KissMeData/005690/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,184500,857483560,6590,6590,6590,6590,2920
20231108,184400,857483560,6590,6590,6590,6590,0
20231108,184300,857483560,6590,6590,6590,6590,0
20231108,184200,857483560,6590,6590,6590,6590,0
20231108,184100,857483560,6590,6590,6590,6590,0
20231108,184000,857483560,6590,6590,6590,6590,0
20231108,183900,857483560,6590,6590,6590,6590,0
20231108,183800,857483560,6590,6590,6590,6590,0
20231108,183700,857483560,6590,6590,6590,6590,0
20231108,183600,857483560,6590,6590,6590,6590,0
20231108,183500,857483560,6590,6590,6590,6590,0
20231108,183400,857483560,6590,6590,6590,6590,0
20231108,183300,857483560,6590,6590,6590,6590,0
20231108,183200,857483560,6590,6590,6590,6590,0
20231108,183100,857483560,6590,6590,6590,6590,0
20231108,183000,857483560,6590,6590,6590,6590,0
20231108,182900,857483560,6590,6590,6590,6590,0
20231108,182800,857483560,6590,6590,6590,6590,0
20231108,182700,857483560,6590,6590,6590,6590,0
20231108,182600,857483560,6590,6590,6590,6590,0
20231108,182500,857483560,6590,6590,6590,6590,0
20231108,182400,857483560,6590,6590,6590,6590,0
20231108,182300,857483560,6590,6590,6590,6590,0
20231108,182200,857483560,6590,6590,6590,6590,0
20231108,182100,857483560,6590,6590,6590,6590,0
20231108,182000,857483560,6590,6590,6590,6590,0
20231108,181900,857483560,6590,6590,6590,6590,0
20231108,181800,857483560,6590,6590,6590,6590,0
20231108,181700,857483560,6590,6590,6590,6590,0
20231108,181600,857483560,6590,6590,6590,6590,0
20231108,181500,857483560,6590,6590,6590,6590,2920
20231108,181400,857483560,6590,6590,6590,6590,0
20231108,181300,857483560,6590,6590,6590,6590,0
20231108,181200,857483560,6590,6590,6590,6590,0
20231108,181100,857483560,6590,6590,6590,6590,0
20231108,181000,857483560,6590,6590,6590,6590,0
20231108,180900,857483560,6590,6590,6590,6590,0
20231108,180800,857483560,6590,6590,6590,6590,0
20231108,180700,857483560,6590,6590,6590,6590,0
20231108,180600,857483560,6590,6590,6590,6590,0
20231108,180500,857483560,6590,6590,6590,6590,0
20231108,180400,857483560,6590,6590,6590,6590,0
20231108,180300,857483560,6590,6590,6590,6590,0
20231108,180200,857483560,6590,6590,6590,6590,0
20231108,180100,857483560,6590,6590,6590,6590,0
20231108,180000,857483560,6590,6590,6590,6590,0
20231108,175900,857483560,6590,6590,6590,6590,0
20231108,175800,857483560,6590,6590,6590,6590,0
20231108,175700,857483560,6590,6590,6590,6590,0
20231108,175600,857483560,6590,6590,6590,6590,0
20231108,175500,857483560,6590,6590,6590,6590,0
20231108,175400,857483560,6590,6590,6590,6590,0
20231108,175300,857483560,6590,6590,6590,6590,0
20231108,175200,857483560,6590,6590,6590,6590,0
20231108,175100,857483560,6590,6590,6590,6590,0
20231108,175000,857483560,6590,6590,6590,6590,0
20231108,174900,857483560,6590,6590,6590,6590,0
20231108,174800,857483560,6590,6590,6590,6590,0
20231108,174700,857483560,6590,6590,6590,6590,0
20231108,174600,857483560,6590,6590,6590,6590,0
20231108,174500,857483560,6590,6590,6590,6590,2920
20231108,174400,857483560,6590,6590,6590,6590,0
20231108,174300,857483560,6590,6590,6590,6590,0
20231108,174200,857483560,6590,6590,6590,6590,0
20231108,174100,857483560,6590,6590,6590,6590,0
20231108,174000,857483560,6590,6590,6590,6590,0
20231108,173900,857483560,6590,6590,6590,6590,0
20231108,173800,857483560,6590,6590,6590,6590,0
20231108,173700,857483560,6590,6590,6590,6590,0
20231108,173600,857483560,6590,6590,6590,6590,0
20231108,173500,857483560,6590,6590,6590,6590,0
20231108,173400,857483560,6590,6590,6590,6590,0
20231108,173300,857483560,6590,6590,6590,6590,0
20231108,173200,857483560,6590,6590,6590,6590,0
20231108,173100,857483560,6590,6590,6590,6590,0
20231108,173000,857483560,6590,6590,6590,6590,0
20231108,172900,857483560,6590,6590,6590,6590,0
20231108,172800,857483560,6590,6590,6590,6590,0
20231108,172700,857483560,6590,6590,6590,6590,0
20231108,172600,857483560,6590,6590,6590,6590,0
20231108,172500,857483560,6590,6590,6590,6590,0
20231108,172400,857483560,6590,6590,6590,6590,0
20231108,172300,857483560,6590,6590,6590,6590,0
20231108,172200,857483560,6590,6590,6590,6590,0
20231108,172100,857483560,6590,6590,6590,6590,0
20231108,172000,857483560,6590,6590,6590,6590,0
20231108,171900,857483560,6590,6590,6590,6590,0
20231108,171800,857483560,6590,6590,6590,6590,0
20231108,171700,857483560,6590,6590,6590,6590,0
20231108,171600,857483560,6590,6590,6590,6590,0
20231108,171500,857483560,6590,6590,6590,6590,2920
20231108,171400,857483560,6590,6590,6590,6590,0
20231108,171300,857483560,6590,6590,6590,6590,0
20231108,171200,857483560,6590,6590,6590,6590,0
20231108,171100,857483560,6590,6590,6590,6590,0
20231108,171000,857483560,6590,6590,6590,6590,0
20231108,170900,857483560,6590,6590,6590,6590,0
20231108,170800,857483560,6590,6590,6590,6590,0
20231108,170700,857483560,6590,6590,6590,6590,0
20231108,170600,857483560,6590,6590,6590,6590,0
20231108,170500,857483560,6590,6590,6590,6590,0
20231108,170400,857483560,6590,6590,6590,6590,0
20231108,170300,857483560,6590,6590,6590,6590,0
20231108,170200,857483560,6590,6590,6590,6590,0
20231108,170100,857483560,6590,6590,6590,6590,0
20231108,170000,857483560,6590,6590,6590,6590,0
20231108,165900,857483560,6590,6590,6590,6590,0
20231108,165800,857483560,6590,6590,6590,6590,0
20231108,165700,857483560,6590,6590,6590,6590,0
20231108,165600,857483560,6590,6590,6590,6590,0
20231108,165500,857483560,6590,6590,6590,6590,0
20231108,165400,857483560,6590,6590,6590,6590,0
20231108,165300,857483560,6590,6590,6590,6590,0
20231108,165200,857483560,6590,6590,6590,6590,0
20231108,165100,857483560,6590,6590,6590,6590,0
20231108,165000,857483560,6590,6590,6590,6590,0
20231108,164900,857483560,6590,6590,6590,6590,0
20231108,164800,857483560,6590,6590,6590,6590,0
20231108,164700,857483560,6590,6590,6590,6590,0
20231108,164600,857483560,6590,6590,6590,6590,0
20231108,164500,857483560,6590,6590,6590,6590,2920
20231108,164400,857483560,6590,6590,6590,6590,0
20231108,164300,857483560,6590,6590,6590,6590,0
20231108,164200,857483560,6590,6590,6590,6590,0
20231108,164100,857483560,6590,6590,6590,6590,0
20231108,164000,857483560,6590,6590,6590,6590,0
20231108,163900,857483560,6590,6590,6590,6590,0
20231108,163800,857483560,6590,6590,6590,6590,0
20231108,163700,857483560,6590,6590,6590,6590,0
20231108,163600,857483560,6590,6590,6590,6590,0
20231108,163500,857483560,6590,6590,6590,6590,0
20231108,163400,857483560,6590,6590,6590,6590,0
20231108,163300,857483560,6590,6590,6590,6590,0
20231108,163200,857483560,6590,6590,6590,6590,0
20231108,163100,857483560,6590,6590,6590,6590,0
20231108,163000,857483560,6590,6590,6590,6590,0
20231108,162900,857483560,6590,6590,6590,6590,0
20231108,162800,857483560,6590,6590,6590,6590,0
20231108,162700,857483560,6590,6590,6590,6590,0
20231108,162600,857483560,6590,6590,6590,6590,0
20231108,162500,857483560,6590,6590,6590,6590,0
20231108,162400,857483560,6590,6590,6590,6590,0
20231108,162300,857483560,6590,6590,6590,6590,0
20231108,162200,857483560,6590,6590,6590,6590,0
20231108,162100,857483560,6590,6590,6590,6590,0
20231108,162000,857483560,6590,6590,6590,6590,0
20231108,161900,857483560,6590,6590,6590,6590,0
20231108,161800,857483560,6590,6590,6590,6590,0
20231108,161700,857483560,6590,6590,6590,6590,0
20231108,161600,857483560,6590,6590,6590,6590,0
20231108,161500,857483560,6590,6590,6590,6590,2920
20231108,161400,857483560,6590,6590,6590,6590,0
20231108,161300,857483560,6590,6590,6590,6590,0
20231108,161200,857483560,6590,6590,6590,6590,0
20231108,161100,857483560,6590,6590,6590,6590,0
20231108,161000,857483560,6590,6590,6590,6590,0
20231108,160900,857483560,6590,6590,6590,6590,0
20231108,160800,857483560,6590,6590,6590,6590,0
20231108,160700,857483560,6590,6590,6590,6590,0
20231108,160600,857483560,6590,6590,6590,6590,0
20231108,160500,857483560,6590,6590,6590,6590,0
20231108,160400,857483560,6590,6590,6590,6590,0
20231108,160300,857483560,6590,6590,6590,6590,0
20231108,160200,857483560,6590,6590,6590,6590,0
20231108,160100,857483560,6590,6590,6590,6590,0
20231108,160000,857483560,6590,6590,6590,6590,0
20231108,155900,857483560,6590,6590,6590,6590,0
20231108,155800,857483560,6590,6590,6590,6590,0
20231108,155700,857483560,6590,6590,6590,6590,0
20231108,155600,857483560,6590,6590,6590,6590,0
20231108,155500,857483560,6590,6590,6590,6590,0
20231108,155400,857483560,6590,6590,6590,6590,0
20231108,155300,857483560,6590,6590,6590,6590,0
20231108,155200,857483560,6590,6590,6590,6590,0
20231108,155100,857483560,6590,6590,6590,6590,0
20231108,155000,857483560,6590,6590,6590,6590,0
20231108,154900,857483560,6590,6590,6590,6590,0
20231108,154800,857483560,6590,6590,6590,6590,0
20231108,154700,857483560,6590,6590,6590,6590,0
20231108,154600,857483560,6590,6590,6590,6590,0
20231108,154500,857483560,6590,6590,6590,6590,2920
20231108,154400,857483560,6590,6590,6590,6590,0
20231108,154300,857483560,6590,6590,6590,6590,0
20231108,154200,857483560,6590,6590,6590,6590,0
20231108,154100,857483560,6590,6590,6590,6590,0
20231108,154000,857483560,6590,6590,6590,6590,0
20231108,153900,857483560,6590,6590,6590,6590,0
20231108,153800,857483560,6590,6590,6590,6590,0
20231108,153700,857483560,6590,6590,6590,6590,0
20231108,153600,857483560,6590,6590,6590,6590,0
20231108,153500,857483560,6590,6590,6590,6590,0
20231108,153400,857483560,6590,6590,6590,6590,0
20231108,153300,857483560,6590,6590,6590,6590,0
20231108,153200,857483560,6590,6590,6590,6590,0
20231108,153100,857483560,6590,6590,6590,6590,0
20231108,153000,857483560,6590,6590,6590,6590,2920
20231108,152900,838240760,6630,6630,6630,6630,0
20231108,152800,838240760,6630,6630,6630,6630,0
20231108,152700,838240760,6630,6630,6630,6630,0
20231108,152600,838240760,6630,6630,6630,6630,0
20231108,152500,838240760,6630,6630,6630,6630,0
20231108,152400,838240760,6630,6630,6630,6630,0
20231108,152300,838240760,6630,6630,6630,6630,0
20231108,152200,838240760,6630,6630,6630,6630,0
20231108,152100,838240760,6630,6630,6630,6630,0
20231108,152000,838240760,6630,6630,6630,6630,0
20231108,151900,838240760,6630,6630,6630,6630,821
20231108,151800,832797530,6620,6620,6620,6620,221
20231108,151700,831334510,6620,6610,6620,6610,728
20231108,151600,826518240,6610,6610,6610,6610,257
20231108,151500,824819470,6610,6600,6610,6600,515
20231108,151400,821419420,6600,6610,6610,6590,1095
20231108,151300,814200330,6610,6620,6620,6610,190
20231108,151200,812943760,6620,6620,6620,6610,61
20231108,151100,812540440,6620,6610,6620,6610,117
20231108,151000,811767050,6610,6610,6610,6610,1059
20231108,150900,804767060,6610,6610,6610,6600,759
20231108,150800,799751070,6600,6610,6620,6600,286
20231108,150700,797860780,6610,6610,6620,6610,28
20231108,150600,797675550,6610,6620,6620,6600,2040
20231108,150500,784208720,6630,6630,6630,6610,527
20231108,150400,780724700,6630,6640,6640,6610,1030
20231108,150300,773911760,6640,6630,6640,6630,84
20231108,150200,773354100,6640,6640,6640,6640,17
20231108,150100,773241220,6640,6640,6640,6630,28
20231108,150000,773055310,6640,6640,6640,6630,272
20231108,145900,771249730,6640,6650,6650,6630,939
20231108,145800,765014920,6650,6650,6650,6650,30
20231108,145700,764815420,6650,6650,6650,6650,14
20231108,145600,764722320,6650,6660,6660,6650,18
20231108,145500,764602510,6650,6660,6660,6650,115
20231108,145400,763837590,6660,6650,6660,6650,79
20231108,145300,763312080,6650,6650,6650,6650,19
20231108,145200,763185730,6650,6640,6650,6640,17
20231108,145100,763072740,6640,6640,6640,6640,17
20231108,145000,762959860,6640,6640,6640,6630,16
20231108,144900,762853630,6630,6640,6640,6630,8
20231108,144800,762800520,6630,6640,6640,6630,10
20231108,144700,762734140,6640,6640,6640,6630,18
20231108,144600,762614640,6640,6640,6640,6640,43
20231108,144500,762329120,6640,6640,6640,6640,19
20231108,144400,762202960,6640,6660,6660,6640,63
20231108,144300,761784600,6650,6670,6680,6650,845
20231108,144200,756158220,6670,6650,6670,6650,8
20231108,144100,756104960,6640,6640,6700,6640,4987
20231108,144000,722854670,6640,6640,6640,6640,28
20231108,143900,722668750,6650,6610,6650,6610,76
20231108,143800,722166150,6650,6650,6650,6610,813
20231108,143700,716790880,6650,6660,6660,6620,69
20231108,143600,716333820,6660,6660,6660,6660,8
20231108,143500,716280540,6620,6660,6660,6620,409
20231108,143400,713570160,6660,6660,6660,6660,7
20231108,143300,713523540,6660,6660,6660,6660,3
20231108,143200,713503560,6660,6660,6660,6650,12
20231108,143100,713423670,6660,6650,6660,6650,504
20231108,143000,710071980,6650,6650,6650,6650,12
20231108,142900,709992180,6660,6660,6660,6660,2
20231108,142800,709978860,6670,6660,6670,6630,443
20231108,142700,707029020,6670,6660,6670,6660,721
20231108,142600,702227140,6660,6670,6670,6630,135
20231108,142500,701331220,6670,6670,6670,6670,15
20231108,142400,701231170,6670,6630,6670,6630,680
20231108,142300,696706930,6660,6660,6660,6630,1513
20231108,142200,686664200,6660,6670,6670,6660,9
20231108,142100,686604180,6670,6670,6670,6670,3
20231108,142000,686584170,6670,6670,6670,6650,25
20231108,141900,686417820,6670,6670,6670,6670,1
20231108,141800,686411150,6670,6670,6680,6670,17
20231108,141700,686297750,6670,6670,6670,6670,72
20231108,141600,685817510,6670,6670,6670,6670,3
20231108,141500,685797500,6670,6670,6670,6670,14
20231108,141400,685704120,6670,6680,6680,6670,2
20231108,141300,685690770,6680,6680,6680,6680,4
20231108,141200,685664050,6680,6680,6680,6630,14
20231108,141100,685570630,6680,6660,6690,6640,2923
20231108,141000,666141260,6700,6700,6700,6700,4
20231108,140900,666114460,6700,6710,6710,6700,2
20231108,140800,666101050,6710,6690,6710,6640,6145
20231108,140700,625259710,6690,6710,6710,6690,25
20231108,140600,625092160,6710,6710,6710,6700,45
20231108,140500,624790560,6710,6710,6710,6710,11
20231108,140400,624716750,6710,6680,6710,6660,2383
20231108,140300,608840470,6710,6710,6710,6710,4
20231108,140200,608813630,6710,6700,6710,6700,9
20231108,140100,608753260,6700,6700,6700,6700,7
20231108,140000,608706360,6700,6710,6710,6700,3
20231108,135900,608686240,6710,6710,6710,6710,12
20231108,135800,608605720,6710,6710,6710,6710,3
20231108,135700,608585590,6710,6710,6710,6710,2
20231108,135600,608572170,6710,6710,6710,6710,2
20231108,135500,608558750,6710,6710,6710,6710,7
20231108,135400,608511780,6710,6710,6710,6710,3
20231108,135300,608491650,6720,6720,6720,6680,153
20231108,135200,607469490,6720,6720,6720,6720,10
20231108,135100,607402290,6720,6720,6720,6720,2
20231108,135000,607388850,6720,6720,6720,6720,4
20231108,134900,607361970,6720,6720,6720,6680,108
20231108,134800,606640150,6720,6710,6720,6710,113
20231108,134700,605881890,6710,6710,6710,6710,3
20231108,134600,605861760,6710,6710,6710,6710,4
20231108,134500,605834920,6710,6710,6710,6710,312
20231108,134400,603741400,6710,6700,6710,6700,24
20231108,134300,603580370,6710,6710,6710,6710,1
20231108,134200,603573660,6710,6710,6710,6710,9
20231108,134100,603513270,6710,6710,6710,6710,3
20231108,134000,603493140,6710,6710,6710,6710,4
20231108,133900,603466300,6710,6710,6710,6710,9
20231108,133800,603405910,6710,6710,6710,6710,11
20231108,133700,603332100,6710,6710,6710,6710,3
20231108,133600,603311970,6710,6710,6710,6700,81
20231108,133500,602769170,6710,6710,6710,6710,3
20231108,133400,602749040,6710,6710,6710,6710,10
20231108,133300,602681940,6710,6710,6710,6710,3
20231108,133200,602661810,6710,6710,6710,6710,10
20231108,133100,602594710,6710,6710,6710,6710,154
20231108,133000,601561370,6710,6710,6710,6710,5
20231108,132900,601527820,6710,6710,6710,6710,9
20231108,132800,601467430,6700,6700,6700,6700,135
20231108,132700,600562930,6700,6680,6700,6670,879
20231108,132600,594697720,6690,6690,6690,6670,23
20231108,132500,594543960,6670,6690,6690,6670,8
20231108,132400,594490520,6670,6690,6690,6670,51
20231108,132300,594150300,6700,6710,6710,6700,3
20231108,132200,594130190,6710,6710,6710,6710,7
20231108,132100,594083220,6710,6700,6710,6700,99
20231108,132000,593419010,6700,6700,6700,6700,48
20231108,131900,593097410,6700,6690,6700,6690,23
20231108,131800,592943530,6690,6670,6690,6670,1503
20231108,131700,582918460,6670,6690,6690,6670,508
20231108,131600,579527560,6690,6690,6690,6680,1012
20231108,131500,572767280,6690,6690,6690,6690,8
20231108,131400,572713760,6690,6690,6690,6690,4
20231108,131300,572687000,6690,6720,6720,6690,481
20231108,131200,569468700,6720,6700,6720,6700,33
20231108,131100,569247500,6700,6700,6700,6700,2
20231108,131000,569234100,6710,6710,6710,6700,3
20231108,130900,569213980,6720,6720,6720,6720,8
20231108,130800,569160220,6720,6720,6720,6720,2
20231108,130700,569146780,6720,6720,6720,6720,4
20231108,130600,569119900,6720,6720,6720,6720,13
20231108,130500,569032540,6720,6720,6720,6720,17
20231108,130400,568918300,6720,6700,6720,6700,13
20231108,130300,568831140,6700,6700,6700,6700,34
20231108,130200,568603340,6700,6700,6700,6700,25
20231108,130100,568435840,6700,6700,6700,6700,22
20231108,130000,568288440,6700,6700,6700,6700,31
20231108,125900,568080740,6700,6700,6700,6700,179
20231108,125800,566881440,6700,6700,6700,6700,24
20231108,125700,566720640,6700,6700,6700,6700,12
20231108,125600,566640240,6700,6700,6700,6700,26
20231108,125500,566466040,6700,6690,6700,6690,224
20231108,125400,564967240,6700,6700,6700,6700,19
20231108,125300,564839940,6700,6710,6710,6700,21
20231108,125200,564699140,6720,6720,6720,6720,0
20231108,125100,564699140,6720,6710,6720,6690,154
20231108,125000,563667820,6720,6720,6720,6720,8
20231108,124900,563614060,6710,6720,6720,6710,5
20231108,124800,563580490,6720,6700,6720,6700,218
20231108,124700,562119870,6700,6700,6700,6690,217
20231108,124600,560666670,6700,6700,6700,6700,413
20231108,124500,557899570,6700,6700,6700,6700,1573
20231108,124400,547360470,6700,6720,6720,6700,673
20231108,124300,542849370,6720,6710,6730,6710,57
20231108,124200,542466770,6710,6740,6740,6710,12
20231108,124100,542386150,6740,6740,6740,6740,0
20231108,124000,542386150,6740,6740,6740,6700,131
20231108,123900,541507300,6740,6710,6740,6710,453
20231108,123800,538467610,6710,6710,6710,6710,49
20231108,123700,538138820,6720,6730,6740,6720,3
20231108,123600,538118630,6740,6730,6740,6730,6
20231108,123500,538078240,6740,6730,6740,6730,2
20231108,123400,538064770,6740,6730,6740,6730,950
20231108,123300,531671230,6730,6720,6730,6720,10
20231108,123200,531604020,6720,6720,6720,6720,2
20231108,123100,531590580,6720,6700,6720,6700,77
20231108,123000,531074590,6700,6710,6730,6700,25
20231108,122900,530906730,6710,6720,6730,6710,268
20231108,122800,529108340,6730,6730,6730,6730,1
20231108,122700,529101610,6730,6730,6730,6730,10
20231108,122600,529034310,6720,6720,6720,6720,16
20231108,122500,528926790,6720,6720,6720,6720,6
20231108,122400,528886470,6720,6720,6720,6720,1
20231108,122300,528879750,6720,6710,6730,6710,31
20231108,122200,528671420,6720,6730,6730,6720,1078
20231108,122100,521427210,6730,6730,6730,6730,1
20231108,122000,521420480,6730,6730,6730,6730,10
20231108,121900,521353180,6740,6730,6740,6730,12
20231108,121800,521272410,6740,6740,6740,6740,1
20231108,121700,521265670,6740,6750,6750,6740,11
20231108,121600,521191470,6750,6730,6750,6730,238
20231108,121500,519589710,6740,6740,6750,6740,73
20231108,121400,519097680,6750,6750,6750,6750,1
20231108,121300,519090930,6750,6750,6750,6740,93
20231108,121200,518463480,6750,6750,6750,6750,0
20231108,121100,518463480,6750,6750,6750,6750,0
20231108,121000,518463480,6750,6750,6750,6740,149
20231108,120900,517459130,6750,6740,6750,6740,313
20231108,120800,515349480,6740,6750,6750,6730,387
20231108,120700,512741890,6760,6740,6760,6740,130
20231108,120600,511865510,6760,6750,6760,6750,2
20231108,120500,511852000,6760,6760,6760,6760,5
20231108,120400,511818200,6740,6740,6740,6740,83
20231108,120300,511258780,6760,6760,6760,6760,9
20231108,120200,511197940,6730,6750,6760,6730,667
20231108,120100,506708820,6760,6760,6760,6760,5
20231108,120000,506675020,6760,6750,6760,6740,1403
20231108,115900,497204920,6750,6750,6750,6740,240
20231108,115800,495587300,6750,6750,6750,6750,2
20231108,115700,495573800,6740,6740,6750,6740,1122
20231108,115600,488010420,6750,6750,6750,6750,2
20231108,115500,487996920,6750,6740,6750,6740,7
20231108,115400,487949730,6750,6750,6750,6740,16
20231108,115300,487841770,6750,6750,6750,6750,240
20231108,115200,486221770,6750,6760,6760,6750,1133
20231108,115100,478574010,6760,6760,6760,6760,2
20231108,115000,478560490,6760,6760,6760,6760,70
20231108,114900,478087290,6760,6760,6760,6760,79
20231108,114800,477553250,6760,6760,6760,6750,47
20231108,114700,477235540,6760,6760,6760,6760,152
20231108,114600,476208020,6760,6760,6760,6760,4
20231108,114500,476180980,6760,6770,6770,6760,53
20231108,114400,475822680,6750,6770,6770,6750,884
20231108,114300,469850880,6770,6770,6770,6770,2
20231108,114200,469837340,6770,6770,6770,6770,11
20231108,114100,469762870,6760,6760,6760,6760,357
20231108,114000,467349550,6760,6750,6760,6750,54
20231108,113900,466984530,6760,6760,6760,6760,106
20231108,113800,466267970,6760,6760,6770,6760,785
20231108,113700,460961330,6770,6770,6770,6770,34
20231108,113600,460731150,6770,6760,6770,6760,26
20231108,113500,460555330,6760,6760,6770,6760,811
20231108,113400,455072960,6760,6770,6770,6760,20
20231108,113300,454937660,6760,6770,6770,6760,188
20231108,113200,453665770,6770,6770,6770,6760,14
20231108,113100,453571000,6770,6770,6770,6760,10
20231108,113000,453503310,6770,6770,6780,6770,343
20231108,112900,451180900,6780,6770,6780,6770,575
20231108,112800,447286150,6770,6760,6770,6750,508
20231108,112700,443854460,6770,6780,6780,6770,10
20231108,112600,443786750,6770,6770,6780,6770,342
20231108,112500,441471390,6770,6780,6780,6770,2
20231108,112400,441457840,6780,6780,6780,6780,11
20231108,112300,441383260,6780,6770,6780,6770,18
20231108,112200,441261390,6770,6770,6770,6770,19
20231108,112100,441132760,6770,6770,6770,6770,87
20231108,112000,440543770,6770,6780,6780,6770,133
20231108,111900,439643330,6780,6780,6780,6780,203
20231108,111800,438266990,6780,6780,6780,6770,665
20231108,111700,433764860,6780,6790,6790,6780,399
20231108,111600,431059630,6790,6780,6790,6780,2814
20231108,111500,411964750,6770,6770,6780,6770,2067
20231108,111400,397956500,6770,6770,6770,6760,540
20231108,111300,394300900,6760,6750,6760,6750,3810
20231108,111200,368570310,6760,6730,6760,6730,2551
20231108,111100,351364530,6730,6730,6740,6730,244
20231108,111000,349722330,6730,6740,6740,6730,834
20231108,110900,344101740,6740,6730,6740,6730,151
20231108,110800,343084800,6730,6710,6730,6710,4063
20231108,110700,315785660,6710,6710,6710,6710,103
20231108,110600,315094530,6710,6720,6720,6710,23
20231108,110500,314940190,6700,6700,6720,6700,112
20231108,110400,314189730,6720,6710,6720,6700,339
20231108,110300,311917240,6710,6720,6720,6710,3228
20231108,110200,290237970,6730,6740,6740,6730,105
20231108,110100,289530290,6740,6740,6740,6740,8
20231108,110000,289476370,6740,6730,6740,6720,1895
20231108,105900,276713030,6730,6730,6730,6730,0
20231108,105800,276713030,6730,6730,6730,6720,516
20231108,105700,273241440,6730,6730,6730,6730,109
20231108,105600,272507870,6730,6710,6730,6710,1821
20231108,105500,260271530,6710,6710,6720,6710,511
20231108,105400,256842700,6720,6710,6720,6710,59
20231108,105300,256446720,6720,6720,6720,6720,627
20231108,105200,252233280,6720,6720,6720,6700,15
20231108,105100,252132600,6710,6690,6710,6690,3587
20231108,105000,228090330,6700,6700,6700,6700,38
20231108,104900,227835730,6690,6690,6690,6690,1
20231108,104800,227829040,6700,6690,6700,6690,220
20231108,104700,226357040,6700,6700,6700,6700,0
20231108,104600,226357040,6700,6700,6700,6700,0
20231108,104500,226357040,6700,6700,6700,6690,1239
20231108,104400,218063740,6690,6690,6700,6690,89
20231108,104300,217467850,6700,6690,6700,6690,1042
20231108,104200,210495850,6680,6680,6680,6680,0
20231108,104100,210495850,6680,6690,6690,6680,270
20231108,104000,208692080,6690,6690,6690,6680,247
20231108,103900,207040650,6690,6690,6690,6690,20
20231108,103800,206906850,6690,6690,6690,6690,307
20231108,103700,204853020,6690,6690,6690,6690,1
20231108,103600,204846330,6690,6690,6690,6690,3
20231108,103500,204826260,6690,6690,6690,6690,54
20231108,103400,204465000,6690,6690,6690,6690,57
20231108,103300,204083670,6690,6680,6690,6680,23
20231108,103200,203929960,6680,6680,6680,6680,881
20231108,103100,198044880,6690,6690,6690,6690,9
20231108,103000,197984670,6680,6680,6680,6680,605
20231108,102900,193943270,6690,6690,6690,6690,0
20231108,102800,193943270,6690,6690,6690,6690,1009
20231108,102700,187193060,6680,6680,6680,6680,5
20231108,102600,187159660,6680,6690,6690,6680,27
20231108,102500,186979280,6690,6690,6690,6690,1293
20231108,102400,178329110,6690,6690,6690,6690,0
20231108,102300,178329110,6690,6690,6690,6680,339
20231108,102200,176061250,6690,6690,6690,6690,8
20231108,102100,176007730,6690,6690,6690,6690,2
20231108,102000,175994350,6680,6680,6680,6680,502
20231108,101900,172640990,6690,6680,6690,6670,99
20231108,101800,171979730,6670,6670,6670,6670,8
20231108,101700,171926370,6680,6690,6690,6680,14
20231108,101600,171832750,6690,6680,6690,6680,660
20231108,101500,167419970,6690,6660,6690,6660,5166
20231108,101400,132941560,6650,6650,6660,6650,762
20231108,101300,127874250,6660,6660,6660,6660,3
20231108,101200,127854270,6650,6660,6660,6650,1011
20231108,101100,121131010,6650,6660,6660,6650,51
20231108,101000,120791850,6660,6660,6660,6660,0
20231108,100900,120791850,6660,6660,6660,6660,4
20231108,100800,120765210,6660,6660,6660,6660,7
20231108,100700,120718590,6660,6660,6660,6660,483
20231108,100600,117501810,6670,6660,6670,6660,8
20231108,100500,117448520,6660,6660,6660,6660,200
20231108,100400,116116520,6670,6660,6670,6660,435
20231108,100300,113219400,6670,6670,6670,6660,46
20231108,100200,112912590,6660,6660,6660,6650,101
20231108,100100,112240130,6650,6650,6650,6650,84
20231108,100000,111681530,6660,6660,6660,6660,4
20231108,095900,111654890,6650,6660,6660,6650,330
20231108,095800,109457990,6660,6650,6660,6650,79
20231108,095700,108932630,6650,6650,6650,6650,5
20231108,095600,108899380,6650,6660,6660,6650,6
20231108,095500,108859440,6660,6660,6660,6650,17
20231108,095400,108746240,6660,6650,6660,6650,233
20231108,095300,107196770,6660,6660,6660,6660,1427
20231108,095200,97692950,6670,6670,6670,6670,1
20231108,095100,97686280,6660,6670,6670,6660,321
20231108,095000,95547420,6670,6670,6670,6670,101
20231108,094900,94873750,6680,6680,6680,6680,0
20231108,094800,94873750,6680,6680,6680,6680,1
20231108,094700,94867070,6650,6650,6650,6650,0
20231108,094600,94867070,6650,6650,6650,6650,136
20231108,094500,93962670,6690,6680,6690,6680,1502
20231108,094400,83924290,6650,6660,6660,6650,800
20231108,094300,78599810,6690,6690,6690,6690,20
20231108,094200,78466010,6690,6680,6690,6680,2372
20231108,094100,62610240,6670,6670,6670,6670,70
20231108,094000,62143340,6670,6670,6670,6670,1
20231108,093900,62136670,6670,6670,6670,6670,1
20231108,093800,62130000,6670,6660,6670,6660,2
20231108,093700,62116670,6670,6670,6670,6670,0
20231108,093600,62116670,6670,6670,6670,6670,2
20231108,093500,62103330,6680,6680,6680,6680,1
20231108,093400,62096650,6670,6670,6670,6670,1
20231108,093300,62089980,6670,6670,6670,6670,1
20231108,093200,62083310,6650,6680,6680,6650,108
20231108,093100,61364920,6680,6680,6680,6680,5
20231108,093000,61331520,6680,6680,6680,6680,6
20231108,092900,61291440,6650,6650,6660,6650,896
20231108,092800,55329990,6650,6650,6650,6650,0
20231108,092700,55329990,6650,6650,6650,6640,42
20231108,092600,55051080,6650,6650,6650,6650,1
20231108,092500,55044430,6650,6650,6650,6650,100
20231108,092400,54379430,6650,6660,6660,6650,1476
20231108,092300,44564020,6660,6660,6660,6660,200
20231108,092200,43232020,6660,6670,6670,6660,405
20231108,092100,40531070,6670,6670,6670,6670,0
20231108,092000,40531070,6670,6670,6670,6670,29
20231108,091900,40337640,6670,6670,6670,6670,3
20231108,091800,40317630,6690,6670,6690,6660,842
20231108,091700,34705550,6670,6670,6670,6670,4
20231108,091600,34678870,6670,6670,6670,6670,50
20231108,091500,34345370,6680,6680,6680,6680,381
20231108,091400,31800290,6690,6690,6690,6690,1
20231108,091300,31793600,6680,6680,6680,6670,553
20231108,091200,28100560,6680,6680,6680,6680,16
20231108,091100,27993680,6690,6670,6690,6670,1701
20231108,091000,16623970,6670,6660,6670,6650,393
20231108,090900,14007230,6650,6650,6650,6650,50
20231108,090800,13674730,6660,6660,6660,6640,115
20231108,090700,12908910,6660,6660,6660,6640,248
20231108,090600,11257330,6670,6650,6670,6650,304
20231108,090500,9232450,6650,6650,6650,6650,0
20231108,090400,9232450,6650,6650,6650,6650,71
20231108,090300,8760300,6660,6650,6660,6650,161
20231108,090200,7689640,6650,6650,6650,6650,0
20231108,090100,7689640,6650,6650,6650,6610,10
20231108,090000,7623460,6610,6660,6660,6610,1146