KissMeData/084690/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195200,366107210,6690,6690,6690,6690,483
20231107,195100,366107210,6690,6690,6690,6690,0
20231107,195000,366107210,6690,6690,6690,6690,0
20231107,194900,366107210,6690,6690,6690,6690,0
20231107,194800,366107210,6690,6690,6690,6690,0
20231107,194700,366107210,6690,6690,6690,6690,0
20231107,194600,366107210,6690,6690,6690,6690,0
20231107,194500,366107210,6690,6690,6690,6690,0
20231107,194400,366107210,6690,6690,6690,6690,0
20231107,194300,366107210,6690,6690,6690,6690,0
20231107,194200,366107210,6690,6690,6690,6690,0
20231107,194100,366107210,6690,6690,6690,6690,0
20231107,194000,366107210,6690,6690,6690,6690,0
20231107,193900,366107210,6690,6690,6690,6690,0
20231107,193800,366107210,6690,6690,6690,6690,0
20231107,193700,366107210,6690,6690,6690,6690,0
20231107,193600,366107210,6690,6690,6690,6690,0
20231107,193500,366107210,6690,6690,6690,6690,0
20231107,193400,366107210,6690,6690,6690,6690,0
20231107,193300,366107210,6690,6690,6690,6690,0
20231107,193200,366107210,6690,6690,6690,6690,0
20231107,193100,366107210,6690,6690,6690,6690,0
20231107,193000,366107210,6690,6690,6690,6690,0
20231107,192900,366107210,6690,6690,6690,6690,0
20231107,192800,366107210,6690,6690,6690,6690,0
20231107,192700,366107210,6690,6690,6690,6690,0
20231107,192600,366107210,6690,6690,6690,6690,0
20231107,192500,366107210,6690,6690,6690,6690,0
20231107,192400,366107210,6690,6690,6690,6690,0
20231107,192300,366107210,6690,6690,6690,6690,0
20231107,192200,366107210,6690,6690,6690,6690,483
20231107,192100,366107210,6690,6690,6690,6690,0
20231107,192000,366107210,6690,6690,6690,6690,0
20231107,191900,366107210,6690,6690,6690,6690,0
20231107,191800,366107210,6690,6690,6690,6690,0
20231107,191700,366107210,6690,6690,6690,6690,0
20231107,191600,366107210,6690,6690,6690,6690,0
20231107,191500,366107210,6690,6690,6690,6690,0
20231107,191400,366107210,6690,6690,6690,6690,0
20231107,191300,366107210,6690,6690,6690,6690,0
20231107,191200,366107210,6690,6690,6690,6690,0
20231107,191100,366107210,6690,6690,6690,6690,0
20231107,191000,366107210,6690,6690,6690,6690,0
20231107,190900,366107210,6690,6690,6690,6690,0
20231107,190800,366107210,6690,6690,6690,6690,0
20231107,190700,366107210,6690,6690,6690,6690,0
20231107,190600,366107210,6690,6690,6690,6690,0
20231107,190500,366107210,6690,6690,6690,6690,0
20231107,190400,366107210,6690,6690,6690,6690,0
20231107,190300,366107210,6690,6690,6690,6690,0
20231107,190200,366107210,6690,6690,6690,6690,0
20231107,190100,366107210,6690,6690,6690,6690,0
20231107,190000,366107210,6690,6690,6690,6690,0
20231107,185900,366107210,6690,6690,6690,6690,0
20231107,185800,366107210,6690,6690,6690,6690,0
20231107,185700,366107210,6690,6690,6690,6690,0
20231107,185600,366107210,6690,6690,6690,6690,0
20231107,185500,366107210,6690,6690,6690,6690,0
20231107,185400,366107210,6690,6690,6690,6690,0
20231107,185300,366107210,6690,6690,6690,6690,0
20231107,185200,366107210,6690,6690,6690,6690,483
20231107,185100,366107210,6690,6690,6690,6690,0
20231107,185000,366107210,6690,6690,6690,6690,0
20231107,184900,366107210,6690,6690,6690,6690,0
20231107,184800,366107210,6690,6690,6690,6690,0
20231107,184700,366107210,6690,6690,6690,6690,0
20231107,184600,366107210,6690,6690,6690,6690,0
20231107,184500,366107210,6690,6690,6690,6690,0
20231107,184400,366107210,6690,6690,6690,6690,0
20231107,184300,366107210,6690,6690,6690,6690,0
20231107,184200,366107210,6690,6690,6690,6690,0
20231107,184100,366107210,6690,6690,6690,6690,0
20231107,184000,366107210,6690,6690,6690,6690,0
20231107,183900,366107210,6690,6690,6690,6690,0
20231107,183800,366107210,6690,6690,6690,6690,0
20231107,183700,366107210,6690,6690,6690,6690,0
20231107,183600,366107210,6690,6690,6690,6690,0
20231107,183500,366107210,6690,6690,6690,6690,0
20231107,183400,366107210,6690,6690,6690,6690,0
20231107,183300,366107210,6690,6690,6690,6690,0
20231107,183200,366107210,6690,6690,6690,6690,0
20231107,183100,366107210,6690,6690,6690,6690,0
20231107,183000,366107210,6690,6690,6690,6690,0
20231107,182900,366107210,6690,6690,6690,6690,0
20231107,182800,366107210,6690,6690,6690,6690,0
20231107,182700,366107210,6690,6690,6690,6690,0
20231107,182600,366107210,6690,6690,6690,6690,0
20231107,182500,366107210,6690,6690,6690,6690,0
20231107,182400,366107210,6690,6690,6690,6690,0
20231107,182300,366107210,6690,6690,6690,6690,0
20231107,182200,366107210,6690,6690,6690,6690,483
20231107,182100,366107210,6690,6690,6690,6690,0
20231107,182000,366107210,6690,6690,6690,6690,0
20231107,181900,366107210,6690,6690,6690,6690,0
20231107,181800,366107210,6690,6690,6690,6690,0
20231107,181700,366107210,6690,6690,6690,6690,0
20231107,181600,366107210,6690,6690,6690,6690,0
20231107,181500,366107210,6690,6690,6690,6690,0
20231107,181400,366107210,6690,6690,6690,6690,0
20231107,181300,366107210,6690,6690,6690,6690,0
20231107,181200,366107210,6690,6690,6690,6690,0
20231107,181100,366107210,6690,6690,6690,6690,0
20231107,181000,366107210,6690,6690,6690,6690,0
20231107,180900,366107210,6690,6690,6690,6690,0
20231107,180800,366107210,6690,6690,6690,6690,0
20231107,180700,366107210,6690,6690,6690,6690,0
20231107,180600,366107210,6690,6690,6690,6690,0
20231107,180500,366107210,6690,6690,6690,6690,0
20231107,180400,366107210,6690,6690,6690,6690,0
20231107,180300,366107210,6690,6690,6690,6690,0
20231107,180200,366107210,6690,6690,6690,6690,0
20231107,180100,366107210,6690,6690,6690,6690,0
20231107,180000,366107210,6690,6690,6690,6690,0
20231107,175900,366107210,6690,6690,6690,6690,0
20231107,175800,366107210,6690,6690,6690,6690,0
20231107,175700,366107210,6690,6690,6690,6690,0
20231107,175600,366107210,6690,6690,6690,6690,0
20231107,175500,366107210,6690,6690,6690,6690,0
20231107,175400,366107210,6690,6690,6690,6690,0
20231107,175300,366107210,6690,6690,6690,6690,0
20231107,175200,366107210,6690,6690,6690,6690,483
20231107,175100,366107210,6690,6690,6690,6690,0
20231107,175000,366107210,6690,6690,6690,6690,0
20231107,174900,366107210,6690,6690,6690,6690,0
20231107,174800,366107210,6690,6690,6690,6690,0
20231107,174700,366107210,6690,6690,6690,6690,0
20231107,174600,366107210,6690,6690,6690,6690,0
20231107,174500,366107210,6690,6690,6690,6690,0
20231107,174400,366107210,6690,6690,6690,6690,0
20231107,174300,366107210,6690,6690,6690,6690,0
20231107,174200,366107210,6690,6690,6690,6690,0
20231107,174100,366107210,6690,6690,6690,6690,0
20231107,174000,366107210,6690,6690,6690,6690,0
20231107,173900,366107210,6690,6690,6690,6690,0
20231107,173800,366107210,6690,6690,6690,6690,0
20231107,173700,366107210,6690,6690,6690,6690,0
20231107,173600,366107210,6690,6690,6690,6690,0
20231107,173500,366107210,6690,6690,6690,6690,0
20231107,173400,366107210,6690,6690,6690,6690,0
20231107,173300,366107210,6690,6690,6690,6690,0
20231107,173200,366107210,6690,6690,6690,6690,0
20231107,173100,366107210,6690,6690,6690,6690,0
20231107,173000,366107210,6690,6690,6690,6690,0
20231107,172900,366107210,6690,6690,6690,6690,0
20231107,172800,366107210,6690,6690,6690,6690,0
20231107,172700,366107210,6690,6690,6690,6690,0
20231107,172600,366107210,6690,6690,6690,6690,0
20231107,172500,366107210,6690,6690,6690,6690,0
20231107,172400,366107210,6690,6690,6690,6690,0
20231107,172300,366107210,6690,6690,6690,6690,0
20231107,172200,366107210,6690,6690,6690,6690,483
20231107,172100,366107210,6690,6690,6690,6690,0
20231107,172000,366107210,6690,6690,6690,6690,0
20231107,171900,366107210,6690,6690,6690,6690,0
20231107,171800,366107210,6690,6690,6690,6690,0
20231107,171700,366107210,6690,6690,6690,6690,0
20231107,171600,366107210,6690,6690,6690,6690,0
20231107,171500,366107210,6690,6690,6690,6690,0
20231107,171400,366107210,6690,6690,6690,6690,0
20231107,171300,366107210,6690,6690,6690,6690,0
20231107,171200,366107210,6690,6690,6690,6690,0
20231107,171100,366107210,6690,6690,6690,6690,0
20231107,171000,366107210,6690,6690,6690,6690,0
20231107,170900,366107210,6690,6690,6690,6690,0
20231107,170800,366107210,6690,6690,6690,6690,0
20231107,170700,366107210,6690,6690,6690,6690,0
20231107,170600,366107210,6690,6690,6690,6690,0
20231107,170500,366107210,6690,6690,6690,6690,0
20231107,170400,366107210,6690,6690,6690,6690,0
20231107,170300,366107210,6690,6690,6690,6690,0
20231107,170200,366107210,6690,6690,6690,6690,0
20231107,170100,366107210,6690,6690,6690,6690,0
20231107,170000,366107210,6690,6690,6690,6690,0
20231107,165900,366107210,6690,6690,6690,6690,0
20231107,165800,366107210,6690,6690,6690,6690,0
20231107,165700,366107210,6690,6690,6690,6690,0
20231107,165600,366107210,6690,6690,6690,6690,0
20231107,165500,366107210,6690,6690,6690,6690,0
20231107,165400,366107210,6690,6690,6690,6690,0
20231107,165300,366107210,6690,6690,6690,6690,0
20231107,165200,366107210,6690,6690,6690,6690,483
20231107,165100,366107210,6690,6690,6690,6690,0
20231107,165000,366107210,6690,6690,6690,6690,0
20231107,164900,366107210,6690,6690,6690,6690,0
20231107,164800,366107210,6690,6690,6690,6690,0
20231107,164700,366107210,6690,6690,6690,6690,0
20231107,164600,366107210,6690,6690,6690,6690,0
20231107,164500,366107210,6690,6690,6690,6690,0
20231107,164400,366107210,6690,6690,6690,6690,0
20231107,164300,366107210,6690,6690,6690,6690,0
20231107,164200,366107210,6690,6690,6690,6690,0
20231107,164100,366107210,6690,6690,6690,6690,0
20231107,164000,366107210,6690,6690,6690,6690,0
20231107,163900,366107210,6690,6690,6690,6690,0
20231107,163800,366107210,6690,6690,6690,6690,0
20231107,163700,366107210,6690,6690,6690,6690,0
20231107,163600,366107210,6690,6690,6690,6690,0
20231107,163500,366107210,6690,6690,6690,6690,0
20231107,163400,366107210,6690,6690,6690,6690,0
20231107,163300,366107210,6690,6690,6690,6690,0
20231107,163200,366107210,6690,6690,6690,6690,0
20231107,163100,366107210,6690,6690,6690,6690,0
20231107,163000,366107210,6690,6690,6690,6690,0
20231107,162900,366107210,6690,6690,6690,6690,0
20231107,162800,366107210,6690,6690,6690,6690,0
20231107,162700,366107210,6690,6690,6690,6690,0
20231107,162600,366107210,6690,6690,6690,6690,0
20231107,162500,366107210,6690,6690,6690,6690,0
20231107,162400,366107210,6690,6690,6690,6690,0
20231107,162300,366107210,6690,6690,6690,6690,0
20231107,162200,366107210,6690,6690,6690,6690,483
20231107,162100,366107210,6690,6690,6690,6690,0
20231107,162000,366107210,6690,6690,6690,6690,0
20231107,161900,366107210,6690,6690,6690,6690,0
20231107,161800,366107210,6690,6690,6690,6690,0
20231107,161700,366107210,6690,6690,6690,6690,0
20231107,161600,366107210,6690,6690,6690,6690,0
20231107,161500,366107210,6690,6690,6690,6690,0
20231107,161400,366107210,6690,6690,6690,6690,0
20231107,161300,366107210,6690,6690,6690,6690,0
20231107,161200,366107210,6690,6690,6690,6690,0
20231107,161100,366107210,6690,6690,6690,6690,0
20231107,161000,366107210,6690,6690,6690,6690,0
20231107,160900,366107210,6690,6690,6690,6690,0
20231107,160800,366107210,6690,6690,6690,6690,0
20231107,160700,366107210,6690,6690,6690,6690,0
20231107,160600,366107210,6690,6690,6690,6690,0
20231107,160500,366107210,6690,6690,6690,6690,0
20231107,160400,366107210,6690,6690,6690,6690,0
20231107,160300,366107210,6690,6690,6690,6690,0
20231107,160200,366107210,6690,6690,6690,6690,0
20231107,160100,366107210,6690,6690,6690,6690,0
20231107,160000,366107210,6690,6690,6690,6690,0
20231107,155900,366107210,6690,6690,6690,6690,0
20231107,155800,366107210,6690,6690,6690,6690,0
20231107,155700,366107210,6690,6690,6690,6690,0
20231107,155600,366107210,6690,6690,6690,6690,0
20231107,155500,366107210,6690,6690,6690,6690,0
20231107,155400,366107210,6690,6690,6690,6690,0
20231107,155300,366107210,6690,6690,6690,6690,0
20231107,155200,366107210,6690,6690,6690,6690,483
20231107,155100,366107210,6690,6690,6690,6690,0
20231107,155000,366107210,6690,6690,6690,6690,0
20231107,154900,366107210,6690,6690,6690,6690,0
20231107,154800,366107210,6690,6690,6690,6690,0
20231107,154700,366107210,6690,6690,6690,6690,0
20231107,154600,366107210,6690,6690,6690,6690,0
20231107,154500,366107210,6690,6690,6690,6690,0
20231107,154400,366107210,6690,6690,6690,6690,0
20231107,154300,366107210,6690,6690,6690,6690,0
20231107,154200,366107210,6690,6690,6690,6690,0
20231107,154100,366107210,6690,6690,6690,6690,0
20231107,154000,366107210,6690,6690,6690,6690,0
20231107,153900,366107210,6690,6690,6690,6690,0
20231107,153800,366107210,6690,6690,6690,6690,0
20231107,153700,366107210,6690,6690,6690,6690,0
20231107,153600,366107210,6690,6690,6690,6690,0
20231107,153500,366107210,6690,6690,6690,6690,0
20231107,153400,366107210,6690,6690,6690,6690,0
20231107,153300,366107210,6690,6690,6690,6690,0
20231107,153200,366107210,6690,6690,6690,6690,0
20231107,153100,366107210,6690,6690,6690,6690,0
20231107,153000,366107210,6690,6690,6690,6690,483
20231107,152900,362875940,6690,6690,6690,6690,0
20231107,152800,362875940,6690,6690,6690,6690,0
20231107,152700,362875940,6690,6690,6690,6690,0
20231107,152600,362875940,6690,6690,6690,6690,0
20231107,152500,362875940,6690,6690,6690,6690,0
20231107,152400,362875940,6690,6690,6690,6690,0
20231107,152300,362875940,6690,6690,6690,6690,0
20231107,152200,362875940,6690,6690,6690,6690,0
20231107,152100,362875940,6690,6690,6690,6690,0
20231107,152000,362875940,6690,6690,6690,6690,0
20231107,151900,362875940,6690,6690,6690,6690,0
20231107,151800,362875940,6690,6690,6690,6690,3
20231107,151700,362855870,6690,6690,6690,6690,153
20231107,151600,361832300,6690,6690,6690,6690,3
20231107,151500,361812230,6670,6670,6670,6670,27
20231107,151400,361632140,6670,6670,6670,6670,100
20231107,151300,360965140,6670,6670,6670,6670,100
20231107,151200,360298140,6690,6690,6690,6690,0
20231107,151100,360298140,6690,6700,6700,6690,97
20231107,151000,359648340,6690,6690,6690,6690,5
20231107,150900,359614890,6690,6690,6690,6690,24
20231107,150800,359454330,6680,6680,6680,6680,1
20231107,150700,359447650,6680,6690,6690,6680,399
20231107,150600,356782280,6700,6700,6700,6700,133
20231107,150500,355891180,6690,6690,6690,6690,7
20231107,150400,355844350,6700,6700,6700,6700,0
20231107,150300,355844350,6700,6700,6700,6700,0
20231107,150200,355844350,6700,6700,6700,6700,76
20231107,150100,355335150,6700,6700,6700,6700,0
20231107,150000,355335150,6700,6700,6700,6700,11
20231107,145900,355261450,6700,6700,6700,6700,0
20231107,145800,355261450,6700,6700,6700,6700,0
20231107,145700,355261450,6700,6700,6700,6700,0
20231107,145600,355261450,6700,6700,6700,6700,0
20231107,145500,355261450,6700,6700,6700,6700,125
20231107,145400,354423950,6680,6680,6680,6680,267
20231107,145300,352640390,6680,6680,6680,6680,33
20231107,145200,352419950,6690,6690,6690,6690,55
20231107,145100,352052000,6680,6680,6680,6680,1
20231107,145000,352045320,6680,6680,6680,6680,500
20231107,144900,348705320,6700,6690,6700,6690,63
20231107,144800,348283840,6690,6690,6690,6690,76
20231107,144700,347775400,6680,6680,6680,6680,0
20231107,144600,347775400,6680,6680,6680,6680,0
20231107,144500,347775400,6680,6680,6680,6680,0
20231107,144400,347775400,6680,6680,6680,6680,5
20231107,144300,347742000,6680,6680,6680,6680,0
20231107,144200,347742000,6680,6680,6680,6680,223
20231107,144100,346252360,6680,6680,6680,6680,0
20231107,144000,346252360,6680,6680,6680,6680,434
20231107,143900,343353240,6690,6690,6690,6690,0
20231107,143800,343353240,6690,6690,6690,6690,130
20231107,143700,342483540,6700,6700,6700,6700,222
20231107,143600,340996140,6700,6700,6700,6700,0
20231107,143500,340996140,6700,6700,6700,6700,98
20231107,143400,340339540,6690,6690,6690,6690,0
20231107,143300,340339540,6690,6690,6690,6690,2
20231107,143200,340326160,6690,6690,6690,6690,30
20231107,143100,340125460,6700,6700,6700,6700,10
20231107,143000,340058460,6700,6700,6700,6700,0
20231107,142900,340058460,6700,6700,6700,6700,0
20231107,142800,340058460,6700,6700,6700,6700,101
20231107,142700,339381760,6700,6690,6700,6690,821
20231107,142600,333881110,6700,6700,6700,6700,11
20231107,142500,333807410,6700,6700,6700,6700,0
20231107,142400,333807410,6700,6700,6700,6700,0
20231107,142300,333807410,6700,6700,6700,6700,74
20231107,142200,333311610,6700,6700,6700,6700,0
20231107,142100,333311610,6700,6700,6700,6700,0
20231107,142000,333311610,6700,6700,6700,6700,2
20231107,141900,333298210,6700,6700,6700,6700,0
20231107,141800,333298210,6700,6700,6700,6700,76
20231107,141700,332789010,6700,6700,6700,6700,0
20231107,141600,332789010,6700,6700,6700,6700,1
20231107,141500,332782310,6690,6690,6690,6690,49
20231107,141400,332454500,6690,6690,6690,6690,1
20231107,141300,332447810,6700,6700,6700,6700,0
20231107,141200,332447810,6700,6700,6700,6700,0
20231107,141100,332447810,6700,6700,6700,6700,0
20231107,141000,332447810,6700,6700,6700,6700,1
20231107,140900,332441110,6680,6680,6680,6680,0
20231107,140800,332441110,6680,6680,6680,6680,0
20231107,140700,332441110,6680,6680,6680,6680,0
20231107,140600,332441110,6680,6700,6700,6680,190
20231107,140500,331169910,6700,6700,6700,6700,0
20231107,140400,331169910,6700,6700,6700,6700,0
20231107,140300,331169910,6700,6700,6700,6700,15
20231107,140200,331069410,6700,6700,6700,6700,0
20231107,140100,331069410,6700,6700,6700,6700,0
20231107,140000,331069410,6700,6700,6700,6700,12
20231107,135900,330989010,6710,6710,6710,6710,0
20231107,135800,330989010,6710,6710,6710,6710,101
20231107,135700,330311300,6710,6710,6710,6710,0
20231107,135600,330311300,6710,6690,6710,6690,11
20231107,135500,330237640,6690,6690,6690,6690,1
20231107,135400,330230950,6710,6710,6710,6710,0
20231107,135300,330230950,6710,6710,6710,6710,0
20231107,135200,330230950,6710,6710,6710,6710,0
20231107,135100,330230950,6710,6710,6710,6710,0
20231107,135000,330230950,6710,6710,6710,6710,0
20231107,134900,330230950,6710,6710,6710,6710,0
20231107,134800,330230950,6710,6710,6710,6710,0
20231107,134700,330230950,6710,6710,6710,6710,0
20231107,134600,330230950,6710,6710,6710,6710,0
20231107,134500,330230950,6710,6710,6710,6710,0
20231107,134400,330230950,6710,6710,6710,6710,2
20231107,134300,330217530,6660,6660,6660,6660,0
20231107,134200,330217530,6660,6660,6660,6660,1
20231107,134100,330210870,6660,6660,6660,6660,0
20231107,134000,330210870,6660,6700,6710,6660,469
20231107,133900,327082160,6700,6700,6700,6700,0
20231107,133800,327082160,6700,6690,6700,6690,2
20231107,133700,327068770,6690,6690,6690,6690,1
20231107,133600,327062080,6700,6670,6700,6670,530
20231107,133500,323526660,6670,6670,6670,6670,500
20231107,133400,320191660,6670,6670,6670,6670,50
20231107,133300,319858160,6670,6670,6670,6670,500
20231107,133200,316523160,6690,6690,6690,6690,89
20231107,133100,315927750,6690,6690,6690,6690,0
20231107,133000,315927750,6690,6690,6690,6690,500
20231107,132900,312582750,6690,6690,6690,6690,0
20231107,132800,312582750,6690,6670,6690,6670,2
20231107,132700,312569390,6680,6680,6680,6680,46
20231107,132600,312262110,6680,6690,6690,6680,91
20231107,132500,311654220,6680,6680,6680,6680,0
20231107,132400,311654220,6680,6680,6680,6680,0
20231107,132300,311654220,6680,6680,6680,6680,0
20231107,132200,311654220,6680,6680,6680,6680,0
20231107,132100,311654220,6680,6680,6680,6680,0
20231107,132000,311654220,6680,6680,6680,6680,137
20231107,131900,310739060,6680,6680,6680,6680,0
20231107,131800,310739060,6680,6680,6680,6680,73
20231107,131700,310251420,6670,6670,6670,6670,613
20231107,131600,306162710,6680,6680,6680,6680,1
20231107,131500,306156030,6670,6670,6670,6670,0
20231107,131400,306156030,6670,6670,6670,6670,9
20231107,131300,306096000,6680,6680,6680,6680,0
20231107,131200,306096000,6680,6680,6680,6680,0
20231107,131100,306096000,6680,6680,6680,6680,0
20231107,131000,306096000,6680,6680,6680,6680,0
20231107,130900,306096000,6680,6680,6680,6680,10
20231107,130800,306029200,6690,6690,6690,6690,0
20231107,130700,306029200,6690,6690,6690,6690,0
20231107,130600,306029200,6690,6690,6690,6690,0
20231107,130500,306029200,6690,6690,6690,6690,0
20231107,130400,306029200,6690,6680,6690,6680,5
20231107,130300,305995780,6690,6690,6690,6690,0
20231107,130200,305995780,6690,6690,6690,6690,0
20231107,130100,305995780,6690,6690,6690,6690,0
20231107,130000,305995780,6690,6690,6690,6690,1
20231107,125900,305989090,6680,6680,6680,6680,1
20231107,125800,305982410,6690,6690,6690,6690,0
20231107,125700,305982410,6690,6690,6690,6690,6
20231107,125600,305942270,6690,6670,6690,6670,110
20231107,125500,305208550,6690,6690,6690,6690,1
20231107,125400,305201860,6680,6680,6680,6680,0
20231107,125300,305201860,6680,6680,6680,6680,0
20231107,125200,305201860,6680,6680,6680,6680,0
20231107,125100,305201860,6680,6680,6680,6680,100
20231107,125000,304533860,6680,6680,6680,6680,1
20231107,124900,304527180,6660,6660,6660,6660,0
20231107,124800,304527180,6660,6670,6670,6660,25
20231107,124700,304360590,6680,6690,6690,6680,7
20231107,124600,304313820,6690,6690,6690,6690,1
20231107,124500,304307130,6680,6680,6680,6680,133
20231107,124400,303418690,6670,6670,6670,6670,19
20231107,124300,303291960,6650,6650,6650,6650,0
20231107,124200,303291960,6650,6650,6650,6650,0
20231107,124100,303291960,6650,6650,6650,6650,0
20231107,124000,303291960,6650,6650,6650,6650,0
20231107,123900,303291960,6650,6650,6650,6650,122
20231107,123800,302480660,6670,6670,6670,6670,0
20231107,123700,302480660,6670,6670,6670,6670,1
20231107,123600,302473990,6670,6670,6670,6670,0
20231107,123500,302473990,6670,6670,6670,6670,0
20231107,123400,302473990,6670,6670,6670,6670,190
20231107,123300,301206690,6660,6660,6660,6660,0
20231107,123200,301206690,6660,6660,6660,6660,1
20231107,123100,301200030,6660,6660,6660,6660,0
20231107,123000,301200030,6660,6660,6660,6660,2
20231107,122900,301186710,6650,6650,6650,6650,0
20231107,122800,301186710,6650,6650,6650,6650,75
20231107,122700,300687960,6650,6650,6650,6650,0
20231107,122600,300687960,6650,6650,6650,6650,0
20231107,122500,300687960,6650,6650,6650,6650,10
20231107,122400,300621460,6650,6650,6650,6650,0
20231107,122300,300621460,6650,6650,6650,6650,0
20231107,122200,300621460,6650,6650,6650,6650,336
20231107,122100,298387060,6680,6680,6680,6680,0
20231107,122000,298387060,6680,6680,6680,6680,0
20231107,121900,298387060,6680,6680,6680,6680,0
20231107,121800,298387060,6680,6680,6680,6680,0
20231107,121700,298387060,6680,6680,6680,6680,0
20231107,121600,298387060,6680,6680,6680,6680,0
20231107,121500,298387060,6680,6680,6680,6680,0
20231107,121400,298387060,6680,6660,6680,6640,2214
20231107,121300,283668690,6700,6700,6700,6700,0
20231107,121200,283668690,6700,6700,6700,6700,0
20231107,121100,283668690,6700,6700,6700,6700,3
20231107,121000,283648590,6700,6700,6700,6700,0
20231107,120900,283648590,6700,6700,6700,6700,1
20231107,120800,283641890,6660,6660,6660,6660,253
20231107,120700,281956910,6720,6720,6720,6720,0
20231107,120600,281956910,6720,6680,6720,6670,1316
20231107,120500,273178920,6720,6720,6720,6720,1
20231107,120400,273172200,6680,6680,6680,6680,201
20231107,120300,271829520,6680,6720,6720,6680,105
20231107,120200,271124040,6720,6690,6720,6680,1354
20231107,120100,262079270,6690,6690,6690,6690,0
20231107,120000,262079270,6690,6720,6720,6690,950
20231107,115900,255722420,6720,6720,6720,6720,0
20231107,115800,255722420,6720,6730,6730,6690,81
20231107,115700,255179290,6700,6700,6700,6700,500
20231107,115600,251829290,6690,6690,6690,6690,0
20231107,115500,251829290,6690,6690,6690,6690,1
20231107,115400,251822600,6730,6730,6730,6730,10
20231107,115300,251755300,6730,6720,6730,6720,200
20231107,115200,250410700,6700,6700,6700,6700,0
20231107,115100,250410700,6700,6700,6700,6700,10
20231107,115000,250343700,6700,6700,6700,6700,0
20231107,114900,250343700,6700,6710,6710,6700,135
20231107,114800,249439170,6710,6710,6710,6710,0
20231107,114700,249439170,6710,6710,6710,6710,300
20231107,114600,247426170,6710,6700,6710,6700,320
20231107,114500,245279370,6700,6700,6700,6700,2
20231107,114400,245265970,6700,6700,6700,6700,5
20231107,114300,245232470,6700,6700,6700,6700,385
20231107,114200,242652970,6710,6700,6710,6700,3322
20231107,114100,220391360,6700,6700,6700,6700,0
20231107,114000,220391360,6700,6690,6700,6690,199
20231107,113900,219059060,6690,6690,6690,6690,0
20231107,113800,219059060,6690,6690,6690,6690,0
20231107,113700,219059060,6690,6690,6690,6690,0
20231107,113600,219059060,6690,6700,6700,6690,792
20231107,113500,213753230,6710,6710,6710,6710,1
20231107,113400,213746520,6710,6710,6710,6710,0
20231107,113300,213746520,6710,6710,6710,6710,0
20231107,113200,213746520,6710,6710,6710,6710,3
20231107,113100,213726390,6720,6720,6720,6720,11
20231107,113000,213652470,6710,6710,6710,6710,104
20231107,112900,212954630,6710,6710,6710,6710,0
20231107,112800,212954630,6710,6710,6710,6710,0
20231107,112700,212954630,6710,6710,6710,6710,0
20231107,112600,212954630,6710,6710,6710,6710,150
20231107,112500,211948130,6710,6710,6710,6710,100
20231107,112400,211277130,6710,6710,6710,6710,0
20231107,112300,211277130,6710,6710,6710,6710,44
20231107,112200,210981890,6710,6710,6710,6710,649
20231107,112100,206627100,6710,6710,6710,6710,109
20231107,112000,205895710,6720,6720,6720,6720,1
20231107,111900,205888990,6720,6720,6720,6720,0
20231107,111800,205888990,6720,6720,6720,6720,257
20231107,111700,204161950,6720,6720,6720,6720,0
20231107,111600,204161950,6720,6720,6720,6720,0
20231107,111500,204161950,6720,6720,6720,6720,15
20231107,111400,204061150,6730,6720,6730,6720,75
20231107,111300,203557130,6730,6720,6730,6720,651
20231107,111200,199182390,6740,6740,6740,6740,0
20231107,111100,199182390,6740,6740,6740,6740,0
20231107,111000,199182390,6740,6740,6740,6740,0
20231107,110900,199182390,6740,6740,6740,6740,0
20231107,110800,199182390,6740,6740,6740,6740,1
20231107,110700,199175650,6730,6730,6730,6730,85
20231107,110600,198603600,6740,6740,6740,6740,0
20231107,110500,198603600,6740,6740,6740,6740,0
20231107,110400,198603600,6740,6740,6740,6740,0
20231107,110300,198603600,6740,6740,6740,6740,0
20231107,110200,198603600,6740,6740,6740,6740,1
20231107,110100,198596860,6730,6730,6730,6730,140
20231107,110000,197654660,6740,6740,6740,6740,0
20231107,105900,197654660,6740,6740,6740,6740,74
20231107,105800,197155900,6730,6730,6730,6730,0
20231107,105700,197155900,6730,6730,6730,6730,1
20231107,105600,197149170,6740,6740,6750,6730,3877
20231107,105500,171047550,6750,6750,6750,6750,0
20231107,105400,171047550,6750,6740,6750,6740,105
20231107,105300,170339800,6750,6750,6750,6750,0
20231107,105200,170339800,6750,6750,6750,6750,0
20231107,105100,170339800,6750,6750,6750,6750,0
20231107,105000,170339800,6750,6750,6750,6750,52
20231107,104900,169988800,6740,6740,6740,6740,0
20231107,104800,169988800,6740,6740,6740,6740,0
20231107,104700,169988800,6740,6740,6740,6740,0
20231107,104600,169988800,6740,6740,6740,6740,0
20231107,104500,169988800,6740,6740,6740,6740,0
20231107,104400,169988800,6740,6740,6740,6740,0
20231107,104300,169988800,6740,6740,6740,6740,0
20231107,104200,169988800,6740,6740,6740,6740,1000
20231107,104100,163248800,6750,6750,6750,6750,0
20231107,104000,163248800,6750,6750,6750,6750,41
20231107,103900,162972050,6760,6760,6760,6760,0
20231107,103800,162972050,6760,6760,6760,6760,0
20231107,103700,162972050,6760,6760,6760,6760,2
20231107,103600,162958530,6740,6740,6740,6740,126
20231107,103500,162109290,6740,6740,6740,6740,398
20231107,103400,159426770,6740,6740,6740,6740,0
20231107,103300,159426770,6740,6740,6740,6740,20
20231107,103200,159291970,6750,6740,6750,6740,144
20231107,103100,158320070,6740,6740,6740,6740,10
20231107,103000,158252670,6740,6740,6740,6740,148
20231107,102900,157255150,6740,6740,6740,6740,120
20231107,102800,156446350,6740,6740,6740,6740,0
20231107,102700,156446350,6740,6740,6740,6740,8
20231107,102600,156392430,6740,6740,6740,6740,0
20231107,102500,156392430,6740,6740,6740,6740,0
20231107,102400,156392430,6740,6740,6740,6740,0
20231107,102300,156392430,6740,6740,6740,6740,85
20231107,102200,155819530,6750,6740,6750,6740,4
20231107,102100,155792560,6740,6750,6750,6740,230
20231107,102000,154242340,6740,6740,6740,6740,100
20231107,101900,153568340,6760,6760,6760,6760,0
20231107,101800,153568340,6760,6760,6760,6760,0
20231107,101700,153568340,6760,6760,6760,6760,2
20231107,101600,153554820,6730,6740,6740,6730,500
20231107,101500,150188840,6740,6740,6740,6740,0
20231107,101400,150188840,6740,6740,6740,6740,0
20231107,101300,150188840,6740,6740,6740,6740,736
20231107,101200,145228200,6740,6750,6750,6740,702
20231107,101100,140493030,6760,6760,6760,6760,0
20231107,101000,140493030,6760,6760,6760,6760,0
20231107,100900,140493030,6760,6750,6760,6750,6
20231107,100800,140452480,6750,6750,6750,6750,0
20231107,100700,140452480,6750,6750,6750,6750,4
20231107,100600,140425480,6750,6750,6750,6750,0
20231107,100500,140425480,6750,6750,6750,6750,0
20231107,100400,140425480,6750,6760,6760,6750,657
20231107,100300,135990400,6760,6760,6760,6760,23
20231107,100200,135834920,6760,6760,6760,6760,0
20231107,100100,135834920,6760,6760,6760,6760,0
20231107,100000,135834920,6760,6760,6760,6760,0
20231107,095900,135834920,6760,6760,6760,6760,40
20231107,095800,135564520,6750,6750,6750,6750,0
20231107,095700,135564520,6750,6750,6750,6750,2
20231107,095600,135551020,6760,6760,6760,6760,19
20231107,095500,135422580,6760,6760,6760,6760,182
20231107,095400,134192260,6760,6760,6760,6760,6
20231107,095300,134151700,6760,6760,6760,6760,0
20231107,095200,134151700,6760,6760,6760,6750,12
20231107,095100,134070590,6760,6760,6760,6760,10
20231107,095000,134002990,6760,6760,6760,6760,40
20231107,094900,133732590,6770,6770,6770,6770,1
20231107,094800,133725820,6760,6760,6760,6750,1051
20231107,094700,126628470,6760,6760,6760,6760,194
20231107,094600,125317030,6770,6770,6770,6770,2
20231107,094500,125303490,6760,6760,6760,6760,214
20231107,094400,123856850,6760,6760,6760,6760,336
20231107,094300,121585490,6790,6780,6790,6780,11
20231107,094200,121510890,6780,6780,6780,6780,1000
20231107,094100,114730890,6760,6760,6760,6760,16
20231107,094000,114622730,6770,6770,6770,6770,182
20231107,093900,113390590,6750,6750,6750,6750,0
20231107,093800,113390590,6750,6750,6750,6750,50
20231107,093700,113053090,6750,6750,6750,6750,0
20231107,093600,113053090,6750,6750,6750,6750,92
20231107,093500,112432090,6750,6770,6770,6750,71
20231107,093400,111952430,6760,6770,6770,6760,2
20231107,093300,111938900,6770,6780,6780,6770,118
20231107,093200,111140010,6770,6770,6770,6770,373
20231107,093100,108614800,6770,6750,6770,6750,60
20231107,093000,108209200,6770,6760,6770,6760,51
20231107,092900,107864150,6760,6750,6760,6750,461
20231107,092800,104750710,6750,6750,6750,6750,1
20231107,092700,104743960,6740,6740,6740,6740,0
20231107,092600,104743960,6740,6740,6740,6740,62
20231107,092500,104326080,6740,6740,6740,6740,0
20231107,092400,104326080,6740,6740,6740,6740,888
20231107,092300,98340960,6740,6740,6740,6740,0
20231107,092200,98340960,6740,6740,6740,6740,224
20231107,092100,96831200,6740,6740,6740,6740,226
20231107,092000,95307960,6740,6740,6740,6740,0
20231107,091900,95307960,6740,6740,6740,6740,0
20231107,091800,95307960,6740,6730,6740,6730,1042
20231107,091700,88291490,6720,6720,6720,6720,874
20231107,091600,82418210,6730,6730,6730,6730,0
20231107,091500,82418210,6730,6720,6730,6720,1089
20231107,091400,75099110,6730,6730,6730,6730,0
20231107,091300,75099110,6730,6730,6730,6730,654
20231107,091200,70697690,6730,6720,6730,6720,2551
20231107,091100,53554680,6720,6720,6720,6720,308
20231107,091000,51484920,6700,6700,6700,6700,223
20231107,090900,49990820,6700,6700,6700,6700,5
20231107,090800,49957320,6720,6720,6720,6720,0
20231107,090700,49957320,6720,6710,6720,6680,3657
20231107,090600,25441140,6710,6720,6720,6690,102
20231107,090500,24758710,6690,6680,6690,6680,1464
20231107,090400,14964630,6690,6690,6690,6690,181
20231107,090300,13753740,6690,6700,6700,6690,1027
20231107,090200,6882980,6720,6720,6720,6700,252
20231107,090100,5194010,6720,6730,6730,6720,465
20231107,090000,2066110,6730,6730,6730,6730,207