KissMeData/005690/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,184500,1684097520,6110,6110,6110,6110,6813
20231129,184400,1684097520,6110,6110,6110,6110,0
20231129,184300,1684097520,6110,6110,6110,6110,0
20231129,184200,1684097520,6110,6110,6110,6110,0
20231129,184100,1684097520,6110,6110,6110,6110,0
20231129,184000,1684097520,6110,6110,6110,6110,0
20231129,183900,1684097520,6110,6110,6110,6110,0
20231129,183800,1684097520,6110,6110,6110,6110,0
20231129,183700,1684097520,6110,6110,6110,6110,0
20231129,183600,1684097520,6110,6110,6110,6110,0
20231129,183500,1684097520,6110,6110,6110,6110,0
20231129,183400,1684097520,6110,6110,6110,6110,0
20231129,183300,1684097520,6110,6110,6110,6110,0
20231129,183200,1684097520,6110,6110,6110,6110,0
20231129,183100,1684097520,6110,6110,6110,6110,0
20231129,183000,1684097520,6110,6110,6110,6110,0
20231129,182900,1684097520,6110,6110,6110,6110,0
20231129,182800,1684097520,6110,6110,6110,6110,0
20231129,182700,1684097520,6110,6110,6110,6110,0
20231129,182600,1684097520,6110,6110,6110,6110,0
20231129,182500,1684097520,6110,6110,6110,6110,0
20231129,182400,1684097520,6110,6110,6110,6110,0
20231129,182300,1684097520,6110,6110,6110,6110,0
20231129,182200,1684097520,6110,6110,6110,6110,0
20231129,182100,1684097520,6110,6110,6110,6110,0
20231129,182000,1684097520,6110,6110,6110,6110,0
20231129,181900,1684097520,6110,6110,6110,6110,0
20231129,181800,1684097520,6110,6110,6110,6110,0
20231129,181700,1684097520,6110,6110,6110,6110,0
20231129,181600,1684097520,6110,6110,6110,6110,0
20231129,181500,1684097520,6110,6110,6110,6110,6813
20231129,181400,1684097520,6110,6110,6110,6110,0
20231129,181300,1684097520,6110,6110,6110,6110,0
20231129,181200,1684097520,6110,6110,6110,6110,0
20231129,181100,1684097520,6110,6110,6110,6110,0
20231129,181000,1684097520,6110,6110,6110,6110,0
20231129,180900,1684097520,6110,6110,6110,6110,0
20231129,180800,1684097520,6110,6110,6110,6110,0
20231129,180700,1684097520,6110,6110,6110,6110,0
20231129,180600,1684097520,6110,6110,6110,6110,0
20231129,180500,1684097520,6110,6110,6110,6110,0
20231129,180400,1684097520,6110,6110,6110,6110,0
20231129,180300,1684097520,6110,6110,6110,6110,0
20231129,180200,1684097520,6110,6110,6110,6110,0
20231129,180100,1684097520,6110,6110,6110,6110,0
20231129,180000,1684097520,6110,6110,6110,6110,0
20231129,175900,1684097520,6110,6110,6110,6110,0
20231129,175800,1684097520,6110,6110,6110,6110,0
20231129,175700,1684097520,6110,6110,6110,6110,0
20231129,175600,1684097520,6110,6110,6110,6110,0
20231129,175500,1684097520,6110,6110,6110,6110,0
20231129,175400,1684097520,6110,6110,6110,6110,0
20231129,175300,1684097520,6110,6110,6110,6110,0
20231129,175200,1684097520,6110,6110,6110,6110,0
20231129,175100,1684097520,6110,6110,6110,6110,0
20231129,175000,1684097520,6110,6110,6110,6110,0
20231129,174900,1684097520,6110,6110,6110,6110,0
20231129,174800,1684097520,6110,6110,6110,6110,0
20231129,174700,1684097520,6110,6110,6110,6110,0
20231129,174600,1684097520,6110,6110,6110,6110,0
20231129,174500,1684097520,6110,6110,6110,6110,6813
20231129,174400,1684097520,6110,6110,6110,6110,0
20231129,174300,1684097520,6110,6110,6110,6110,0
20231129,174200,1684097520,6110,6110,6110,6110,0
20231129,174100,1684097520,6110,6110,6110,6110,0
20231129,174000,1684097520,6110,6110,6110,6110,0
20231129,173900,1684097520,6110,6110,6110,6110,0
20231129,173800,1684097520,6110,6110,6110,6110,0
20231129,173700,1684097520,6110,6110,6110,6110,0
20231129,173600,1684097520,6110,6110,6110,6110,0
20231129,173500,1684097520,6110,6110,6110,6110,0
20231129,173400,1684097520,6110,6110,6110,6110,0
20231129,173300,1684097520,6110,6110,6110,6110,0
20231129,173200,1684097520,6110,6110,6110,6110,0
20231129,173100,1684097520,6110,6110,6110,6110,0
20231129,173000,1684097520,6110,6110,6110,6110,0
20231129,172900,1684097520,6110,6110,6110,6110,0
20231129,172800,1684097520,6110,6110,6110,6110,0
20231129,172700,1684097520,6110,6110,6110,6110,0
20231129,172600,1684097520,6110,6110,6110,6110,0
20231129,172500,1684097520,6110,6110,6110,6110,0
20231129,172400,1684097520,6110,6110,6110,6110,0
20231129,172300,1684097520,6110,6110,6110,6110,0
20231129,172200,1684097520,6110,6110,6110,6110,0
20231129,172100,1684097520,6110,6110,6110,6110,0
20231129,172000,1684097520,6110,6110,6110,6110,0
20231129,171900,1684097520,6110,6110,6110,6110,0
20231129,171800,1684097520,6110,6110,6110,6110,0
20231129,171700,1684097520,6110,6110,6110,6110,0
20231129,171600,1684097520,6110,6110,6110,6110,0
20231129,171500,1684097520,6110,6110,6110,6110,6813
20231129,171400,1684097520,6110,6110,6110,6110,0
20231129,171300,1684097520,6110,6110,6110,6110,0
20231129,171200,1684097520,6110,6110,6110,6110,0
20231129,171100,1684097520,6110,6110,6110,6110,0
20231129,171000,1684097520,6110,6110,6110,6110,0
20231129,170900,1684097520,6110,6110,6110,6110,0
20231129,170800,1684097520,6110,6110,6110,6110,0
20231129,170700,1684097520,6110,6110,6110,6110,0
20231129,170600,1684097520,6110,6110,6110,6110,0
20231129,170500,1684097520,6110,6110,6110,6110,0
20231129,170400,1684097520,6110,6110,6110,6110,0
20231129,170300,1684097520,6110,6110,6110,6110,0
20231129,170200,1684097520,6110,6110,6110,6110,0
20231129,170100,1684097520,6110,6110,6110,6110,0
20231129,170000,1684097520,6110,6110,6110,6110,0
20231129,165900,1684097520,6110,6110,6110,6110,0
20231129,165800,1684097520,6110,6110,6110,6110,0
20231129,165700,1684097520,6110,6110,6110,6110,0
20231129,165600,1684097520,6110,6110,6110,6110,0
20231129,165500,1684097520,6110,6110,6110,6110,0
20231129,165400,1684097520,6110,6110,6110,6110,0
20231129,165300,1684097520,6110,6110,6110,6110,0
20231129,165200,1684097520,6110,6110,6110,6110,0
20231129,165100,1684097520,6110,6110,6110,6110,0
20231129,165000,1684097520,6110,6110,6110,6110,0
20231129,164900,1684097520,6110,6110,6110,6110,0
20231129,164800,1684097520,6110,6110,6110,6110,0
20231129,164700,1684097520,6110,6110,6110,6110,0
20231129,164600,1684097520,6110,6110,6110,6110,0
20231129,164500,1684097520,6110,6110,6110,6110,6813
20231129,164400,1684097520,6110,6110,6110,6110,0
20231129,164300,1684097520,6110,6110,6110,6110,0
20231129,164200,1684097520,6110,6110,6110,6110,0
20231129,164100,1684097520,6110,6110,6110,6110,0
20231129,164000,1684097520,6110,6110,6110,6110,0
20231129,163900,1684097520,6110,6110,6110,6110,0
20231129,163800,1684097520,6110,6110,6110,6110,0
20231129,163700,1684097520,6110,6110,6110,6110,0
20231129,163600,1684097520,6110,6110,6110,6110,0
20231129,163500,1684097520,6110,6110,6110,6110,0
20231129,163400,1684097520,6110,6110,6110,6110,0
20231129,163300,1684097520,6110,6110,6110,6110,0
20231129,163200,1684097520,6110,6110,6110,6110,0
20231129,163100,1684097520,6110,6110,6110,6110,0
20231129,163000,1684097520,6110,6110,6110,6110,0
20231129,162900,1684097520,6110,6110,6110,6110,0
20231129,162800,1684097520,6110,6110,6110,6110,0
20231129,162700,1684097520,6110,6110,6110,6110,0
20231129,162600,1684097520,6110,6110,6110,6110,0
20231129,162500,1684097520,6110,6110,6110,6110,0
20231129,162400,1684097520,6110,6110,6110,6110,0
20231129,162300,1684097520,6110,6110,6110,6110,0
20231129,162200,1684097520,6110,6110,6110,6110,0
20231129,162100,1684097520,6110,6110,6110,6110,0
20231129,162000,1684097520,6110,6110,6110,6110,0
20231129,161900,1684097520,6110,6110,6110,6110,0
20231129,161800,1684097520,6110,6110,6110,6110,0
20231129,161700,1684097520,6110,6110,6110,6110,0
20231129,161600,1684097520,6110,6110,6110,6110,0
20231129,161500,1684097520,6110,6110,6110,6110,6813
20231129,161400,1684097520,6110,6110,6110,6110,0
20231129,161300,1684097520,6110,6110,6110,6110,0
20231129,161200,1684097520,6110,6110,6110,6110,0
20231129,161100,1684097520,6110,6110,6110,6110,0
20231129,161000,1684097520,6110,6110,6110,6110,0
20231129,160900,1684097520,6110,6110,6110,6110,0
20231129,160800,1684097520,6110,6110,6110,6110,0
20231129,160700,1684097520,6110,6110,6110,6110,0
20231129,160600,1684097520,6110,6110,6110,6110,0
20231129,160500,1684097520,6110,6110,6110,6110,0
20231129,160400,1684097520,6110,6110,6110,6110,0
20231129,160300,1684097520,6110,6110,6110,6110,0
20231129,160200,1684097520,6110,6110,6110,6110,0
20231129,160100,1684097520,6110,6110,6110,6110,0
20231129,160000,1684097520,6110,6110,6110,6110,0
20231129,155900,1684097520,6110,6110,6110,6110,0
20231129,155800,1684097520,6110,6110,6110,6110,0
20231129,155700,1684097520,6110,6110,6110,6110,0
20231129,155600,1684097520,6110,6110,6110,6110,0
20231129,155500,1684097520,6110,6110,6110,6110,0
20231129,155400,1684097520,6110,6110,6110,6110,0
20231129,155300,1684097520,6110,6110,6110,6110,0
20231129,155200,1684097520,6110,6110,6110,6110,0
20231129,155100,1684097520,6110,6110,6110,6110,0
20231129,155000,1684097520,6110,6110,6110,6110,0
20231129,154900,1684097520,6110,6110,6110,6110,0
20231129,154800,1684097520,6110,6110,6110,6110,0
20231129,154700,1684097520,6110,6110,6110,6110,0
20231129,154600,1684097520,6110,6110,6110,6110,0
20231129,154500,1684097520,6110,6110,6110,6110,6813
20231129,154400,1684097520,6110,6110,6110,6110,0
20231129,154300,1684097520,6110,6110,6110,6110,0
20231129,154200,1684097520,6110,6110,6110,6110,0
20231129,154100,1684097520,6110,6110,6110,6110,0
20231129,154000,1684097520,6110,6110,6110,6110,0
20231129,153900,1684097520,6110,6110,6110,6110,0
20231129,153800,1684097520,6110,6110,6110,6110,0
20231129,153700,1684097520,6110,6110,6110,6110,0
20231129,153600,1684097520,6110,6110,6110,6110,0
20231129,153500,1684097520,6110,6110,6110,6110,0
20231129,153400,1684097520,6110,6110,6110,6110,0
20231129,153300,1684097520,6110,6110,6110,6110,0
20231129,153200,1684097520,6110,6110,6110,6110,0
20231129,153100,1684097520,6110,6110,6110,6110,0
20231129,153000,1684097520,6110,6110,6110,6110,6813
20231129,152900,1642470090,6140,6140,6140,6140,0
20231129,152800,1642470090,6140,6140,6140,6140,0
20231129,152700,1642470090,6140,6140,6140,6140,0
20231129,152600,1642470090,6140,6140,6140,6140,0
20231129,152500,1642470090,6140,6140,6140,6140,0
20231129,152400,1642470090,6140,6140,6140,6140,0
20231129,152300,1642470090,6140,6140,6140,6140,0
20231129,152200,1642470090,6140,6140,6140,6140,0
20231129,152100,1642470090,6140,6140,6140,6140,0
20231129,152000,1642470090,6140,6140,6140,6140,0
20231129,151900,1642470090,6140,6160,6160,6140,461
20231129,151800,1639637600,6150,6140,6160,6140,1412
20231129,151700,1630951200,6150,6130,6150,6130,964
20231129,151600,1625036490,6130,6110,6130,6110,1680
20231129,151500,1614750930,6120,6110,6120,6100,1376
20231129,151400,1606343140,6110,6110,6110,6100,19
20231129,151300,1606227210,6100,6110,6110,6100,321
20231129,151200,1604268330,6100,6100,6110,6100,339
20231129,151100,1602199180,6110,6110,6110,6100,136
20231129,151000,1601368310,6100,6110,6110,6100,198
20231129,150900,1600160460,6100,6110,6110,6100,291
20231129,150800,1598383210,6110,6110,6110,6110,116
20231129,150700,1597674450,6110,6110,6110,6100,190
20231129,150600,1596513800,6110,6100,6110,6100,593
20231129,150500,1592894690,6100,6110,6110,6100,256
20231129,150400,1591332620,6110,6070,6110,6070,4236
20231129,150300,1565473980,6100,6080,6100,6070,1610
20231129,150200,1555674640,6100,6090,6100,6070,9160
20231129,150100,1499912410,6090,6090,6090,6080,169
20231129,150000,1498884180,6090,6100,6100,6080,342
20231129,145900,1496801900,6090,6080,6090,6080,115
20231129,145800,1496102460,6080,6090,6090,6080,3224
20231129,145700,1476488290,6090,6080,6090,6080,103
20231129,145600,1475861900,6080,6090,6090,6080,267
20231129,145500,1474237540,6090,6080,6100,6080,43
20231129,145400,1473975710,6100,6100,6100,6080,2275
20231129,145300,1460139560,6110,6110,6110,6090,8405
20231129,145200,1408900950,6100,6120,6120,6100,244
20231129,145100,1407411410,6110,6110,6120,6100,2295
20231129,145000,1393396170,6110,6110,6110,6100,74
20231129,144900,1392944610,6110,6110,6120,6100,12895
20231129,144800,1314207990,6110,6120,6120,6110,27
20231129,144700,1314042990,6120,6110,6120,6110,31
20231129,144600,1313853340,6120,6120,6120,6110,1081
20231129,144500,1307248370,6120,6120,6120,6110,34
20231129,144400,1307040530,6120,6110,6120,6110,856
20231129,144300,1301810320,6120,6120,6120,6110,1145
20231129,144200,1294803960,6120,6130,6130,6110,80
20231129,144100,1294313890,6110,6110,6130,6110,48
20231129,144000,1294020430,6130,6100,6130,6100,28
20231129,143900,1293849150,6130,6130,6130,6100,379
20231129,143800,1291534110,6130,6110,6130,6100,3046
20231129,143700,1272932370,6140,6120,6140,6110,3947
20231129,143600,1248789710,6140,6120,6140,6120,294
20231129,143500,1246987760,6130,6130,6130,6120,169
20231129,143400,1245952870,6130,6130,6130,6120,963
20231129,143300,1240058250,6120,6130,6140,6120,757
20231129,143200,1235420350,6140,6140,6140,6120,1056
20231129,143100,1228953030,6130,6130,6130,6120,1864
20231129,143000,1217529600,6140,6150,6150,6120,1753
20231129,142900,1206780660,6130,6140,6150,6130,137
20231129,142800,1205940310,6140,6140,6140,6130,747
20231129,142700,1201354860,6140,6150,6150,6130,65
20231129,142600,1200955900,6130,6140,6150,6130,187
20231129,142500,1199809070,6150,6140,6150,6130,1562
20231129,142400,1190205010,6120,6130,6140,6120,175
20231129,142300,1189133910,6140,6130,6140,6110,1466
20231129,142200,1180164260,6150,6120,6150,6120,238
20231129,142100,1178702760,6140,6140,6140,6140,1000
20231129,142000,1172562760,6140,6140,6140,6120,17
20231129,141900,1172458520,6120,6120,6140,6120,406
20231129,141800,1169973560,6140,6140,6140,6120,700
20231129,141700,1165677760,6140,6110,6140,6110,759
20231129,141600,1161029300,6110,6120,6130,6110,3268
20231129,141500,1141061620,6140,6120,6150,6110,1620
20231129,141400,1131152400,6130,6150,6150,6120,1062
20231129,141300,1124649420,6150,6130,6150,6120,1148
20231129,141200,1117620350,6130,6150,6150,6130,4261
20231129,141100,1091470370,6140,6160,6160,6140,776
20231129,141000,1086702980,6160,6140,6160,6140,1484
20231129,140900,1077587410,6140,6140,6160,6140,999
20231129,140800,1071445250,6160,6160,6170,6140,401
20231129,140700,1068979790,6150,6170,6170,6150,95
20231129,140600,1068395280,6150,6170,6170,6150,33
20231129,140500,1068192250,6170,6140,6170,6140,849
20231129,140400,1062970870,6150,6170,6170,6150,1992
20231129,140300,1050719910,6170,6160,6170,6150,1250
20231129,140200,1043021610,6170,6160,6170,6150,2234
20231129,140100,1029261930,6150,6150,6150,6150,24
20231129,140000,1029114330,6150,6150,6150,6150,12
20231129,135900,1029040530,6180,6180,6180,6150,1295
20231129,135800,1021076090,6150,6180,6180,6150,26
20231129,135700,1020916130,6150,6160,6180,6150,639
20231129,135600,1016983750,6180,6160,6180,6160,1354
20231129,135500,1008626740,6170,6160,6170,6160,16
20231129,135400,1008528090,6160,6180,6180,6160,7934
20231129,135300,959576400,6190,6190,6190,6190,0
20231129,135200,959576400,6190,6200,6200,6180,118
20231129,135100,958845970,6180,6180,6190,6180,3660
20231129,135000,936226840,6180,6180,6180,6180,17
20231129,134900,936121780,6190,6190,6190,6180,1316
20231129,134800,927982670,6190,6190,6190,6190,0
20231129,134700,927982670,6190,6200,6200,6180,372
20231129,134600,925680180,6180,6180,6180,6180,7
20231129,134500,925636920,6200,6190,6200,6190,21
20231129,134400,925506920,6190,6180,6190,6180,17
20231129,134300,925401760,6180,6180,6200,6180,25
20231129,134200,925247240,6180,6180,6180,6180,0
20231129,134100,925247240,6180,6180,6190,6180,68
20231129,134000,924826890,6180,6180,6180,6180,24
20231129,133900,924678570,6190,6190,6190,6190,5
20231129,133800,924647620,6180,6180,6180,6180,57
20231129,133700,924295360,6180,6180,6180,6180,0
20231129,133600,924295360,6180,6200,6200,6180,44
20231129,133500,924023220,6200,6180,6200,6180,8
20231129,133400,923973760,6200,6200,6200,6180,2002
20231129,133300,911592580,6190,6200,6200,6190,8
20231129,133200,911543050,6190,6200,6200,6190,26
20231129,133100,911382090,6190,6190,6190,6190,0
20231129,133000,911382090,6190,6200,6200,6190,12
20231129,132900,911307770,6200,6200,6200,6190,27
20231129,132800,911140600,6190,6190,6190,6190,69
20231129,132700,910713490,6190,6190,6190,6190,38
20231129,132600,910478270,6180,6180,6180,6180,7
20231129,132500,910435010,6190,6190,6190,6180,292
20231129,132400,908627700,6190,6180,6190,6180,17
20231129,132300,908522540,6200,6200,6200,6180,844
20231129,132200,903306570,6180,6200,6200,6180,8
20231129,132100,903257110,6180,6180,6200,6180,24
20231129,132000,903108770,6200,6190,6200,6190,1173
20231129,131900,895847870,6190,6200,6200,6190,9
20231129,131800,895792150,6200,6190,6200,6190,25
20231129,131700,895637390,6190,6190,6190,6190,0
20231129,131600,895637390,6190,6190,6190,6190,7
20231129,131500,895594060,6200,6190,6200,6190,8
20231129,131400,895544530,6200,6190,6200,6190,21
20231129,131300,895414490,6190,6190,6190,6190,7
20231129,131200,895371160,6200,6200,6200,6200,5
20231129,131100,895340160,6190,6190,6200,6190,25
20231129,131000,895185400,6190,6190,6190,6190,7
20231129,130900,895142070,6210,6210,6210,6210,1
20231129,130800,895135860,6190,6190,6190,6190,8
20231129,130700,895086340,6210,6190,6210,6190,24
20231129,130600,894937760,6190,6190,6190,6190,514
20231129,130500,891756100,6190,6190,6190,6190,7
20231129,130400,891712770,6210,6190,6210,6190,8
20231129,130300,891663230,6190,6210,6210,6190,18
20231129,130200,891551770,6190,6190,6190,6190,7
20231129,130100,891508440,6210,6190,6210,6190,37
20231129,130000,891279370,6210,6190,6210,6190,18
20231129,125900,891167930,6190,6190,6190,6190,646
20231129,125800,887169190,6200,6200,6210,6200,24
20231129,125700,887020380,6190,6190,6190,6190,8
20231129,125600,886970860,6200,6200,6200,6200,33
20231129,125500,886766260,6200,6200,6200,6200,3
20231129,125400,886747660,6190,6190,6190,6190,7
20231129,125300,886704330,6190,6190,6190,6190,7
20231129,125200,886661000,6190,6200,6200,6190,397
20231129,125100,884202810,6190,6200,6200,6190,438
20231129,125000,881487280,6200,6200,6200,6190,717
20231129,124900,877045050,6200,6200,6200,6200,66
20231129,124800,876635850,6200,6200,6210,6200,78
20231129,124700,876152240,6200,6200,6200,6200,203
20231129,124600,874893640,6190,6200,6200,6190,12
20231129,124500,874819320,6190,6200,6200,6190,20
20231129,124400,874695490,6210,6210,6210,6210,49
20231129,124300,874391200,6190,6190,6190,6190,7
20231129,124200,874347870,6210,6200,6210,6190,1028
20231129,124100,867970490,6210,6210,6210,6210,1
20231129,124000,867964280,6190,6210,6210,6190,8
20231129,123900,867914740,6190,6190,6190,6190,8
20231129,123800,867865220,6190,6190,6210,6190,72
20231129,123700,867419500,6190,6190,6190,6190,7
20231129,123600,867376170,6210,6210,6210,6190,19
20231129,123500,867258340,6210,6190,6210,6180,431
20231129,123400,864594520,6210,6190,6210,6180,1663
20231129,123300,854314580,6200,6200,6200,6200,103
20231129,123200,853675980,6200,6200,6200,6200,41
20231129,123100,853421780,6190,6180,6200,6180,187
20231129,123000,852263240,6180,6180,6180,6180,5515
20231129,122900,818180540,6180,6180,6180,6180,7
20231129,122800,818137280,6180,6180,6180,6180,7
20231129,122700,818094020,6180,6180,6190,6180,2188
20231129,122600,804572160,6180,6210,6210,6180,12578
20231129,122500,726666670,6210,6210,6210,6210,118
20231129,122400,725933890,6220,6220,6220,6220,0
20231129,122300,725933890,6220,6210,6220,6210,507
20231129,122200,722781850,6210,6210,6210,6210,0
20231129,122100,722781850,6210,6210,6210,6210,7
20231129,122000,722738380,6210,6210,6210,6210,24
20231129,121900,722589340,6230,6230,6230,6230,6
20231129,121800,722551960,6210,6210,6210,6210,7
20231129,121700,722508490,6230,6210,6230,6210,8
20231129,121600,722458790,6210,6210,6210,6210,16
20231129,121500,722359430,6210,6220,6230,6210,24
20231129,121400,722210210,6220,6210,6220,6210,9
20231129,121300,722154310,6220,6210,6230,6210,2213
20231129,121200,708393650,6230,6210,6230,6210,79
20231129,121100,707903040,6230,6210,6230,6210,8
20231129,121000,707853340,6210,6210,6210,6210,0
20231129,120900,707853340,6210,6220,6220,6210,1394
20231129,120800,699188140,6220,6220,6230,6220,172
20231129,120700,698118290,6220,6220,6220,6220,1064
20231129,120600,691500210,6220,6220,6220,6220,175
20231129,120500,690411710,6220,6220,6220,6220,16
20231129,120400,690312190,6220,6220,6230,6220,13
20231129,120300,690231320,6220,6220,6220,6220,58
20231129,120200,689870560,6210,6210,6210,6210,17
20231129,120100,689764990,6210,6210,6210,6210,7
20231129,120000,689721520,6210,6210,6210,6210,7
20231129,115900,689678050,6230,6230,6230,6230,15
20231129,115800,689584600,6210,6210,6210,6210,23
20231129,115700,689441770,6230,6230,6230,6230,1
20231129,115600,689435540,6210,6210,6210,6210,7
20231129,115500,689392070,6230,6210,6230,6210,241
20231129,115400,687890800,6210,6220,6220,6210,2194
20231129,115300,674244290,6210,6210,6210,6210,17
20231129,115200,674138720,6220,6210,6220,6210,12
20231129,115100,674064160,6220,6210,6220,6210,26
20231129,115000,673902600,6220,6220,6220,6210,1124
20231129,114900,666911390,6220,6210,6220,6210,8
20231129,114800,666861700,6210,6220,6220,6210,177
20231129,114700,665761930,6210,6210,6210,6210,24
20231129,114600,665612890,6220,6210,6220,6210,181
20231129,114500,664487380,6210,6210,6210,6210,24
20231129,114400,664338340,6210,6220,6220,6210,32
20231129,114300,664139610,6220,6200,6230,6200,2039
20231129,114200,651462620,6210,6210,6210,6210,106
20231129,114100,650804360,6210,6210,6210,6210,107
20231129,114000,650139890,6220,6210,6220,6210,17
20231129,113900,650034310,6210,6210,6210,6210,27
20231129,113800,649866640,6210,6210,6210,6210,8
20231129,113700,649816960,6220,6220,6220,6220,9
20231129,113600,649760980,6200,6200,6200,6200,24
20231129,113500,649612180,6200,6220,6220,6200,9
20231129,113400,649556360,6220,6220,6220,6220,140
20231129,113300,648685560,6200,6200,6200,6200,23
20231129,113200,648542960,6210,6210,6210,6210,13
20231129,113100,648462230,6210,6210,6210,6210,77
20231129,113000,647984060,6210,6210,6220,6200,673
20231129,112900,643809560,6210,6210,6210,6200,1019
20231129,112800,637481740,6200,6210,6210,6200,8
20231129,112700,637432130,6210,6210,6210,6200,361
20231129,112600,635191150,6200,6200,6210,6200,162
20231129,112500,634185640,6220,6210,6220,6200,139
20231129,112400,633321810,6210,6210,6220,6210,268
20231129,112300,631657520,6220,6210,6220,6210,146
20231129,112200,630750850,6220,6210,6220,6210,33
20231129,112100,630545900,6220,6210,6220,6210,539
20231129,112000,627193400,6220,6220,6220,6220,339
20231129,111900,625084820,6220,6210,6220,6200,1597
20231129,111800,615164410,6210,6210,6210,6200,440
20231129,111700,612432170,6210,6210,6210,6200,162
20231129,111600,611426720,6210,6210,6210,6200,156
20231129,111500,610458030,6210,6210,6210,6200,16
20231129,111400,610358790,6190,6210,6210,6190,1749
20231129,111300,599515800,6210,6200,6210,6190,1534
20231129,111200,590004790,6200,6200,6200,6200,51
20231129,111100,589688590,6200,6200,6200,6190,159
20231129,111000,588704330,6200,6190,6200,6190,110
20231129,110900,588022410,6200,6200,6200,6190,190
20231129,110800,586846160,6200,6200,6200,6180,1189
20231129,110700,579494120,6180,6190,6200,6180,412
20231129,110600,576943970,6180,6190,6190,6180,557
20231129,110500,573496210,6200,6190,6200,6180,182
20231129,110400,572369690,6200,6180,6200,6180,28
20231129,110300,572196540,6190,6200,6200,6190,3
20231129,110200,572177950,6200,6180,6200,6180,10
20231129,110100,572116090,6200,6200,6200,6200,10
20231129,110000,572054090,6200,6180,6200,6180,25
20231129,105900,571899550,6200,6180,6200,6180,9
20231129,105800,571843910,6200,6200,6200,6200,2
20231129,105700,571831510,6200,6200,6200,6180,10
20231129,105600,571769650,6200,6180,6200,6180,1430
20231129,105500,562925320,6200,6200,6200,6200,1
20231129,105400,562919120,6200,6180,6200,6180,58
20231129,105300,562559660,6200,6180,6200,6180,17
20231129,105200,562454580,6180,6180,6180,6180,7
20231129,105100,562411320,6180,6190,6190,6180,602
20231129,105000,558689980,6190,6190,6190,6190,2
20231129,104900,558677600,6190,6180,6190,6180,193
20231129,104800,557483160,6180,6180,6180,6180,8
20231129,104700,557433720,6190,6190,6190,6190,0
20231129,104600,557433720,6190,6180,6190,6180,8
20231129,104500,557384270,6190,6180,6200,6180,9
20231129,104400,557328620,6180,6200,6200,6180,1077
20231129,104300,550662060,6200,6200,6200,6190,211
20231129,104200,549355860,6200,6190,6200,6190,86
20231129,104100,548823510,6190,6200,6200,6190,63
20231129,104000,548433520,6190,6190,6200,6190,856
20231129,103900,543129180,6200,6200,6200,6180,2363
20231129,103800,528500240,6180,6200,6200,6180,1824
20231129,103700,517191920,6200,6180,6200,6180,4225
20231129,103600,491000850,6180,6180,6180,6180,0
20231129,103500,491000850,6180,6180,6190,6180,125
20231129,103400,490227330,6200,6180,6200,6180,108
20231129,103300,489557870,6200,6200,6200,6200,0
20231129,103200,489557870,6200,6200,6200,6180,89
20231129,103100,489006210,6200,6190,6200,6170,122
20231129,103000,488251360,6170,6180,6190,6170,1031
20231129,102900,481880010,6180,6180,6180,6180,7
20231129,102800,481836750,6180,6180,6180,6180,0
20231129,102700,481836750,6180,6180,6200,6170,8663
20231129,102600,428256240,6170,6180,6180,6170,342
20231129,102500,426142760,6170,6180,6180,6170,240
20231129,102400,424659620,6170,6170,6170,6170,24
20231129,102300,424511540,6180,6170,6180,6170,39
20231129,102200,424270590,6180,6180,6180,6180,301
20231129,102100,422410410,6170,6170,6170,6170,415
20231129,102000,419849860,6170,6170,6180,6170,31
20231129,101900,419658510,6180,6180,6180,6180,1
20231129,101800,419652330,6160,6170,6170,6160,407
20231129,101700,417142020,6180,6180,6180,6180,16
20231129,101600,417043140,6170,6180,6180,6170,54
20231129,101500,416709650,6180,6180,6180,6160,10
20231129,101400,416648010,6160,6170,6170,6160,3460
20231129,101300,395304370,6170,6180,6180,6170,68
20231129,101200,394884380,6180,6160,6180,6160,1202
20231129,101100,387467420,6160,6170,6170,6160,99
20231129,101000,386856890,6170,6170,6170,6170,119
20231129,100900,386122660,6170,6170,6170,6160,121
20231129,100800,385376370,6180,6180,6180,6170,72
20231129,100700,384932110,6160,6170,6180,6160,541
20231129,100600,381595330,6170,6160,6170,6160,869
20231129,100500,376236460,6160,6170,6170,6160,138
20231129,100400,375385070,6170,6170,6170,6170,20
20231129,100300,375261670,6170,6170,6170,6170,251
20231129,100200,373713000,6170,6170,6170,6170,30
20231129,100100,373527900,6170,6170,6170,6170,108
20231129,100000,372861540,6170,6170,6170,6170,2000
20231129,095900,360521540,6170,6160,6170,6150,222
20231129,095800,359156210,6150,6170,6170,6150,1581
20231129,095700,349412940,6170,6150,6170,6150,111
20231129,095600,348729250,6170,6170,6170,6140,152
20231129,095500,347793340,6130,6150,6170,6130,2330
20231129,095400,333478230,6150,6170,6170,6150,120
20231129,095300,332738230,6170,6170,6170,6170,100
20231129,095200,332121230,6170,6130,6180,6130,71
20231129,095100,331685550,6140,6190,6190,6140,5030
20231129,095000,300714550,6160,6190,6190,6160,262
20231129,094900,299099360,6180,6160,6180,6160,1380
20231129,094800,290578260,6160,6170,6170,6160,413
20231129,094700,288034120,6160,6170,6170,6160,2392
20231129,094600,273299390,6170,6170,6180,6170,196
20231129,094500,272090060,6190,6170,6190,6160,1068
20231129,094400,265509180,6190,6170,6190,6170,2907
20231129,094300,247572970,6190,6160,6190,6160,132
20231129,094200,246759820,6190,6160,6190,6160,1046
20231129,094100,240306340,6180,6180,6180,6180,3
20231129,094000,240287800,6190,6190,6190,6190,0
20231129,093900,240287800,6190,6190,6190,6190,1
20231129,093800,240281610,6190,6190,6190,6160,100
20231129,093700,239665380,6190,6180,6190,6170,1040
20231129,093600,233247260,6190,6180,6190,6170,1400
20231129,093500,224596240,6180,6180,6180,6180,87
20231129,093400,224058580,6180,6180,6180,6170,599
20231129,093300,220362310,6180,6160,6180,6160,297
20231129,093200,218532390,6140,6170,6180,6140,1565
20231129,093100,208894160,6170,6190,6190,6170,3
20231129,093000,208875610,6190,6170,6190,6170,1179
20231129,092900,201596140,6180,6150,6180,6140,149
20231129,092800,200679610,6190,6210,6210,6140,4631
20231129,092700,172160610,6160,6190,6210,6160,2774
20231129,092600,155035440,6220,6190,6220,6180,273
20231129,092500,153347500,6220,6200,6220,6180,981
20231129,092400,147274930,6220,6230,6230,6190,440
20231129,092300,144546970,6220,6210,6230,6200,1350
20231129,092200,136158880,6230,6210,6230,6200,2417
20231129,092100,121130580,6220,6200,6230,6200,879
20231129,092000,115658100,6200,6200,6220,6200,516
20231129,091900,112455060,6210,6190,6220,6190,579
20231129,091800,108861900,6200,6200,6200,6190,76
20231129,091700,108390760,6200,6200,6200,6200,673
20231129,091600,104218160,6200,6200,6200,6200,808
20231129,091500,99208560,6200,6190,6210,6180,1308
20231129,091400,91115150,6210,6210,6210,6190,24
20231129,091300,90966540,6190,6200,6210,6180,283
20231129,091200,89213160,6200,6200,6200,6200,9
20231129,091100,89157360,6180,6200,6200,6180,19
20231129,091000,89039740,6200,6190,6200,6180,448
20231129,090900,86264100,6200,6180,6200,6180,355
20231129,090800,84069560,6200,6180,6200,6180,1147
20231129,090700,76976720,6190,6210,6210,6190,1246
20231129,090600,69248030,6210,6220,6240,6210,1244
20231129,090500,61500360,6220,6190,6220,6170,3108
20231129,090400,42245050,6190,6190,6200,6180,3002
20231129,090300,23681020,6200,6190,6200,6180,1728
20231129,090200,12981920,6190,6180,6190,6180,331
20231129,090100,10935030,6180,6170,6190,6170,301
20231129,090000,9073080,6190,6180,6190,6180,1467