KissMeData/005690/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,184500,643331650,6450,6450,6450,6450,5062
20231109,184400,643331650,6450,6450,6450,6450,0
20231109,184300,643331650,6450,6450,6450,6450,0
20231109,184200,643331650,6450,6450,6450,6450,0
20231109,184100,643331650,6450,6450,6450,6450,0
20231109,184000,643331650,6450,6450,6450,6450,0
20231109,183900,643331650,6450,6450,6450,6450,0
20231109,183800,643331650,6450,6450,6450,6450,0
20231109,183700,643331650,6450,6450,6450,6450,0
20231109,183600,643331650,6450,6450,6450,6450,0
20231109,183500,643331650,6450,6450,6450,6450,0
20231109,183400,643331650,6450,6450,6450,6450,0
20231109,183300,643331650,6450,6450,6450,6450,0
20231109,183200,643331650,6450,6450,6450,6450,0
20231109,183100,643331650,6450,6450,6450,6450,0
20231109,183000,643331650,6450,6450,6450,6450,0
20231109,182900,643331650,6450,6450,6450,6450,0
20231109,182800,643331650,6450,6450,6450,6450,0
20231109,182700,643331650,6450,6450,6450,6450,0
20231109,182600,643331650,6450,6450,6450,6450,0
20231109,182500,643331650,6450,6450,6450,6450,0
20231109,182400,643331650,6450,6450,6450,6450,0
20231109,182300,643331650,6450,6450,6450,6450,0
20231109,182200,643331650,6450,6450,6450,6450,0
20231109,182100,643331650,6450,6450,6450,6450,0
20231109,182000,643331650,6450,6450,6450,6450,0
20231109,181900,643331650,6450,6450,6450,6450,0
20231109,181800,643331650,6450,6450,6450,6450,0
20231109,181700,643331650,6450,6450,6450,6450,0
20231109,181600,643331650,6450,6450,6450,6450,0
20231109,181500,643331650,6450,6450,6450,6450,5062
20231109,181400,643331650,6450,6450,6450,6450,0
20231109,181300,643331650,6450,6450,6450,6450,0
20231109,181200,643331650,6450,6450,6450,6450,0
20231109,181100,643331650,6450,6450,6450,6450,0
20231109,181000,643331650,6450,6450,6450,6450,0
20231109,180900,643331650,6450,6450,6450,6450,0
20231109,180800,643331650,6450,6450,6450,6450,0
20231109,180700,643331650,6450,6450,6450,6450,0
20231109,180600,643331650,6450,6450,6450,6450,0
20231109,180500,643331650,6450,6450,6450,6450,0
20231109,180400,643331650,6450,6450,6450,6450,0
20231109,180300,643331650,6450,6450,6450,6450,0
20231109,180200,643331650,6450,6450,6450,6450,0
20231109,180100,643331650,6450,6450,6450,6450,0
20231109,180000,643331650,6450,6450,6450,6450,0
20231109,175900,643331650,6450,6450,6450,6450,0
20231109,175800,643331650,6450,6450,6450,6450,0
20231109,175700,643331650,6450,6450,6450,6450,0
20231109,175600,643331650,6450,6450,6450,6450,0
20231109,175500,643331650,6450,6450,6450,6450,0
20231109,175400,643331650,6450,6450,6450,6450,0
20231109,175300,643331650,6450,6450,6450,6450,0
20231109,175200,643331650,6450,6450,6450,6450,0
20231109,175100,643331650,6450,6450,6450,6450,0
20231109,175000,643331650,6450,6450,6450,6450,0
20231109,174900,643331650,6450,6450,6450,6450,0
20231109,174800,643331650,6450,6450,6450,6450,0
20231109,174700,643331650,6450,6450,6450,6450,0
20231109,174600,643331650,6450,6450,6450,6450,0
20231109,174500,643331650,6450,6450,6450,6450,5062
20231109,174400,643331650,6450,6450,6450,6450,0
20231109,174300,643331650,6450,6450,6450,6450,0
20231109,174200,643331650,6450,6450,6450,6450,0
20231109,174100,643331650,6450,6450,6450,6450,0
20231109,174000,643331650,6450,6450,6450,6450,0
20231109,173900,643331650,6450,6450,6450,6450,0
20231109,173800,643331650,6450,6450,6450,6450,0
20231109,173700,643331650,6450,6450,6450,6450,0
20231109,173600,643331650,6450,6450,6450,6450,0
20231109,173500,643331650,6450,6450,6450,6450,0
20231109,173400,643331650,6450,6450,6450,6450,0
20231109,173300,643331650,6450,6450,6450,6450,0
20231109,173200,643331650,6450,6450,6450,6450,0
20231109,173100,643331650,6450,6450,6450,6450,0
20231109,173000,643331650,6450,6450,6450,6450,0
20231109,172900,643331650,6450,6450,6450,6450,0
20231109,172800,643331650,6450,6450,6450,6450,0
20231109,172700,643331650,6450,6450,6450,6450,0
20231109,172600,643331650,6450,6450,6450,6450,0
20231109,172500,643331650,6450,6450,6450,6450,0
20231109,172400,643331650,6450,6450,6450,6450,0
20231109,172300,643331650,6450,6450,6450,6450,0
20231109,172200,643331650,6450,6450,6450,6450,0
20231109,172100,643331650,6450,6450,6450,6450,0
20231109,172000,643331650,6450,6450,6450,6450,0
20231109,171900,643331650,6450,6450,6450,6450,0
20231109,171800,643331650,6450,6450,6450,6450,0
20231109,171700,643331650,6450,6450,6450,6450,0
20231109,171600,643331650,6450,6450,6450,6450,0
20231109,171500,643331650,6450,6450,6450,6450,5062
20231109,171400,643331650,6450,6450,6450,6450,0
20231109,171300,643331650,6450,6450,6450,6450,0
20231109,171200,643331650,6450,6450,6450,6450,0
20231109,171100,643331650,6450,6450,6450,6450,0
20231109,171000,643331650,6450,6450,6450,6450,0
20231109,170900,643331650,6450,6450,6450,6450,0
20231109,170800,643331650,6450,6450,6450,6450,0
20231109,170700,643331650,6450,6450,6450,6450,0
20231109,170600,643331650,6450,6450,6450,6450,0
20231109,170500,643331650,6450,6450,6450,6450,0
20231109,170400,643331650,6450,6450,6450,6450,0
20231109,170300,643331650,6450,6450,6450,6450,0
20231109,170200,643331650,6450,6450,6450,6450,0
20231109,170100,643331650,6450,6450,6450,6450,0
20231109,170000,643331650,6450,6450,6450,6450,0
20231109,165900,643331650,6450,6450,6450,6450,0
20231109,165800,643331650,6450,6450,6450,6450,0
20231109,165700,643331650,6450,6450,6450,6450,0
20231109,165600,643331650,6450,6450,6450,6450,0
20231109,165500,643331650,6450,6450,6450,6450,0
20231109,165400,643331650,6450,6450,6450,6450,0
20231109,165300,643331650,6450,6450,6450,6450,0
20231109,165200,643331650,6450,6450,6450,6450,0
20231109,165100,643331650,6450,6450,6450,6450,0
20231109,165000,643331650,6450,6450,6450,6450,0
20231109,164900,643331650,6450,6450,6450,6450,0
20231109,164800,643331650,6450,6450,6450,6450,0
20231109,164700,643331650,6450,6450,6450,6450,0
20231109,164600,643331650,6450,6450,6450,6450,0
20231109,164500,643331650,6450,6450,6450,6450,5062
20231109,164400,643331650,6450,6450,6450,6450,0
20231109,164300,643331650,6450,6450,6450,6450,0
20231109,164200,643331650,6450,6450,6450,6450,0
20231109,164100,643331650,6450,6450,6450,6450,0
20231109,164000,643331650,6450,6450,6450,6450,0
20231109,163900,643331650,6450,6450,6450,6450,0
20231109,163800,643331650,6450,6450,6450,6450,0
20231109,163700,643331650,6450,6450,6450,6450,0
20231109,163600,643331650,6450,6450,6450,6450,0
20231109,163500,643331650,6450,6450,6450,6450,0
20231109,163400,643331650,6450,6450,6450,6450,0
20231109,163300,643331650,6450,6450,6450,6450,0
20231109,163200,643331650,6450,6450,6450,6450,0
20231109,163100,643331650,6450,6450,6450,6450,0
20231109,163000,643331650,6450,6450,6450,6450,0
20231109,162900,643331650,6450,6450,6450,6450,0
20231109,162800,643331650,6450,6450,6450,6450,0
20231109,162700,643331650,6450,6450,6450,6450,0
20231109,162600,643331650,6450,6450,6450,6450,0
20231109,162500,643331650,6450,6450,6450,6450,0
20231109,162400,643331650,6450,6450,6450,6450,0
20231109,162300,643331650,6450,6450,6450,6450,0
20231109,162200,643331650,6450,6450,6450,6450,0
20231109,162100,643331650,6450,6450,6450,6450,0
20231109,162000,643331650,6450,6450,6450,6450,0
20231109,161900,643331650,6450,6450,6450,6450,0
20231109,161800,643331650,6450,6450,6450,6450,0
20231109,161700,643331650,6450,6450,6450,6450,0
20231109,161600,643331650,6450,6450,6450,6450,0
20231109,161500,643331650,6450,6450,6450,6450,5062
20231109,161400,643331650,6450,6450,6450,6450,0
20231109,161300,643331650,6450,6450,6450,6450,0
20231109,161200,643331650,6450,6450,6450,6450,0
20231109,161100,643331650,6450,6450,6450,6450,0
20231109,161000,643331650,6450,6450,6450,6450,0
20231109,160900,643331650,6450,6450,6450,6450,0
20231109,160800,643331650,6450,6450,6450,6450,0
20231109,160700,643331650,6450,6450,6450,6450,0
20231109,160600,643331650,6450,6450,6450,6450,0
20231109,160500,643331650,6450,6450,6450,6450,0
20231109,160400,643331650,6450,6450,6450,6450,0
20231109,160300,643331650,6450,6450,6450,6450,0
20231109,160200,643331650,6450,6450,6450,6450,0
20231109,160100,643331650,6450,6450,6450,6450,0
20231109,160000,643331650,6450,6450,6450,6450,0
20231109,155900,643331650,6450,6450,6450,6450,0
20231109,155800,643331650,6450,6450,6450,6450,0
20231109,155700,643331650,6450,6450,6450,6450,0
20231109,155600,643331650,6450,6450,6450,6450,0
20231109,155500,643331650,6450,6450,6450,6450,0
20231109,155400,643331650,6450,6450,6450,6450,0
20231109,155300,643331650,6450,6450,6450,6450,0
20231109,155200,643331650,6450,6450,6450,6450,0
20231109,155100,643331650,6450,6450,6450,6450,0
20231109,155000,643331650,6450,6450,6450,6450,0
20231109,154900,643331650,6450,6450,6450,6450,0
20231109,154800,643331650,6450,6450,6450,6450,0
20231109,154700,643331650,6450,6450,6450,6450,0
20231109,154600,643331650,6450,6450,6450,6450,0
20231109,154500,643331650,6450,6450,6450,6450,5062
20231109,154400,643331650,6450,6450,6450,6450,0
20231109,154300,643331650,6450,6450,6450,6450,0
20231109,154200,643331650,6450,6450,6450,6450,0
20231109,154100,643331650,6450,6450,6450,6450,0
20231109,154000,643331650,6450,6450,6450,6450,0
20231109,153900,643331650,6450,6450,6450,6450,0
20231109,153800,643331650,6450,6450,6450,6450,0
20231109,153700,643331650,6450,6450,6450,6450,0
20231109,153600,643331650,6450,6450,6450,6450,0
20231109,153500,643331650,6450,6450,6450,6450,0
20231109,153400,643331650,6450,6450,6450,6450,0
20231109,153300,643331650,6450,6450,6450,6450,0
20231109,153200,643331650,6450,6450,6450,6450,0
20231109,153100,643331650,6450,6450,6450,6450,0
20231109,153000,643331650,6450,6450,6450,6450,5062
20231109,152900,610681750,6490,6490,6490,6490,0
20231109,152800,610681750,6490,6490,6490,6490,0
20231109,152700,610681750,6490,6490,6490,6490,0
20231109,152600,610681750,6490,6490,6490,6490,0
20231109,152500,610681750,6490,6490,6490,6490,0
20231109,152400,610681750,6490,6490,6490,6490,0
20231109,152300,610681750,6490,6490,6490,6490,0
20231109,152200,610681750,6490,6490,6490,6490,0
20231109,152100,610681750,6490,6490,6490,6490,0
20231109,152000,610681750,6490,6490,6490,6490,0
20231109,151900,610681750,6490,6490,6490,6480,139
20231109,151800,609780890,6490,6490,6490,6490,175
20231109,151700,608645140,6490,6480,6490,6480,71
20231109,151600,608185050,6480,6460,6480,6460,15
20231109,151500,608087950,6490,6470,6490,6460,201
20231109,151400,606789450,6460,6480,6490,6460,182
20231109,151300,605613100,6490,6490,6490,6490,0
20231109,151200,605613100,6490,6490,6490,6460,158
20231109,151100,604590240,6480,6480,6480,6480,57
20231109,151000,604220880,6490,6500,6500,6490,31
20231109,150900,604019410,6500,6500,6500,6500,0
20231109,150800,604019410,6500,6500,6500,6500,64
20231109,150700,603603410,6500,6480,6500,6480,213
20231109,150600,602223030,6490,6480,6490,6480,240
20231109,150500,600666510,6480,6490,6490,6470,476
20231109,150400,597579930,6490,6490,6490,6490,0
20231109,150300,597579930,6490,6490,6490,6490,7
20231109,150200,597534500,6490,6490,6490,6490,1
20231109,150100,597528010,6450,6460,6460,6450,83
20231109,150000,596992650,6450,6450,6450,6450,245
20231109,145900,595412400,6450,6470,6490,6450,2163
20231109,145800,581444540,6490,6470,6490,6470,101
20231109,145700,580791050,6490,6470,6490,6470,82
20231109,145600,580260490,6490,6490,6490,6490,11
20231109,145500,580189100,6480,6480,6480,6480,410
20231109,145400,577532300,6490,6480,6490,6480,501
20231109,145300,574285810,6490,6480,6490,6480,81
20231109,145200,573760620,6490,6490,6490,6490,3
20231109,145100,573741150,6490,6490,6490,6490,5
20231109,145000,573708700,6490,6490,6490,6490,5
20231109,144900,573676250,6490,6490,6490,6490,108
20231109,144800,572975330,6480,6480,6480,6480,0
20231109,144700,572975330,6480,6480,6480,6480,3
20231109,144600,572955890,6490,6490,6490,6490,1
20231109,144500,572949400,6490,6490,6490,6490,1
20231109,144400,572942910,6490,6490,6490,6490,34
20231109,144300,572722250,6490,6490,6490,6490,267
20231109,144200,570989420,6480,6480,6480,6480,72
20231109,144100,570522860,6480,6480,6480,6480,290
20231109,144000,568643660,6480,6480,6480,6480,50
20231109,143900,568319660,6480,6480,6480,6480,1
20231109,143800,568313180,6490,6490,6490,6490,0
20231109,143700,568313180,6490,6490,6490,6490,1
20231109,143600,568306690,6470,6490,6490,6470,708
20231109,143500,563725770,6490,6470,6490,6470,120
20231109,143400,562948970,6470,6470,6470,6470,2
20231109,143300,562936030,6470,6490,6490,6470,67
20231109,143200,562502200,6490,6490,6490,6490,53
20231109,143100,562158230,6490,6490,6490,6490,40
20231109,143000,561898630,6500,6500,6500,6500,0
20231109,142900,561898630,6500,6500,6500,6500,8
20231109,142800,561846630,6500,6500,6500,6490,50
20231109,142700,561521640,6500,6490,6500,6490,24
20231109,142600,561365860,6490,6490,6490,6490,0
20231109,142500,561365860,6490,6490,6490,6490,0
20231109,142400,561365860,6490,6490,6490,6490,2
20231109,142300,561352880,6500,6500,6500,6500,10
20231109,142200,561287880,6490,6490,6500,6490,39
20231109,142100,561034760,6490,6490,6490,6490,110
20231109,142000,560320860,6490,6490,6490,6490,0
20231109,141900,560320860,6490,6490,6490,6490,0
20231109,141800,560320860,6490,6490,6490,6490,157
20231109,141700,559301930,6490,6490,6490,6490,5
20231109,141600,559269480,6500,6500,6500,6500,10
20231109,141500,559204480,6500,6500,6500,6500,0
20231109,141400,559204480,6500,6500,6500,6500,64
20231109,141300,558788480,6500,6500,6500,6500,0
20231109,141200,558788480,6500,6500,6500,6500,0
20231109,141100,558788480,6500,6500,6500,6500,12
20231109,141000,558710480,6500,6490,6500,6490,990
20231109,140900,552285300,6490,6490,6490,6490,131
20231109,140800,551435110,6480,6480,6480,6480,10
20231109,140700,551370310,6480,6480,6480,6480,199
20231109,140600,550080790,6470,6470,6470,6470,0
20231109,140500,550080790,6470,6470,6470,6470,0
20231109,140400,550080790,6470,6470,6470,6470,0
20231109,140300,550080790,6470,6480,6480,6470,11
20231109,140200,550009610,6480,6480,6480,6480,811
20231109,140100,544754330,6480,6480,6480,6480,0
20231109,140000,544754330,6480,6460,6480,6460,6
20231109,135900,544715550,6480,6470,6480,6470,6
20231109,135800,544676720,6470,6480,6480,6470,202
20231109,135700,543369770,6470,6460,6470,6460,1022
20231109,135600,536765640,6470,6470,6470,6470,7
20231109,135500,536720350,6470,6470,6470,6470,39
20231109,135400,536468020,6480,6480,6480,6480,8
20231109,135300,536416180,6480,6480,6480,6480,0
20231109,135200,536416180,6480,6480,6480,6480,3
20231109,135100,536396740,6490,6490,6490,6490,55
20231109,135000,536039790,6470,6470,6480,6470,20
20231109,134900,535910360,6480,6480,6480,6480,8
20231109,134800,535858520,6460,6460,6460,6460,50
20231109,134700,535535520,6460,6460,6460,6460,182
20231109,134600,534359800,6460,6460,6470,6460,1563
20231109,134500,524259480,6470,6470,6470,6470,114
20231109,134400,523521900,6470,6470,6470,6470,820
20231109,134300,518216500,6480,6480,6480,6480,0
20231109,134200,518216500,6480,6490,6490,6480,256
20231109,134100,516557530,6490,6490,6490,6490,0
20231109,134000,516557530,6490,6490,6490,6490,73
20231109,133900,516083760,6490,6490,6490,6490,0
20231109,133800,516083760,6490,6490,6490,6490,423
20231109,133700,513338490,6490,6490,6490,6490,1
20231109,133600,513332000,6490,6490,6490,6490,0
20231109,133500,513332000,6490,6490,6490,6490,9
20231109,133400,513273590,6480,6490,6490,6480,112
20231109,133300,512547710,6490,6490,6490,6490,0
20231109,133200,512547710,6490,6500,6500,6490,455
20231109,133100,509594060,6500,6490,6500,6490,21
20231109,133000,509457760,6490,6490,6490,6490,100
20231109,132900,508808760,6500,6500,6500,6500,13
20231109,132800,508724260,6500,6500,6500,6500,0
20231109,132700,508724260,6500,6500,6500,6500,15
20231109,132600,508626760,6500,6500,6500,6500,0
20231109,132500,508626760,6500,6500,6500,6500,3
20231109,132400,508607260,6500,6500,6500,6500,0
20231109,132300,508607260,6500,6500,6500,6500,0
20231109,132200,508607260,6500,6480,6500,6480,76
20231109,132100,508114580,6480,6480,6480,6480,0
20231109,132000,508114580,6480,6480,6480,6480,327
20231109,131900,505995620,6480,6490,6490,6480,800
20231109,131800,500810620,6490,6490,6490,6490,30
20231109,131700,500615920,6490,6490,6490,6490,0
20231109,131600,500615920,6490,6500,6500,6490,429
20231109,131500,497828420,6500,6500,6500,6500,7
20231109,131400,497782920,6500,6500,6500,6500,75
20231109,131300,497295420,6490,6490,6490,6490,0
20231109,131200,497295420,6490,6490,6490,6490,0
20231109,131100,497295420,6490,6490,6490,6490,3613
20231109,131000,473847050,6470,6490,6490,6470,726
20231109,130900,469146940,6490,6490,6490,6490,7
20231109,130800,469101510,6490,6490,6490,6490,11
20231109,130700,469030120,6480,6470,6480,6470,660
20231109,130600,464753340,6470,6470,6470,6470,10
20231109,130500,464688640,6450,6480,6480,6450,15422
20231109,130400,365175580,6480,6490,6490,6480,518
20231109,130300,361813810,6500,6510,6510,6500,6254
20231109,130200,321147990,6520,6520,6520,6520,39
20231109,130100,320893710,6520,6520,6520,6520,0
20231109,130000,320893710,6520,6520,6520,6520,501
20231109,125900,317627190,6520,6520,6520,6520,0
20231109,125800,317627190,6520,6520,6520,6520,1
20231109,125700,317620670,6520,6520,6520,6520,5
20231109,125600,317588070,6510,6520,6520,6510,456
20231109,125500,314619440,6520,6520,6520,6520,8
20231109,125400,314567280,6520,6520,6520,6520,101
20231109,125300,313908760,6520,6520,6520,6520,0
20231109,125200,313908760,6520,6520,6520,6520,0
20231109,125100,313908760,6520,6520,6520,6520,20
20231109,125000,313778360,6520,6520,6520,6520,0
20231109,124900,313778360,6520,6520,6520,6520,0
20231109,124800,313778360,6520,6520,6520,6520,10
20231109,124700,313713160,6520,6520,6520,6520,1
20231109,124600,313706640,6520,6520,6520,6520,0
20231109,124500,313706640,6520,6520,6520,6520,500
20231109,124400,310446640,6520,6520,6520,6520,0
20231109,124300,310446640,6520,6520,6520,6520,3
20231109,124200,310427080,6520,6520,6520,6520,0
20231109,124100,310427080,6520,6520,6520,6520,9
20231109,124000,310368400,6520,6520,6520,6520,1
20231109,123900,310361880,6520,6520,6520,6520,0
20231109,123800,310361880,6520,6520,6520,6520,54
20231109,123700,310009800,6520,6520,6520,6520,0
20231109,123600,310009800,6520,6520,6520,6520,113
20231109,123500,309273040,6520,6520,6520,6520,307
20231109,123400,307271400,6520,6520,6520,6520,205
20231109,123300,305934800,6520,6520,6520,6520,0
20231109,123200,305934800,6520,6520,6520,6520,0
20231109,123100,305934800,6520,6520,6520,6520,0
20231109,123000,305934800,6520,6520,6520,6520,3
20231109,122900,305915240,6520,6520,6520,6520,0
20231109,122800,305915240,6520,6510,6520,6510,231
20231109,122700,304411330,6520,6520,6520,6520,0
20231109,122600,304411330,6520,6520,6520,6520,0
20231109,122500,304411330,6520,6520,6520,6520,19
20231109,122400,304287450,6510,6510,6510,6510,161
20231109,122300,303239340,6520,6520,6520,6520,13
20231109,122200,303154580,6520,6520,6520,6520,2
20231109,122100,303141540,6520,6520,6520,6520,7
20231109,122000,303095900,6510,6510,6510,6510,300
20231109,121900,301142900,6520,6520,6520,6520,6
20231109,121800,301103780,6510,6520,6530,6510,178
20231109,121700,299943970,6510,6510,6510,6510,2
20231109,121600,299930950,6510,6510,6510,6510,0
20231109,121500,299930950,6510,6510,6520,6510,22
20231109,121400,299787530,6520,6520,6520,6510,14
20231109,121300,299696260,6520,6520,6520,6520,0
20231109,121200,299696260,6520,6520,6520,6520,5
20231109,121100,299663660,6540,6540,6540,6540,0
20231109,121000,299663660,6540,6540,6540,6540,0
20231109,120900,299663660,6540,6540,6540,6540,1
20231109,120800,299657120,6520,6550,6550,6520,601
20231109,120700,295738360,6550,6550,6550,6550,0
20231109,120600,295738360,6550,6520,6550,6520,434
20231109,120500,292908620,6550,6550,6550,6550,1
20231109,120400,292902070,6520,6520,6520,6520,0
20231109,120300,292902070,6520,6530,6530,6520,651
20231109,120200,288651050,6550,6550,6550,6550,0
20231109,120100,288651050,6550,6550,6550,6550,8
20231109,120000,288598650,6550,6550,6550,6550,0
20231109,115900,288598650,6550,6550,6550,6550,0
20231109,115800,288598650,6550,6550,6550,6550,0
20231109,115700,288598650,6550,6550,6550,6550,0
20231109,115600,288598650,6550,6550,6550,6550,0
20231109,115500,288598650,6550,6550,6550,6550,31
20231109,115400,288395600,6520,6550,6550,6520,43
20231109,115300,288114910,6560,6560,6560,6560,0
20231109,115200,288114910,6560,6550,6560,6530,522
20231109,115100,284705660,6560,6560,6560,6560,0
20231109,115000,284705660,6560,6560,6560,6560,0
20231109,114900,284705660,6560,6560,6560,6560,0
20231109,114800,284705660,6560,6560,6560,6560,0
20231109,114700,284705660,6560,6560,6560,6560,10
20231109,114600,284640060,6560,6560,6560,6560,0
20231109,114500,284640060,6560,6560,6560,6560,1
20231109,114400,284633500,6530,6550,6550,6530,650
20231109,114300,280388000,6560,6560,6560,6560,0
20231109,114200,280388000,6560,6560,6560,6560,0
20231109,114100,280388000,6560,6560,6560,6560,17
20231109,114000,280276480,6540,6540,6540,6540,100
20231109,113900,279622480,6540,6540,6540,6540,6
20231109,113800,279583240,6540,6540,6540,6540,0
20231109,113700,279583240,6540,6540,6540,6540,70
20231109,113600,279125440,6550,6550,6550,6550,0
20231109,113500,279125440,6550,6530,6550,6530,1941
20231109,113400,266429460,6540,6540,6540,6540,514
20231109,113300,263067900,6540,6530,6540,6530,427
20231109,113200,260279580,6540,6540,6540,6540,0
20231109,113100,260279580,6540,6530,6540,6520,1001
20231109,113000,253746760,6530,6530,6530,6530,30
20231109,112900,253550860,6530,6530,6530,6530,14
20231109,112800,253459440,6540,6540,6540,6540,0
20231109,112700,253459440,6540,6540,6540,6540,9
20231109,112600,253400580,6550,6550,6550,6550,2
20231109,112500,253387480,6550,6550,6550,6550,5
20231109,112400,253354730,6550,6550,6550,6550,5
20231109,112300,253321980,6550,6550,6550,6550,2
20231109,112200,253308880,6540,6530,6550,6530,475
20231109,112100,250207020,6550,6550,6550,6550,5
20231109,112000,250174270,6550,6550,6550,6540,13
20231109,111900,250089130,6550,6550,6550,6540,863
20231109,111800,244445060,6550,6550,6550,6550,5
20231109,111700,244412310,6550,6550,6550,6550,2
20231109,111600,244399210,6550,6550,6550,6550,6
20231109,111500,244359910,6550,6550,6550,6550,5
20231109,111400,244327160,6550,6550,6550,6550,13
20231109,111300,244242010,6550,6550,6550,6540,155
20231109,111200,243228260,6550,6550,6550,6550,5
20231109,111100,243195510,6550,6550,6550,6550,6
20231109,111000,243156210,6550,6550,6550,6550,2
20231109,110900,243143110,6550,6550,6550,6550,5
20231109,110800,243110360,6540,6550,6550,6540,56
20231109,110700,242743970,6550,6550,6550,6550,13
20231109,110600,242658820,6550,6550,6550,6550,10
20231109,110500,242593320,6550,6550,6550,6550,5
20231109,110400,242560570,6550,6550,6550,6550,2
20231109,110300,242547470,6550,6550,6550,6550,9
20231109,110200,242488520,6550,6540,6550,6530,153
20231109,110100,241489350,6550,6550,6550,6550,3
20231109,110000,241469700,6550,6540,6550,6540,12
20231109,105900,241391130,6540,6550,6560,6540,479
20231109,105800,238255120,6560,6560,6560,6560,5
20231109,105700,238222320,6550,6550,6550,6550,1
20231109,105600,238215770,6540,6540,6540,6540,1
20231109,105500,238209230,6540,6540,6540,6540,1
20231109,105400,238202690,6550,6560,6560,6550,108
20231109,105300,237495210,6560,6560,6560,6560,0
20231109,105200,237495210,6560,6560,6560,6560,32
20231109,105100,237285290,6570,6570,6570,6570,40
20231109,105000,237022490,6570,6570,6570,6570,0
20231109,104900,237022490,6570,6560,6570,6550,696
20231109,104800,232457720,6560,6560,6560,6560,51
20231109,104700,232123160,6560,6560,6560,6560,1
20231109,104600,232116600,6550,6560,6560,6550,151
20231109,104500,231127400,6550,6550,6550,6550,0
20231109,104400,231127400,6550,6550,6550,6550,69
20231109,104300,230675450,6570,6570,6570,6570,1
20231109,104200,230668880,6560,6550,6560,6550,200
20231109,104100,229357480,6550,6550,6550,6550,1192
20231109,104000,221549880,6540,6550,6550,6540,3
20231109,103900,221530240,6540,6540,6540,6540,3
20231109,103800,221510620,6550,6550,6550,6550,15
20231109,103700,221412370,6540,6540,6540,6540,0
20231109,103600,221412370,6540,6540,6540,6540,50
20231109,103500,221085370,6540,6540,6540,6540,13
20231109,103400,221000350,6540,6540,6540,6540,1
20231109,103300,220993810,6550,6550,6550,6550,1
20231109,103200,220987260,6510,6510,6510,6510,0
20231109,103100,220987260,6510,6510,6510,6510,300
20231109,103000,219034260,6510,6520,6550,6510,542
20231109,102900,215499880,6520,6510,6520,6510,3
20231109,102800,215480340,6510,6520,6520,6510,204
20231109,102700,214152260,6520,6510,6520,6510,301
20231109,102600,212192740,6520,6520,6520,6520,0
20231109,102500,212192740,6520,6520,6520,6520,1
20231109,102400,212186220,6510,6510,6510,6510,50
20231109,102300,211860720,6520,6520,6520,6520,16
20231109,102200,211756400,6520,6510,6520,6510,351
20231109,102100,209471380,6510,6510,6510,6510,98
20231109,102000,208833400,6520,6520,6520,6520,0
20231109,101900,208833400,6520,6520,6520,6520,11
20231109,101800,208761680,6510,6520,6520,6510,119
20231109,101700,207986980,6520,6520,6520,6520,27
20231109,101600,207810940,6520,6520,6520,6520,56
20231109,101500,207445820,6520,6520,6520,6520,1
20231109,101400,207439300,6510,6510,6510,6510,0
20231109,101300,207439300,6510,6510,6510,6510,0
20231109,101200,207439300,6510,6510,6510,6510,0
20231109,101100,207439300,6510,6500,6510,6500,9
20231109,101000,207380790,6510,6510,6510,6510,0
20231109,100900,207380790,6510,6510,6510,6510,0
20231109,100800,207380790,6510,6520,6520,6510,665
20231109,100700,203051090,6570,6570,6570,6520,185
20231109,100600,201844790,6540,6540,6540,6540,21
20231109,100500,201707450,6570,6550,6570,6550,3
20231109,100400,201687780,6540,6540,6540,6540,1500
20231109,100300,191877780,6510,6540,6540,6500,29
20231109,100200,191689190,6510,6500,6510,6500,4489
20231109,100100,162479510,6500,6500,6500,6500,109
20231109,100000,161771010,6500,6500,6510,6500,4533
20231109,095900,132302010,6510,6500,6510,6500,112
20231109,095800,131573900,6510,6500,6510,6500,406
20231109,095700,128934700,6510,6500,6510,6500,557
20231109,095600,125313520,6500,6530,6530,6500,523
20231109,095500,121911090,6530,6530,6530,6530,1
20231109,095400,121904560,6510,6510,6510,6510,300
20231109,095300,119951560,6530,6510,6530,6510,63
20231109,095200,119541410,6530,6530,6530,6530,11
20231109,095100,119469580,6540,6530,6540,6500,3807
20231109,095000,94722570,6520,6580,6580,6520,463
20231109,094900,91698240,6580,6580,6580,6580,1
20231109,094800,91691660,6580,6580,6580,6540,4
20231109,094700,91665420,6550,6550,6550,6550,908
20231109,094600,85718020,6590,6590,6590,6560,517
20231109,094500,82326400,6580,6580,6580,6580,1
20231109,094400,82319820,6590,6560,6590,6560,3
20231109,094300,82300100,6550,6570,6590,6550,28
20231109,094200,82116600,6560,6580,6580,6560,2013
20231109,094100,68900630,6610,6610,6610,6610,0
20231109,094000,68900630,6610,6610,6610,6610,0
20231109,093900,68900630,6610,6580,6610,6580,784
20231109,093800,63741880,6610,6610,6610,6610,2
20231109,093700,63728660,6580,6580,6580,6580,509
20231109,093600,60379440,6610,6610,6610,6610,2
20231109,093500,60366220,6620,6580,6620,6580,352
20231109,093400,58049980,6580,6620,6620,6580,503
20231109,093300,54740120,6590,6630,6630,6590,1790
20231109,093200,42940790,6630,6630,6630,6630,7
20231109,093100,42894380,6630,6630,6630,6630,0
20231109,093000,42894380,6630,6630,6630,6630,0
20231109,092900,42894380,6630,6630,6630,6630,0
20231109,092800,42894380,6630,6630,6630,6630,1
20231109,092700,42887750,6630,6630,6630,6630,100
20231109,092600,42224750,6630,6630,6630,6630,0
20231109,092500,42224750,6630,6630,6630,6630,10
20231109,092400,42158450,6630,6630,6630,6630,0
20231109,092300,42158450,6630,6630,6630,6630,0
20231109,092200,42158450,6630,6600,6630,6600,201
20231109,092100,40831820,6630,6630,6630,6630,1
20231109,092000,40825190,6600,6600,6600,6600,120
20231109,091900,40033190,6630,6590,6640,6580,600
20231109,091800,36058290,6640,6640,6640,6640,3
20231109,091700,36038370,6590,6590,6590,6590,903
20231109,091600,30087600,6590,6590,6590,6580,135
20231109,091500,29198950,6590,6580,6590,6580,128
20231109,091400,28356690,6590,6590,6590,6590,7
20231109,091300,28310560,6580,6580,6580,6580,270
20231109,091200,26533960,6580,6580,6580,6580,320
20231109,091100,24428360,6580,6590,6590,6580,316
20231109,091000,22349030,6590,6600,6600,6580,578
20231109,090900,18539550,6610,6630,6630,6610,355
20231109,090800,16187830,6650,6630,6650,6630,1499
20231109,090700,6239440,6630,6630,6630,6630,3
20231109,090600,6219550,6630,6610,6630,6600,101
20231109,090500,5552800,6640,6640,6640,6640,0
20231109,090400,5552800,6640,6610,6640,6610,116
20231109,090300,4786010,6640,6640,6640,6640,60
20231109,090200,4387610,6640,6640,6640,6640,15
20231109,090100,4288010,6640,6640,6640,6620,321
20231109,090000,2161570,6600,6590,6600,6590,278