520,6520,6520,6520,2500
20231114,184400,782134010,6520,6520,6520,6520,0
20231114,184300,782134010,6520,6520,6520,6520,0
20231114,184200,782134010,6520,6520,6520,6520,0
20231114,184100,782134010,6520,6520,6520,6520,0
20231114,184000,782134010,6520,6520,6520,6520,0
20231114,183900,782134010,6520,6520,6520,6520,0
20231114,183800,782134010,6520,6520,6520,6520,0
20231114,183700,782134010,6520,6520,6520,6520,0
20231114,183600,782134010,6520,6520,6520,6520,0
20231114,183500,782134010,6520,6520,6520,6520,0
20231114,183400,782134010,6520,6520,6520,6520,0
20231114,183300,782134010,6520,6520,6520,6520,0
20231114,183200,782134010,6520,6520,6520,6520,0
20231114,183100,782134010,6520,6520,6520,6520,0
20231114,183000,782134010,6520,6520,6520,6520,0
20231114,182900,782134010,6520,6520,6520,6520,0
20231114,182800,782134010,6520,6520,6520,6520,0
20231114,182700,782134010,6520,6520,6520,6520,0
20231114,182600,782134010,6520,6520,6520,6520,0
20231114,182500,782134010,6520,6520,6520,6520,0
20231114,182400,782134010,6520,6520,6520,6520,0
20231114,182300,782134010,6520,6520,6520,6520,0
20231114,182200,782134010,6520,6520,6520,6520,0
20231114,182100,782134010,6520,6520,6520,6520,0
20231114,182000,782134010,6520,6520,6520,6520,0
20231114,181900,782134010,6520,6520,6520,6520,0
20231114,181800,782134010,6520,6520,6520,6520,0
20231114,181700,782134010,6520,6520,6520,6520,0
20231114,181600,782134010,6520,6520,6520,6520,0
20231114,181500,782134010,6520,6520,6520,6520,2500
20231114,181400,782134010,6520,6520,6520,6520,0
20231114,181300,782134010,6520,6520,6520,6520,0
20231114,181200,782134010,6520,6520,6520,6520,0
20231114,181100,782134010,6520,6520,6520,6520,0
20231114,181000,782134010,6520,6520,6520,6520,0
20231114,180900,782134010,6520,6520,6520,6520,0
20231114,180800,782134010,6520,6520,6520,6520,0
20231114,180700,782134010,6520,6520,6520,6520,0
20231114,180600,782134010,6520,6520,6520,6520,0
20231114,180500,782134010,6520,6520,6520,6520,0
20231114,180400,782134010,6520,6520,6520,6520,0
20231114,180300,782134010,6520,6520,6520,6520,0
20231114,180200,782134010,6520,6520,6520,6520,0
20231114,180100,782134010,6520,6520,6520,6520,0
20231114,180000,782134010,6520,6520,6520,6520,0
20231114,175900,782134010,6520,6520,6520,6520,0
20231114,175800,782134010,6520,6520,6520,6520,0
20231114,175700,782134010,6520,6520,6520,6520,0
20231114,175600,782134010,6520,6520,6520,6520,0
20231114,175500,782134010,6520,6520,6520,6520,0
20231114,175400,782134010,6520,6520,6520,6520,0
20231114,175300,782134010,6520,6520,6520,6520,0
20231114,175200,782134010,6520,6520,6520,6520,0
20231114,175100,782134010,6520,6520,6520,6520,0
20231114,175000,782134010,6520,6520,6520,6520,0
20231114,174900,782134010,6520,6520,6520,6520,0
20231114,174800,782134010,6520,6520,6520,6520,0
20231114,174700,782134010,6520,6520,6520,6520,0
20231114,174600,782134010,6520,6520,6520,6520,0
20231114,174500,782134010,6520,6520,6520,6520,2500
20231114,174400,782134010,6520,6520,6520,6520,0
20231114,174300,782134010,6520,6520,6520,6520,0
20231114,174200,782134010,6520,6520,6520,6520,0
20231114,174100,782134010,6520,6520,6520,6520,0
20231114,174000,782134010,6520,6520,6520,6520,0
20231114,173900,782134010,6520,6520,6520,6520,0
20231114,173800,782134010,6520,6520,6520,6520,0
20231114,173700,782134010,6520,6520,6520,6520,0
20231114,173600,782134010,6520,6520,6520,6520,0
20231114,173500,782134010,6520,6520,6520,6520,0
20231114,173400,782134010,6520,6520,6520,6520,0
20231114,173300,782134010,6520,6520,6520,6520,0
20231114,173200,782134010,6520,6520,6520,6520,0
20231114,173100,782134010,6520,6520,6520,6520,0
20231114,173000,782134010,6520,6520,6520,6520,0
20231114,172900,782134010,6520,6520,6520,6520,0
20231114,172800,782134010,6520,6520,6520,6520,0
20231114,172700,782134010,6520,6520,6520,6520,0
20231114,172600,782134010,6520,6520,6520,6520,0
20231114,172500,782134010,6520,6520,6520,6520,0
20231114,172400,782134010,6520,6520,6520,6520,0
20231114,172300,782134010,6520,6520,6520,6520,0
20231114,172200,782134010,6520,6520,6520,6520,0
20231114,172100,782134010,6520,6520,6520,6520,0
20231114,172000,782134010,6520,6520,6520,6520,0
20231114,171900,782134010,6520,6520,6520,6520,0
20231114,171800,782134010,6520,6520,6520,6520,0
20231114,171700,782134010,6520,6520,6520,6520,0
20231114,171600,782134010,6520,6520,6520,6520,0
20231114,171500,782134010,6520,6520,6520,6520,2500
20231114,171400,782134010,6520,6520,6520,6520,0
20231114,171300,782134010,6520,6520,6520,6520,0
20231114,171200,782134010,6520,6520,6520,6520,0
20231114,171100,782134010,6520,6520,6520,6520,0
20231114,171000,782134010,6520,6520,6520,6520,0
20231114,170900,782134010,6520,6520,6520,6520,0
20231114,170800,782134010,6520,6520,6520,6520,0
20231114,170700,782134010,6520,6520,6520,6520,0
20231114,170600,782134010,6520,6520,6520,6520,0
20231114,170500,782134010,6520,6520,6520,6520,0
20231114,170400,782134010,6520,6520,6520,6520,0
20231114,170300,782134010,6520,6520,6520,6520,0
20231114,170200,782134010,6520,6520,6520,6520,0
20231114,170100,782134010,6520,6520,6520,6520,0
20231114,170000,782134010,6520,6520,6520,6520,0
20231114,165900,782134010,6520,6520,6520,6520,0
20231114,165800,782134010,6520,6520,6520,6520,0
20231114,165700,782134010,6520,6520,6520,6520,0
20231114,165600,782134010,6520,6520,6520,6520,0
20231114,165500,782134010,6520,6520,6520,6520,0
20231114,165400,782134010,6520,6520,6520,6520,0
20231114,165300,782134010,6520,6520,6520,6520,0
20231114,165200,782134010,6520,6520,6520,6520,0
20231114,165100,782134010,6520,6520,6520,6520,0
20231114,165000,782134010,6520,6520,6520,6520,0
20231114,164900,782134010,6520,6520,6520,6520,0
20231114,164800,782134010,6520,6520,6520,6520,0
20231114,164700,782134010,6520,6520,6520,6520,0
20231114,164600,782134010,6520,6520,6520,6520,0
20231114,164500,782134010,6520,6520,6520,6520,2500
20231114,164400,782134010,6520,6520,6520,6520,0
20231114,164300,782134010,6520,6520,6520,6520,0
20231114,164200,782134010,6520,6520,6520,6520,0
20231114,164100,782134010,6520,6520,6520,6520,0
20231114,164000,782134010,6520,6520,6520,6520,0
20231114,163900,782134010,6520,6520,6520,6520,0
20231114,163800,782134010,6520,6520,6520,6520,0
20231114,163700,782134010,6520,6520,6520,6520,0
20231114,163600,782134010,6520,6520,6520,6520,0
20231114,163500,782134010,6520,6520,6520,6520,0
20231114,163400,782134010,6520,6520,6520,6520,0
20231114,163300,782134010,6520,6520,6520,6520,0
20231114,163200,782134010,6520,6520,6520,6520,0
20231114,163100,782134010,6520,6520,6520,6520,0
20231114,163000,782134010,6520,6520,6520,6520,0
20231114,162900,782134010,6520,6520,6520,6520,0
20231114,162800,782134010,6520,6520,6520,6520,0
20231114,162700,782134010,6520,6520,6520,6520,0
20231114,162600,782134010,6520,6520,6520,6520,0
20231114,162500,782134010,6520,6520,6520,6520,0
20231114,162400,782134010,6520,6520,6520,6520,0
20231114,162300,782134010,6520,6520,6520,6520,0
20231114,162200,782134010,6520,6520,6520,6520,0
20231114,162100,782134010,6520,6520,6520,6520,0
20231114,162000,782134010,6520,6520,6520,6520,0
20231114,161900,782134010,6520,6520,6520,6520,0
20231114,161800,782134010,6520,6520,6520,6520,0
20231114,161700,782134010,6520,6520,6520,6520,0
20231114,161600,782134010,6520,6520,6520,6520,0
20231114,161500,782134010,6520,6520,6520,6520,2500
20231114,161400,782134010,6520,6520,6520,6520,0
20231114,161300,782134010,6520,6520,6520,6520,0
20231114,161200,782134010,6520,6520,6520,6520,0
20231114,161100,782134010,6520,6520,6520,6520,0
20231114,161000,782134010,6520,6520,6520,6520,0
20231114,160900,782134010,6520,6520,6520,6520,0
20231114,160800,782134010,6520,6520,6520,6520,0
20231114,160700,782134010,6520,6520,6520,6520,0
20231114,160600,782134010,6520,6520,6520,6520,0
20231114,160500,782134010,6520,6520,6520,6520,0
20231114,160400,782134010,6520,6520,6520,6520,0
20231114,160300,782134010,6520,6520,6520,6520,0
20231114,160200,782134010,6520,6520,6520,6520,0
20231114,160100,782134010,6520,6520,6520,6520,0
20231114,160000,782134010,6520,6520,6520,6520,0
20231114,155900,782134010,6520,6520,6520,6520,0
20231114,155800,782134010,6520,6520,6520,6520,0
20231114,155700,782134010,6520,6520,6520,6520,0
20231114,155600,782134010,6520,6520,6520,6520,0
20231114,155500,782134010,6520,6520,6520,6520,0
20231114,155400,782134010,6520,6520,6520,6520,0
20231114,155300,782134010,6520,6520,6520,6520,0
20231114,155200,782134010,6520,6520,6520,6520,0
20231114,155100,782134010,6520,6520,6520,6520,0
20231114,155000,782134010,6520,6520,6520,6520,0
20231114,154900,782134010,6520,6520,6520,6520,0
20231114,154800,782134010,6520,6520,6520,6520,0
20231114,154700,782134010,6520,6520,6520,6520,0
20231114,154600,782134010,6520,6520,6520,6520,0
20231114,154500,782134010,6520,6520,6520,6520,2500
20231114,154400,782134010,6520,6520,6520,6520,0
20231114,154300,782134010,6520,6520,6520,6520,0
20231114,154200,782134010,6520,6520,6520,6520,0
20231114,154100,782134010,6520,6520,6520,6520,0
20231114,154000,782134010,6520,6520,6520,6520,0
20231114,153900,782134010,6520,6520,6520,6520,0
20231114,153800,782134010,6520,6520,6520,6520,0
20231114,153700,782134010,6520,6520,6520,6520,0
20231114,153600,782134010,6520,6520,6520,6520,0
20231114,153500,782134010,6520,6520,6520,6520,0
20231114,153400,782134010,6520,6520,6520,6520,0
20231114,153300,782134010,6520,6520,6520,6520,0
20231114,153200,782134010,6520,6520,6520,6520,0
20231114,153100,782134010,6520,6520,6520,6520,0
20231114,153000,782134010,6520,6520,6520,6520,2500
20231114,152900,765834010,6540,6540,6540,6540,0
20231114,152800,765834010,6540,6540,6540,6540,0
20231114,152700,765834010,6540,6540,6540,6540,0
20231114,152600,765834010,6540,6540,6540,6540,0
20231114,152500,765834010,6540,6540,6540,6540,0
20231114,152400,765834010,6540,6540,6540,6540,0
20231114,152300,765834010,6540,6540,6540,6540,0
20231114,152200,765834010,6540,6540,6540,6540,0
20231114,152100,765834010,6540,6540,6540,6540,0
20231114,152000,765834010,6540,6540,6540,6540,0
20231114,151900,765834010,6540,6540,6550,6540,390
20231114,151800,763279710,6540,6540,6550,6540,112
20231114,151700,762547220,6550,6540,6550,6540,12
20231114,151600,762468630,6550,6540,6550,6540,1017
20231114,151500,755814980,6540,6530,6540,6530,423
20231114,151400,753048590,6530,6520,6530,6520,265
20231114,151300,751318190,6530,6510,6530,6510,56
20231114,151200,750953110,6520,6510,6520,6510,213
20231114,151100,749564360,6510,6510,6510,6510,1
20231114,151000,749557850,6520,6510,6520,6510,28
20231114,150900,749375380,6510,6520,6530,6510,266
20231114,150800,747640570,6520,6520,6520,6520,400
20231114,150700,745032570,6510,6510,6520,6510,142
20231114,150600,744108120,6510,6510,6510,6510,416
20231114,150500,741399960,6490,6490,6490,6490,971
20231114,150400,735098170,6500,6500,6500,6500,297
20231114,150300,733167670,6500,6500,6510,6500,14
20231114,150200,733076550,6500,6500,6500,6500,2
20231114,150100,733063550,6510,6510,6510,6510,173
20231114,150000,731937320,6510,6500,6510,6500,28
20231114,145900,731755060,6500,6500,6500,6500,100
20231114,145800,731105060,6510,6510,6510,6510,35
20231114,145700,730877210,6510,6510,6510,6510,0
20231114,145600,730877210,6510,6510,6510,6510,0
20231114,145500,730877210,6510,6510,6510,6510,1
20231114,145400,730870700,6510,6510,6510,6510,0
20231114,145300,730870700,6510,6510,6510,6510,10
20231114,145200,730805600,6510,6510,6510,6510,10
20231114,145100,730740500,6510,6510,6510,6510,0
20231114,145000,730740500,6510,6510,6510,6510,0
20231114,144900,730740500,6510,6510,6510,6510,0
20231114,144800,730740500,6510,6500,6510,6500,2
20231114,144700,730727490,6520,6510,6520,6510,30
20231114,144600,730531990,6520,6520,6520,6520,0
20231114,144500,730531990,6520,6520,6520,6520,0
20231114,144400,730531990,6520,6520,6520,6520,0
20231114,144300,730531990,6520,6520,6520,6460,102
20231114,144200,729871990,6470,6480,6480,6470,100
20231114,144100,729224210,6530,6530,6530,6530,0
20231114,144000,729224210,6530,6530,6530,6530,0
20231114,143900,729224210,6530,6490,6530,6480,245
20231114,143800,727634590,6530,6480,6530,6480,137
20231114,143700,726746780,6530,6530,6530,6530,1
20231114,143600,726740250,6490,6490,6530,6490,212
20231114,143500,725364330,6530,6500,6530,6500,102
20231114,143400,724701270,6500,6500,6500,6500,40
20231114,143300,724441270,6500,6500,6500,6500,1
20231114,143200,724434770,6500,6500,6500,6500,0
20231114,143100,724434770,6500,6500,6500,6500,0
20231114,143000,724434770,6500,6500,6500,6500,1
20231114,142900,724428270,6500,6490,6500,6480,440
20231114,142800,721574700,6500,6500,6500,6500,0
20231114,142700,721574700,6500,6500,6500,6500,0
20231114,142600,721574700,6500,6500,6500,6500,10
20231114,142500,721509700,6530,6500,6530,6500,12
20231114,142400,721431670,6530,6530,6530,6530,20
20231114,142300,721301070,6530,6530,6530,6530,118
20231114,142200,720530530,6530,6520,6530,6520,162
20231114,142100,719472930,6510,6500,6510,6480,4220
20231114,142000,692069860,6510,6510,6510,6510,3
20231114,141900,692050330,6490,6500,6500,6490,200
20231114,141800,690751650,6510,6510,6510,6510,3
20231114,141700,690732120,6510,6510,6510,6510,0
20231114,141600,690732120,6510,6500,6510,6500,190
20231114,141500,689497110,6510,6510,6510,6510,0
20231114,141400,689497110,6510,6510,6510,6510,0
20231114,141300,689497110,6510,6510,6510,6510,1
20231114,141200,689490600,6490,6490,6510,6490,496
20231114,141100,686271540,6490,6500,6510,6480,1391
20231114,141000,677244910,6510,6500,6510,6500,56
20231114,140900,676880880,6500,6500,6500,6500,250
20231114,140800,675255880,6520,6520,6520,6520,101
20231114,140700,674597360,6510,6500,6510,6490,1156
20231114,140600,667088870,6510,6510,6510,6510,19
20231114,140500,666965180,6520,6520,6520,6520,10
20231114,140400,666899980,6510,6510,6510,6510,1
20231114,140300,666893470,6520,6520,6520,6520,20
20231114,140200,666763070,6520,6520,6520,6520,60
20231114,140100,666371870,6520,6520,6520,6520,10
20231114,140000,666306670,6520,6520,6520,6520,12
20231114,135900,666228430,6530,6530,6530,6530,0
20231114,135800,666228430,6530,6530,6530,6530,0
20231114,135700,666228430,6530,6530,6530,6530,20
20231114,135600,666097830,6530,6520,6530,6520,6
20231114,135500,666058700,6530,6530,6530,6530,1
20231114,135400,666052170,6500,6500,6500,6500,189
20231114,135300,664823670,6530,6530,6530,6530,1
20231114,135200,664817140,6500,6500,6500,6500,959
20231114,135100,658583640,6500,6500,6500,6500,0
20231114,135000,658583640,6500,6500,6500,6500,1727
20231114,134900,647358140,6510,6510,6510,6510,1
20231114,134800,647351630,6500,6510,6510,6500,3000
20231114,134700,627847140,6520,6520,6520,6520,2
20231114,134600,627834100,6510,6520,6520,6510,915
20231114,134500,621875800,6530,6530,6530,6530,0
20231114,134400,621875800,6530,6530,6530,6530,0
20231114,134300,621875800,6530,6530,6530,6530,0
20231114,134200,621875800,6530,6530,6530,6530,0
20231114,134100,621875800,6530,6530,6530,6530,3
20231114,134000,621856210,6520,6520,6520,6520,100
20231114,133900,621204210,6530,6530,6530,6530,0
20231114,133800,621204210,6530,6530,6530,6530,6
20231114,133700,621165030,6530,6530,6530,6530,5
20231114,133600,621132380,6530,6530,6530,6530,0
20231114,133500,621132380,6530,6530,6530,6530,0
20231114,133400,621132380,6530,6530,6530,6530,0
20231114,133300,621132380,6530,6530,6530,6530,0
20231114,133200,621132380,6530,6530,6530,6530,153
20231114,133100,620133290,6530,6540,6540,6530,168
20231114,133000,619036070,6540,6540,6540,6540,0
20231114,132900,619036070,6540,6540,6540,6540,0
20231114,132800,619036070,6540,6540,6540,6540,0
20231114,132700,619036070,6540,6540,6540,6540,1
20231114,132600,619029530,6540,6540,6540,6540,0
20231114,132500,619029530,6540,6540,6540,6540,4
20231114,132400,619003370,6520,6520,6520,6520,0
20231114,132300,619003370,6520,6520,6520,6520,0
20231114,132200,619003370,6520,6520,6520,6520,0
20231114,132100,619003370,6520,6520,6520,6520,0
20231114,132000,619003370,6520,6520,6520,6520,0
20231114,131900,619003370,6520,6520,6520,6520,0
20231114,131800,619003370,6520,6520,6520,6510,275
20231114,131700,617211080,6530,6540,6540,6530,19
20231114,131600,617086960,6530,6530,6530,6530,0
20231114,131500,617086960,6530,6530,6530,6530,3
20231114,131400,617067370,6550,6550,6550,6550,0
20231114,131300,617067370,6550,6550,6550,6550,0
20231114,131200,617067370,6550,6550,6550,6550,0
20231114,131100,617067370,6550,6550,6550,6550,0
20231114,131000,617067370,6550,6550,6550,6550,4
20231114,130900,617041170,6550,6550,6550,6550,50
20231114,130800,616713670,6550,6550,6550,6550,100
20231114,130700,616058670,6550,6550,6550,6550,946
20231114,130600,609862370,6550,6550,6550,6550,4
20231114,130500,609836170,6540,6530,6540,6530,1235
20231114,130400,601769810,6520,6520,6520,6520,100
20231114,130300,601117810,6520,6520,6520,6520,0
20231114,130200,601117810,6520,6520,6520,6520,0
20231114,130100,601117810,6520,6510,6520,6510,92
20231114,130000,600518090,6520,6530,6530,6520,257
20231114,125900,598842420,6520,6520,6520,6520,0
20231114,125800,598842420,6520,6530,6530,6520,272
20231114,125700,597067870,6530,6530,6530,6530,245
20231114,125600,595468020,6530,6530,6530,6530,0
20231114,125500,595468020,6530,6530,6530,6530,1
20231114,125400,595461490,6520,6520,6520,6520,0
20231114,125300,595461490,6520,6520,6520,6520,20
20231114,125200,595331090,6520,6520,6520,6520,0
20231114,125100,595331090,6520,6520,6520,6520,0
20231114,125000,595331090,6520,6520,6520,6520,0
20231114,124900,595331090,6520,6520,6520,6520,30
20231114,124800,595135490,6530,6520,6530,6520,2
20231114,124700,595122440,6520,6520,6520,6520,0
20231114,124600,595122440,6520,6520,6520,6520,245
20231114,124500,593525040,6520,6520,6520,6520,14
20231114,124400,593433760,6520,6520,6520,6520,503
20231114,124300,590154200,6530,6530,6530,6530,0
20231114,124200,590154200,6530,6530,6530,6530,0
20231114,124100,590154200,6530,6530,6530,6530,0
20231114,124000,590154200,6530,6530,6530,6530,0
20231114,123900,590154200,6530,6530,6530,6530,0
20231114,123800,590154200,6530,6530,6530,6530,0
20231114,123700,590154200,6530,6530,6530,6530,0
20231114,123600,590154200,6530,6530,6530,6530,0
20231114,123500,590154200,6530,6530,6530,6530,0
20231114,123400,590154200,6530,6520,6530,6520,188
20231114,123300,588928430,6520,6520,6520,6520,0
20231114,123200,588928430,6520,6520,6520,6520,1
20231114,123100,588921910,6510,6520,6520,6510,159
20231114,123000,587886310,6540,6540,6540,6540,2
20231114,122900,587873230,6540,6540,6540,6540,0
20231114,122800,587873230,6540,6540,6540,6540,0
20231114,122700,587873230,6540,6530,6540,6530,159
20231114,122600,586834060,6530,6530,6530,6530,0
20231114,122500,586834060,6530,6530,6530,6530,0
20231114,122400,586834060,6530,6530,6530,6530,0
20231114,122300,586834060,6530,6510,6530,6510,256
20231114,122200,585167470,6510,6510,6510,6510,155
20231114,122100,584158420,6510,6510,6510,6510,592
20231114,122000,580304500,6510,6500,6510,6500,768
20231114,121900,575312480,6510,6510,6510,6510,6
20231114,121800,575273420,6510,6510,6510,6510,300
20231114,121700,573320420,6510,6500,6510,6500,251
20231114,121600,571686910,6500,6530,6530,6500,1541
20231114,121500,561656910,6530,6530,6530,6520,2632
20231114,121400,544471570,6540,6540,6540,6540,0
20231114,121300,544471570,6540,6540,6540,6540,1
20231114,121200,544465030,6540,6530,6540,6530,553
20231114,121100,540853930,6540,6530,6540,6530,940
20231114,121000,534715720,6530,6530,6530,6530,50
20231114,120900,534389220,6540,6530,6540,6530,103
20231114,120800,533716620,6540,6530,6540,6530,151
20231114,120700,532730580,6530,6530,6540,6530,944
20231114,120600,526566150,6540,6540,6540,6540,0
20231114,120500,526566150,6540,6540,6540,6540,5
20231114,120400,526533450,6550,6550,6550,6550,4
20231114,120300,526507250,6560,6560,6560,6560,0
20231114,120200,526507250,6560,6560,6560,6560,0
20231114,120100,526507250,6560,6560,6560,6560,1
20231114,120000,526500690,6530,6560,6560,6530,2
20231114,115900,526487600,6530,6530,6530,6530,126
20231114,115800,525664820,6560,6560,6560,6560,8
20231114,115700,525612340,6560,6560,6560,6560,0
20231114,115600,525612340,6560,6560,6560,6560,0
20231114,115500,525612340,6560,6530,6560,6530,2
20231114,115400,525599250,6560,6540,6560,6540,501
20231114,115300,522322690,6540,6540,6540,6540,0
20231114,115200,522322690,6540,6540,6540,6540,7
20231114,115100,522276910,6560,6560,6560,6560,0
20231114,115000,522276910,6560,6560,6560,6560,0
20231114,114900,522276910,6560,6560,6560,6560,0
20231114,114800,522276910,6560,6560,6560,6560,1
20231114,114700,522270350,6550,6540,6550,6540,228
20231114,114600,520777350,6540,6540,6540,6540,30
20231114,114500,520581150,6530,6530,6530,6530,0
20231114,114400,520581150,6530,6530,6530,6530,0
20231114,114300,520581150,6530,6530,6530,6530,0
20231114,114200,520581150,6530,6530,6530,6530,0
20231114,114100,520581150,6530,6530,6530,6530,4
20231114,114000,520555030,6530,6530,6530,6530,200
20231114,113900,519249030,6530,6540,6540,6530,319
20231114,113800,517164330,6540,6540,6540,6540,0
20231114,113700,517164330,6540,6540,6540,6540,139
20231114,113600,516255270,6540,6540,6540,6540,0
20231114,113500,516255270,6540,6540,6540,6540,2000
20231114,113400,503175270,6560,6560,6560,6560,120
20231114,113300,502388070,6540,6540,6540,6540,0
20231114,113200,502388070,6540,6550,6550,6540,3
20231114,113100,502368440,6560,6560,6560,6560,200
20231114,113000,501056440,6560,6560,6560,6560,0
20231114,112900,501056440,6560,6560,6560,6560,31
20231114,112800,500853080,6560,6550,6560,6550,647
20231114,112700,496610220,6550,6550,6550,6550,55
20231114,112600,496249970,6560,6550,6560,6550,2
20231114,112500,496236860,6560,6560,6560,6560,0
20231114,112400,496236860,6560,6560,6560,6560,0
20231114,112300,496236860,6560,6560,6560,6560,23
20231114,112200,496085980,6570,6570,6570,6570,30
20231114,112100,495888880,6570,6560,6570,6560,262
20231114,112000,494170140,6570,6570,6570,6570,0
20231114,111900,494170140,6570,6570,6570,6570,0
20231114,111800,494170140,6570,6570,6570,6570,0
20231114,111700,494170140,6570,6570,6570,6570,40
20231114,111600,493907340,6580,6580,6580,6580,1
20231114,111500,493900760,6570,6570,6570,6570,50
20231114,111400,493572260,6580,6570,6580,6570,501
20231114,111300,490280680,6570,6570,6570,6570,500
20231114,111200,486995680,6580,6580,6580,6580,0
20231114,111100,486995680,6580,6570,6580,6540,1974
20231114,111000,474052750,6580,6590,6590,6580,4
20231114,110900,474026420,6570,6570,6570,6570,121
20231114,110800,473231450,6590,6580,6590,6570,11
20231114,110700,473159070,6590,6590,6590,6590,35
20231114,110600,472928420,6590,6590,6590,6590,0
20231114,110500,472928420,6590,6590,6590,6590,3
20231114,110400,472908650,6590,6590,6590,6570,1622
20231114,110300,462219890,6590,6580,6590,6580,3
20231114,110200,462200140,6580,6580,6580,6580,1099
20231114,110100,454968720,6580,6580,6580,6580,0
20231114,110000,454968720,6580,6580,6580,6580,0
20231114,105900,454968720,6580,6580,6580,6560,329
20231114,105800,452806980,6580,6580,6580,6580,0
20231114,105700,452806980,6580,6580,6580,6520,1241
20231114,105600,444683200,6580,6570,6580,6570,16
20231114,105500,444578070,6570,6550,6580,6520,2096
20231114,105400,430837770,6580,6580,6580,6580,0
20231114,105300,430837770,6580,6580,6580,6580,0
20231114,105200,430837770,6580,6560,6580,6560,524
20231114,105100,427390250,6590,6590,6590,6590,0
20231114,105000,427390250,6590,6550,6590,6550,2001
20231114,104900,414246380,6540,6550,6550,6540,686
20231114,104800,409758080,6550,6550,6550,6550,0
20231114,104700,409758080,6550,6550,6550,6550,434
20231114,104600,406915380,6570,6560,6570,6560,11
20231114,104500,406843210,6580,6580,6580,6580,0
20231114,104400,406843210,6580,6560,6580,6560,3000
20231114,104300,387139580,6550,6560,6560,6550,672
20231114,104200,382736260,6560,6560,6560,6560,0
20231114,104100,382736260,6560,6560,6560,6560,1
20231114,104000,382729700,6540,6540,6540,6540,171
20231114,103900,381611360,6540,6540,6540,6540,31
20231114,103800,381408620,6530,6540,6540,6530,34
20231114,103700,381186570,6570,6550,6570,6550,143
20231114,103600,380249900,6550,6550,6550,6550,800
20231114,103500,375009900,6550,6550,6550,6550,100
20231114,103400,374354900,6550,6550,6550,6550,1
20231114,103300,374348350,6550,6550,6550,6550,2
20231114,103200,374335250,6540,6540,6540,6540,100
20231114,103100,373681250,6550,6550,6550,6550,0
20231114,103000,373681250,6550,6540,6550,6540,19
20231114,102900,373556980,6550,6550,6550,6550,1
20231114,102800,373550430,6530,6540,6540,6530,139
20231114,102700,372642550,6550,6550,6550,6550,0
20231114,102600,372642550,6550,6550,6550,6550,1
20231114,102500,372636000,6550,6550,6550,6550,10
20231114,102400,372570500,6550,6550,6550,6550,50
20231114,102300,372243000,6550,6550,6550,6550,0
20231114,102200,372243000,6550,6550,6550,6550,0
20231114,102100,372243000,6550,6550,6550,6550,211
20231114,102000,370860950,6570,6570,6570,6570,1
20231114,101900,370854380,6550,6550,6550,6550,175
20231114,101800,369708130,6550,6570,6580,6550,751
20231114,101700,364779770,6580,6580,6580,6580,1
20231114,101600,364773190,6580,6580,6580,6580,413
20231114,101500,362055650,6590,6590,6590,6590,0
20231114,101400,362055650,6590,6590,6590,6580,102
20231114,101300,361384470,6590,6590,6590,6590,0
20231114,101200,361384470,6590,6590,6590,6590,21
20231114,101100,361246080,6590,6580,6590,6580,675
20231114,101000,356803310,6570,6570,6570,6570,650
20231114,100900,352532810,6570,6580,6580,6570,524
20231114,100800,349084900,6580,6580,6580,6580,742
20231114,100700,344202540,6580,6570,6580,6570,8
20231114,100600,344149970,6580,6560,6580,6550,70
20231114,100500,343690730,6560,6560,6560,6560,300
20231114,100400,341722730,6590,6570,6590,6560,83
20231114,100300,341177770,6590,6580,6590,6580,1047
20231114,100200,334287980,6580,6580,6580,6580,341
20231114,100100,332044200,6580,6580,6580,6580,5
20231114,100000,332011300,6580,6580,6580,6580,300
20231114,095900,330037300,6580,6580,6580,6580,100
20231114,095800,329379300,6590,6590,6590,6590,1
20231114,095700,329372710,6580,6580,6580,6580,801
20231114,095600,324102130,6580,6580,6580,6580,0
20231114,095500,324102130,6580,6580,6580,6570,2019
20231114,095400,310837170,6570,6580,6580,6570,3077
20231114,095300,290591290,6590,6590,6590,6590,15
20231114,095200,290492440,6590,6590,6600,6580,210
20231114,095100,289110530,6590,6590,6590,6590,15
20231114,095000,289011680,6600,6600,6600,6590,520
20231114,094900,285581870,6600,6600,6600,6600,5
20231114,094800,285548870,6610,6610,6610,6610,151
20231114,094700,284550760,6610,6580,6610,6570,5682
20231114,094600,247068990,6570,6570,6570,6560,180
20231114,094500,245887440,6570,6570,6580,6570,1535
20231114,094400,235802480,6580,6580,6580,6580,1
20231114,094300,235795900,6590,6570,6590,6570,51
20231114,094200,235460810,6590,6570,6590,6570,12
20231114,094100,235381910,6570,6570,6590,6570,1346
20231114,094000,226538610,6590,6600,6600,6570,202
20231114,093900,225211420,6570,6600,6600,6570,222
20231114,093800,223747540,6600,6600,6600,6600,121
20231114,093700,222948940,6600,6580,6600,6580,260
20231114,093600,221238120,6610,6600,6610,6600,1501
20231114,093500,211326510,6600,6600,6600,6600,561
20231114,093400,207623910,6600,6550,6600,6550,4390
20231114,093300,178727230,6550,6550,6550,6550,594
20231114,093200,174836530,6550,6550,6550,6550,876
20231114,093100,169098730,6540,6530,6540,6530,1216
20231114,093000,161149950,6520,6520,6530,6520,302
20231114,092900,159180900,6520,6530,6530,6520,512
20231114,092800,155839540,6540,6530,6540,6520,1262
20231114,092700,147597390,6530,6540,6540,6530,5
20231114,092600,147564730,6540,6540,6540,6520,919
20231114,092500,141555810,6530,6520,6530,6520,187
20231114,092400,140335150,6520,6520,6520,6520,800
20231114,092300,135119150,6520,6540,6540,6520,1139
20231114,092200,127692850,6540,6540,6540,6540,380
20231114,092100,125207650,6550,6540,6560,6520,2554
20231114,092000,108499090,6540,6540,6540,6540,129
20231114,091900,107655430,6540,6510,6550,6510,50
20231114,091800,107329820,6550,6540,6550,6540,499
20231114,091700,104066330,6540,6540,6540,6540,332
20231114,091600,101895050,6540,6540,6540,6540,1419
20231114,091500,92614790,6530,6530,6530,6530,50
20231114,091400,92288290,6540,6540,6540,6540,500
20231114,091300,89018290,6540,6520,6540,6500,2761
20231114,091200,71022190,6520,6520,6520,6520,764
20231114,091100,66040910,6520,6480,6520,6470,638
20231114,091000,61891900,6490,6510,6510,6490,50
20231114,090900,61567380,6500,6500,6510,6490,96
20231114,090800,60943660,6520,6520,6530,6500,310
20231114,090700,58922710,6540,6500,6540,6500,465
20231114,090600,55891540,6500,6470,6510,6460,1125
20231114,090500,48592460,6480,6440,6480,6440,1198
20231114,090400,40858920,6440,6440,6440,6400,4701
20231114,090300,10741520,6440,6440,6440,6440,115
20231114,090200,10000920,6460,6480,6480,6400,190
20231114,090100,8779770,6470,6410,6470,6400,1179
20231114,090000,1169670,6410,6390,6410,6390,183