KissMeData/005690/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184300,1337984830,6760,6760,6760,6760,11359
20231006,184200,1337984830,6760,6760,6760,6760,0
20231006,184100,1337984830,6760,6760,6760,6760,0
20231006,184000,1337984830,6760,6760,6760,6760,0
20231006,183900,1337984830,6760,6760,6760,6760,0
20231006,183800,1337984830,6760,6760,6760,6760,0
20231006,183700,1337984830,6760,6760,6760,6760,0
20231006,183600,1337984830,6760,6760,6760,6760,0
20231006,183500,1337984830,6760,6760,6760,6760,0
20231006,183400,1337984830,6760,6760,6760,6760,0
20231006,183300,1337984830,6760,6760,6760,6760,0
20231006,183200,1337984830,6760,6760,6760,6760,0
20231006,183100,1337984830,6760,6760,6760,6760,0
20231006,183000,1337984830,6760,6760,6760,6760,0
20231006,182900,1337984830,6760,6760,6760,6760,0
20231006,182800,1337984830,6760,6760,6760,6760,0
20231006,182700,1337984830,6760,6760,6760,6760,0
20231006,182600,1337984830,6760,6760,6760,6760,0
20231006,182500,1337984830,6760,6760,6760,6760,0
20231006,182400,1337984830,6760,6760,6760,6760,0
20231006,182300,1337984830,6760,6760,6760,6760,0
20231006,182200,1337984830,6760,6760,6760,6760,0
20231006,182100,1337984830,6760,6760,6760,6760,0
20231006,182000,1337984830,6760,6760,6760,6760,0
20231006,181900,1337984830,6760,6760,6760,6760,0
20231006,181800,1337984830,6760,6760,6760,6760,0
20231006,181700,1337984830,6760,6760,6760,6760,0
20231006,181600,1337984830,6760,6760,6760,6760,0
20231006,181500,1337984830,6760,6760,6760,6760,0
20231006,181400,1337984830,6760,6760,6760,6760,0
20231006,181300,1337984830,6760,6760,6760,6760,11359
20231006,181200,1337984830,6760,6760,6760,6760,0
20231006,181100,1337984830,6760,6760,6760,6760,0
20231006,181000,1337984830,6760,6760,6760,6760,0
20231006,180900,1337984830,6760,6760,6760,6760,0
20231006,180800,1337984830,6760,6760,6760,6760,0
20231006,180700,1337984830,6760,6760,6760,6760,0
20231006,180600,1337984830,6760,6760,6760,6760,0
20231006,180500,1337984830,6760,6760,6760,6760,0
20231006,180400,1337984830,6760,6760,6760,6760,0
20231006,180300,1337984830,6760,6760,6760,6760,0
20231006,180200,1337984830,6760,6760,6760,6760,0
20231006,180100,1337984830,6760,6760,6760,6760,0
20231006,180000,1337984830,6760,6760,6760,6760,0
20231006,175900,1337984830,6760,6760,6760,6760,0
20231006,175800,1337984830,6760,6760,6760,6760,0
20231006,175700,1337984830,6760,6760,6760,6760,0
20231006,175600,1337984830,6760,6760,6760,6760,0
20231006,175500,1337984830,6760,6760,6760,6760,0
20231006,175400,1337984830,6760,6760,6760,6760,0
20231006,175300,1337984830,6760,6760,6760,6760,0
20231006,175200,1337984830,6760,6760,6760,6760,0
20231006,175100,1337984830,6760,6760,6760,6760,0
20231006,175000,1337984830,6760,6760,6760,6760,0
20231006,174900,1337984830,6760,6760,6760,6760,0
20231006,174800,1337984830,6760,6760,6760,6760,0
20231006,174700,1337984830,6760,6760,6760,6760,0
20231006,174600,1337984830,6760,6760,6760,6760,0
20231006,174500,1337984830,6760,6760,6760,6760,0
20231006,174400,1337984830,6760,6760,6760,6760,0
20231006,174300,1337984830,6760,6760,6760,6760,11359
20231006,174200,1337984830,6760,6760,6760,6760,0
20231006,174100,1337984830,6760,6760,6760,6760,0
20231006,174000,1337984830,6760,6760,6760,6760,0
20231006,173900,1337984830,6760,6760,6760,6760,0
20231006,173800,1337984830,6760,6760,6760,6760,0
20231006,173700,1337984830,6760,6760,6760,6760,0
20231006,173600,1337984830,6760,6760,6760,6760,0
20231006,173500,1337984830,6760,6760,6760,6760,0
20231006,173400,1337984830,6760,6760,6760,6760,0
20231006,173300,1337984830,6760,6760,6760,6760,0
20231006,173200,1337984830,6760,6760,6760,6760,0
20231006,173100,1337984830,6760,6760,6760,6760,0
20231006,173000,1337984830,6760,6760,6760,6760,0
20231006,172900,1337984830,6760,6760,6760,6760,0
20231006,172800,1337984830,6760,6760,6760,6760,0
20231006,172700,1337984830,6760,6760,6760,6760,0
20231006,172600,1337984830,6760,6760,6760,6760,0
20231006,172500,1337984830,6760,6760,6760,6760,0
20231006,172400,1337984830,6760,6760,6760,6760,0
20231006,172300,1337984830,6760,6760,6760,6760,0
20231006,172200,1337984830,6760,6760,6760,6760,0
20231006,172100,1337984830,6760,6760,6760,6760,0
20231006,172000,1337984830,6760,6760,6760,6760,0
20231006,171900,1337984830,6760,6760,6760,6760,0
20231006,171800,1337984830,6760,6760,6760,6760,0
20231006,171700,1337984830,6760,6760,6760,6760,0
20231006,171600,1337984830,6760,6760,6760,6760,0
20231006,171500,1337984830,6760,6760,6760,6760,0
20231006,171400,1337984830,6760,6760,6760,6760,0
20231006,171300,1337984830,6760,6760,6760,6760,11359
20231006,171200,1337984830,6760,6760,6760,6760,0
20231006,171100,1337984830,6760,6760,6760,6760,0
20231006,171000,1337984830,6760,6760,6760,6760,0
20231006,170900,1337984830,6760,6760,6760,6760,0
20231006,170800,1337984830,6760,6760,6760,6760,0
20231006,170700,1337984830,6760,6760,6760,6760,0
20231006,170600,1337984830,6760,6760,6760,6760,0
20231006,170500,1337984830,6760,6760,6760,6760,0
20231006,170400,1337984830,6760,6760,6760,6760,0
20231006,170300,1337984830,6760,6760,6760,6760,0
20231006,170200,1337984830,6760,6760,6760,6760,0
20231006,170100,1337984830,6760,6760,6760,6760,0
20231006,170000,1337984830,6760,6760,6760,6760,0
20231006,165900,1337984830,6760,6760,6760,6760,0
20231006,165800,1337984830,6760,6760,6760,6760,0
20231006,165700,1337984830,6760,6760,6760,6760,0
20231006,165600,1337984830,6760,6760,6760,6760,0
20231006,165500,1337984830,6760,6760,6760,6760,0
20231006,165400,1337984830,6760,6760,6760,6760,0
20231006,165300,1337984830,6760,6760,6760,6760,0
20231006,165200,1337984830,6760,6760,6760,6760,0
20231006,165100,1337984830,6760,6760,6760,6760,0
20231006,165000,1337984830,6760,6760,6760,6760,0
20231006,164900,1337984830,6760,6760,6760,6760,0
20231006,164800,1337984830,6760,6760,6760,6760,0
20231006,164700,1337984830,6760,6760,6760,6760,0
20231006,164600,1337984830,6760,6760,6760,6760,0
20231006,164500,1337984830,6760,6760,6760,6760,0
20231006,164400,1337984830,6760,6760,6760,6760,0
20231006,164300,1337984830,6760,6760,6760,6760,11359
20231006,164200,1337984830,6760,6760,6760,6760,0
20231006,164100,1337984830,6760,6760,6760,6760,0
20231006,164000,1337984830,6760,6760,6760,6760,0
20231006,163900,1337984830,6760,6760,6760,6760,0
20231006,163800,1337984830,6760,6760,6760,6760,0
20231006,163700,1337984830,6760,6760,6760,6760,0
20231006,163600,1337984830,6760,6760,6760,6760,0
20231006,163500,1337984830,6760,6760,6760,6760,0
20231006,163400,1337984830,6760,6760,6760,6760,0
20231006,163300,1337984830,6760,6760,6760,6760,0
20231006,163200,1337984830,6760,6760,6760,6760,0
20231006,163100,1337984830,6760,6760,6760,6760,0
20231006,163000,1337984830,6760,6760,6760,6760,0
20231006,162900,1337984830,6760,6760,6760,6760,0
20231006,162800,1337984830,6760,6760,6760,6760,0
20231006,162700,1337984830,6760,6760,6760,6760,0
20231006,162600,1337984830,6760,6760,6760,6760,0
20231006,162500,1337984830,6760,6760,6760,6760,0
20231006,162400,1337984830,6760,6760,6760,6760,0
20231006,162300,1337984830,6760,6760,6760,6760,0
20231006,162200,1337984830,6760,6760,6760,6760,0
20231006,162100,1337984830,6760,6760,6760,6760,0
20231006,162000,1337984830,6760,6760,6760,6760,0
20231006,161900,1337984830,6760,6760,6760,6760,0
20231006,161800,1337984830,6760,6760,6760,6760,0
20231006,161700,1337984830,6760,6760,6760,6760,0
20231006,161600,1337984830,6760,6760,6760,6760,0
20231006,161500,1337984830,6760,6760,6760,6760,0
20231006,161400,1337984830,6760,6760,6760,6760,0
20231006,161300,1337984830,6760,6760,6760,6760,11359
20231006,161200,1337984830,6760,6760,6760,6760,0
20231006,161100,1337984830,6760,6760,6760,6760,0
20231006,161000,1337984830,6760,6760,6760,6760,0
20231006,160900,1337984830,6760,6760,6760,6760,0
20231006,160800,1337984830,6760,6760,6760,6760,0
20231006,160700,1337984830,6760,6760,6760,6760,0
20231006,160600,1337984830,6760,6760,6760,6760,0
20231006,160500,1337984830,6760,6760,6760,6760,0
20231006,160400,1337984830,6760,6760,6760,6760,0
20231006,160300,1337984830,6760,6760,6760,6760,0
20231006,160200,1337984830,6760,6760,6760,6760,0
20231006,160100,1337984830,6760,6760,6760,6760,0
20231006,160000,1337984830,6760,6760,6760,6760,0
20231006,155900,1337984830,6760,6760,6760,6760,0
20231006,155800,1337984830,6760,6760,6760,6760,0
20231006,155700,1337984830,6760,6760,6760,6760,0
20231006,155600,1337984830,6760,6760,6760,6760,0
20231006,155500,1337984830,6760,6760,6760,6760,0
20231006,155400,1337984830,6760,6760,6760,6760,0
20231006,155300,1337984830,6760,6760,6760,6760,0
20231006,155200,1337984830,6760,6760,6760,6760,0
20231006,155100,1337984830,6760,6760,6760,6760,0
20231006,155000,1337984830,6760,6760,6760,6760,0
20231006,154900,1337984830,6760,6760,6760,6760,0
20231006,154800,1337984830,6760,6760,6760,6760,0
20231006,154700,1337984830,6760,6760,6760,6760,0
20231006,154600,1337984830,6760,6760,6760,6760,0
20231006,154500,1337984830,6760,6760,6760,6760,0
20231006,154400,1337984830,6760,6760,6760,6760,0
20231006,154300,1337984830,6760,6760,6760,6760,11359
20231006,154200,1337984830,6760,6760,6760,6760,0
20231006,154100,1337984830,6760,6760,6760,6760,0
20231006,154000,1337984830,6760,6760,6760,6760,0
20231006,153900,1337984830,6760,6760,6760,6760,0
20231006,153800,1337984830,6760,6760,6760,6760,0
20231006,153700,1337984830,6760,6760,6760,6760,0
20231006,153600,1337984830,6760,6760,6760,6760,0
20231006,153500,1337984830,6760,6760,6760,6760,0
20231006,153400,1337984830,6760,6760,6760,6760,0
20231006,153300,1337984830,6760,6760,6760,6760,0
20231006,153200,1337984830,6760,6760,6760,6760,0
20231006,153100,1337984830,6760,6760,6760,6760,0
20231006,153000,1337984830,6760,6760,6760,6760,11359
20231006,152900,1261197990,6750,6750,6750,6750,0
20231006,152800,1261197990,6750,6750,6750,6750,0
20231006,152700,1261197990,6750,6750,6750,6750,0
20231006,152600,1261197990,6750,6750,6750,6750,0
20231006,152500,1261197990,6750,6750,6750,6750,0
20231006,152400,1261197990,6750,6750,6750,6750,0
20231006,152300,1261197990,6750,6750,6750,6750,0
20231006,152200,1261197990,6750,6750,6750,6750,0
20231006,152100,1261197990,6750,6750,6750,6750,0
20231006,152000,1261197990,6750,6750,6750,6750,0
20231006,151900,1261197990,6750,6760,6760,6750,794
20231006,151800,1255836990,6760,6760,6760,6760,35
20231006,151700,1255600390,6760,6760,6770,6760,60
20231006,151600,1255194690,6760,6770,6770,6760,3
20231006,151500,1255174400,6760,6760,6770,6760,1067
20231006,151400,1247961470,6760,6750,6760,6750,88
20231006,151300,1247367460,6750,6770,6770,6750,3
20231006,151200,1247347190,6750,6760,6760,6750,497
20231006,151100,1243992240,6750,6760,6760,6750,206
20231006,151000,1242600710,6750,6750,6760,6750,269
20231006,150900,1240784900,6760,6750,6760,6750,152
20231006,150800,1239757940,6750,6760,6760,6750,108
20231006,150700,1239028130,6780,6750,6780,6750,240
20231006,150600,1237406230,6750,6760,6760,6750,89
20231006,150500,1236804850,6760,6760,6760,6760,102
20231006,150400,1236115330,6760,6760,6780,6760,152
20231006,150300,1235086330,6750,6750,6750,6740,196
20231006,150200,1233763340,6770,6760,6770,6750,5087
20231006,150100,1199415430,6760,6760,6760,6760,128
20231006,150000,1198550150,6770,6760,6770,6760,187
20231006,145900,1197285360,6760,6760,6770,6760,138
20231006,145800,1196352380,6760,6750,6770,6750,146
20231006,145700,1195365930,6760,6760,6760,6750,169
20231006,145600,1194224020,6790,6760,6790,6750,185
20231006,145500,1192973600,6760,6760,6760,6760,134
20231006,145400,1192067760,6760,6760,6770,6750,1020
20231006,145300,1185174620,6760,6760,6760,6760,1510
20231006,145200,1174967020,6760,6770,6770,6760,581
20231006,145100,1171038330,6770,6770,6770,6770,1891
20231006,145000,1158236260,6770,6770,6780,6770,392
20231006,144900,1155581320,6770,6770,6780,6770,84
20231006,144800,1155012630,6780,6770,6780,6770,190
20231006,144700,1153725770,6780,6770,6780,6770,350
20231006,144600,1151353760,6770,6780,6790,6770,1691
20231006,144500,1139899450,6780,6780,6790,6780,68
20231006,144400,1139438400,6780,6780,6790,6780,158
20231006,144300,1138366950,6790,6790,6790,6790,8
20231006,144200,1138312630,6780,6780,6780,6780,2
20231006,144100,1138299070,6790,6790,6790,6790,25
20231006,144000,1138129320,6800,6800,6800,6800,258
20231006,143900,1136374920,6810,6810,6810,6810,44
20231006,143800,1136075280,6800,6800,6800,6800,180
20231006,143700,1134851280,6800,6800,6800,6800,1
20231006,143600,1134844480,6800,6800,6800,6800,0
20231006,143500,1134844480,6800,6800,6800,6800,454
20231006,143400,1131757280,6800,6800,6800,6800,500
20231006,143300,1128357280,6800,6800,6800,6800,3
20231006,143200,1128336880,6800,6800,6800,6800,1
20231006,143100,1128330080,6780,6780,6780,6780,70
20231006,143000,1127855480,6790,6780,6800,6780,155
20231006,142900,1126803780,6800,6800,6800,6800,2
20231006,142800,1126790180,6800,6800,6800,6790,289
20231006,142700,1124825050,6800,6800,6800,6780,15
20231006,142600,1124723310,6780,6780,6780,6780,160
20231006,142500,1123638510,6800,6800,6800,6800,0
20231006,142400,1123638510,6800,6800,6800,6800,52
20231006,142300,1123284910,6790,6790,6790,6790,0
20231006,142200,1123284910,6790,6800,6800,6790,14
20231006,142100,1123189800,6800,6800,6800,6800,500
20231006,142000,1119789800,6800,6780,6800,6780,22
20231006,141900,1119640600,6770,6770,6770,6770,1
20231006,141800,1119633830,6770,6770,6770,6770,100
20231006,141700,1118956830,6770,6770,6770,6770,1200
20231006,141600,1110832830,6780,6780,6780,6780,48
20231006,141500,1110507390,6800,6790,6800,6770,359
20231006,141400,1108076180,6800,6800,6800,6800,0
20231006,141300,1108076180,6800,6800,6800,6800,2
20231006,141200,1108062580,6770,6770,6770,6770,0
20231006,141100,1108062580,6770,6770,6770,6770,0
20231006,141000,1108062580,6770,6800,6800,6770,936
20231006,140900,1101720380,6780,6780,6780,6780,0
20231006,140800,1101720380,6780,6780,6780,6780,69
20231006,140700,1101252560,6800,6800,6800,6800,0
20231006,140600,1101252560,6800,6800,6800,6800,0
20231006,140500,1101252560,6800,6790,6800,6780,228
20231006,140400,1099705110,6780,6800,6800,6780,34
20231006,140300,1099474550,6800,6800,6800,6800,1
20231006,140200,1099467750,6780,6780,6780,6780,1
20231006,140100,1099460970,6780,6780,6780,6780,182
20231006,140000,1098227010,6780,6780,6780,6780,0
20231006,135900,1098227010,6780,6780,6810,6780,110
20231006,135800,1097479800,6810,6810,6810,6810,0
20231006,135700,1097479800,6810,6810,6810,6810,1
20231006,135600,1097472990,6800,6810,6810,6790,49
20231006,135500,1097140250,6790,6790,6790,6790,227
20231006,135400,1095598920,6790,6790,6790,6790,188
20231006,135300,1094322400,6790,6790,6790,6790,303
20231006,135200,1092265030,6810,6800,6810,6800,132
20231006,135100,1091367110,6810,6810,6810,6800,43
20231006,135000,1091074290,6820,6820,6820,6820,2
20231006,134900,1091060650,6810,6810,6810,6810,46
20231006,134800,1090747390,6820,6810,6820,6810,7
20231006,134700,1090699700,6820,6790,6820,6790,45
20231006,134600,1090393660,6820,6820,6820,6820,0
20231006,134500,1090393660,6820,6820,6820,6820,0
20231006,134400,1090393660,6820,6820,6820,6820,0
20231006,134300,1090393660,6820,6820,6820,6820,2
20231006,134200,1090380020,6780,6810,6810,6780,256
20231006,134100,1088636990,6810,6810,6810,6810,128
20231006,134000,1087765310,6830,6830,6830,6830,20
20231006,133900,1087628710,6830,6830,6830,6830,125
20231006,133800,1086774960,6830,6830,6830,6830,0
20231006,133700,1086774960,6830,6820,6830,6820,22
20231006,133600,1086624710,6830,6830,6830,6830,243
20231006,133500,1084965020,6830,6830,6830,6830,150
20231006,133400,1083940520,6830,6830,6830,6830,8
20231006,133300,1083885880,6810,6800,6810,6800,866
20231006,133200,1077993150,6810,6810,6810,6810,6
20231006,133100,1077952290,6810,6810,6810,6810,0
20231006,133000,1077952290,6810,6810,6810,6810,0
20231006,132900,1077952290,6810,6810,6810,6810,601
20231006,132800,1073859480,6820,6790,6820,6780,396
20231006,132700,1071173520,6780,6790,6790,6760,1281
20231006,132600,1062496480,6790,6800,6800,6790,251
20231006,132500,1060790980,6800,6800,6800,6790,930
20231006,132400,1054475680,6800,6790,6800,6790,77
20231006,132300,1053952120,6820,6830,6830,6820,168
20231006,132200,1052806260,6830,6800,6830,6780,3532
20231006,132100,1028744130,6800,6820,6820,6800,6415
20231006,132000,985103680,6850,6860,6870,6830,2806
20231006,131900,965892060,6860,6850,6870,6850,3363
20231006,131800,942832750,6850,6840,6850,6840,70
20231006,131700,942353930,6840,6830,6840,6830,1643
20231006,131600,931121570,6840,6870,6870,6830,934
20231006,131500,924738500,6870,6830,6870,6800,5564
20231006,131400,886705400,6830,6850,6870,6830,3768
20231006,131300,860890640,6850,6860,6860,6840,638
20231006,131200,856518270,6890,6860,6890,6850,385
20231006,131100,853880960,6850,6900,6900,6850,4094
20231006,131000,825792540,6900,6890,6900,6860,406
20231006,130900,822999180,6870,6900,6940,6840,7766
20231006,130800,769481210,6900,6800,6900,6800,12609
20231006,130700,683092540,6800,6770,6800,6770,3470
20231006,130600,659512380,6780,6780,6780,6780,101
20231006,130500,658827600,6770,6770,6770,6770,200
20231006,130400,657473600,6770,6770,6770,6770,0
20231006,130300,657473600,6770,6770,6770,6770,425
20231006,130200,654596350,6770,6770,6770,6770,39
20231006,130100,654332320,6760,6760,6760,6760,1
20231006,130000,654325560,6760,6760,6760,6760,0
20231006,125900,654325560,6760,6760,6760,6760,10
20231006,125800,654257960,6770,6760,6770,6760,51
20231006,125700,653913190,6760,6760,6760,6760,102
20231006,125600,653223670,6760,6750,6760,6750,158
20231006,125500,652155660,6750,6760,6760,6750,653
20231006,125400,647746380,6770,6770,6770,6770,2
20231006,125300,647732840,6750,6750,6750,6750,0
20231006,125200,647732840,6750,6760,6760,6750,18
20231006,125100,647611170,6760,6760,6760,6760,59
20231006,125000,647212330,6760,6770,6770,6760,1050
20231006,124900,640113830,6760,6760,6760,6760,0
20231006,124800,640113830,6760,6770,6770,6760,790
20231006,124700,634772030,6760,6780,6780,6760,2
20231006,124600,634758490,6770,6770,6770,6770,15
20231006,124500,634656940,6770,6770,6770,6770,0
20231006,124400,634656940,6770,6770,6770,6770,0
20231006,124300,634656940,6770,6770,6770,6770,32
20231006,124200,634440300,6760,6760,6760,6760,0
20231006,124100,634440300,6760,6760,6760,6760,0
20231006,124000,634440300,6760,6760,6760,6760,70
20231006,123900,633967100,6780,6780,6780,6780,102
20231006,123800,633275540,6780,6780,6780,6780,0
20231006,123700,633275540,6780,6780,6780,6780,1
20231006,123600,633268760,6760,6760,6760,6760,21
20231006,123500,633126800,6750,6780,6780,6750,768
20231006,123400,627937180,6780,6780,6780,6780,0
20231006,123300,627937180,6780,6780,6780,6780,741
20231006,123200,622913200,6780,6780,6780,6780,1
20231006,123100,622906420,6760,6780,6780,6760,401
20231006,123000,620195640,6780,6770,6780,6760,71
20231006,122900,619715650,6750,6750,6750,6750,0
20231006,122800,619715650,6750,6780,6780,6750,840
20231006,122700,614036690,6780,6780,6780,6780,9
20231006,122600,613975670,6780,6780,6780,6780,0
20231006,122500,613975670,6780,6780,6780,6780,0
20231006,122400,613975670,6780,6780,6780,6780,15
20231006,122300,613873970,6780,6780,6780,6780,48
20231006,122200,613548530,6780,6780,6780,6780,1
20231006,122100,613541750,6760,6760,6760,6760,60
20231006,122000,613136150,6770,6770,6770,6770,44
20231006,121900,612838270,6770,6770,6770,6770,0
20231006,121800,612838270,6770,6770,6770,6770,0
20231006,121700,612838270,6770,6780,6780,6770,4
20231006,121600,612811160,6760,6760,6760,6760,0
20231006,121500,612811160,6760,6760,6760,6760,17
20231006,121400,612696240,6760,6780,6780,6750,129
20231006,121300,611824860,6760,6760,6760,6760,0
20231006,121200,611824860,6760,6760,6760,6760,45
20231006,121100,611520660,6780,6780,6780,6780,14
20231006,121000,611425740,6760,6760,6760,6760,0
20231006,120900,611425740,6760,6760,6760,6760,0
20231006,120800,611425740,6760,6780,6780,6760,327
20231006,120700,609215160,6780,6780,6780,6780,1
20231006,120600,609208380,6780,6780,6780,6780,0
20231006,120500,609208380,6780,6780,6780,6780,1
20231006,120400,609201600,6760,6760,6760,6760,647
20231006,120300,604827880,6760,6750,6760,6750,2001
20231006,120200,591321120,6760,6760,6760,6760,179
20231006,120100,590111080,6780,6780,6780,6780,2
20231006,120000,590097520,6760,6760,6760,6760,0
20231006,115900,590097520,6760,6760,6760,6760,320
20231006,115800,587934320,6760,6760,6760,6760,0
20231006,115700,587934320,6760,6760,6760,6760,63
20231006,115600,587508440,6760,6760,6760,6760,0
20231006,115500,587508440,6760,6760,6760,6760,0
20231006,115400,587508440,6760,6760,6760,6760,0
20231006,115300,587508440,6760,6760,6760,6760,49
20231006,115200,587177200,6780,6780,6780,6780,1
20231006,115100,587170420,6760,6760,6760,6760,68
20231006,115000,586710740,6780,6780,6780,6780,0
20231006,114900,586710740,6780,6780,6780,6780,0
20231006,114800,586710740,6780,6780,6780,6780,2
20231006,114700,586697180,6780,6780,6780,6780,0
20231006,114600,586697180,6780,6780,6780,6780,0
20231006,114500,586697180,6780,6780,6780,6780,0
20231006,114400,586697180,6780,6780,6790,6760,195
20231006,114300,585378480,6750,6750,6750,6750,0
20231006,114200,585378480,6750,6760,6780,6750,663
20231006,114100,580896580,6770,6770,6770,6770,0
20231006,114000,580896580,6770,6770,6770,6770,20
20231006,113900,580761180,6790,6790,6790,6790,1
20231006,113800,580754390,6760,6770,6770,6760,414
20231006,113700,577955740,6790,6790,6790,6790,120
20231006,113600,577140940,6790,6790,6790,6790,1
20231006,113500,577134150,6760,6770,6770,6750,3890
20231006,113400,550854810,6770,6790,6790,6770,515
20231006,113300,547363240,6800,6800,6800,6800,0
20231006,113200,547363240,6800,6790,6800,6790,101
20231006,113100,546677440,6800,6780,6800,6780,133
20231006,113000,545774460,6790,6790,6790,6790,0
20231006,112900,545774460,6790,6780,6790,6770,539
20231006,112800,542119360,6780,6770,6780,6770,130
20231006,112700,541239060,6770,6770,6770,6770,50
20231006,112600,540900560,6770,6770,6770,6770,49
20231006,112500,540568830,6770,6770,6770,6770,200
20231006,112400,539214830,6770,6770,6770,6770,150
20231006,112300,538199330,6760,6760,6780,6760,13
20231006,112200,538111430,6760,6760,6760,6760,179
20231006,112100,536901390,6760,6780,6780,6760,56
20231006,112000,536522700,6780,6770,6780,6770,2
20231006,111900,536509150,6760,6770,6770,6760,20
20231006,111800,536373920,6780,6780,6780,6780,0
20231006,111700,536373920,6780,6760,6780,6760,1061
20231006,111600,529201540,6760,6780,6780,6760,1732
20231006,111500,517481770,6780,6780,6780,6780,949
20231006,111400,511047550,6790,6790,6790,6790,425
20231006,111300,508161800,6810,6810,6810,6810,10
20231006,111200,508093700,6800,6800,6800,6800,5
20231006,111100,508059700,6810,6800,6810,6790,1573
20231006,111000,497368360,6800,6800,6800,6800,374
20231006,110900,494825160,6800,6800,6800,6800,88
20231006,110800,494226760,6810,6810,6810,6810,40
20231006,110700,493954360,6810,6810,6810,6810,1
20231006,110600,493947550,6800,6800,6800,6800,0
20231006,110500,493947550,6800,6800,6800,6800,0
20231006,110400,493947550,6800,6800,6800,6800,64
20231006,110300,493512350,6820,6820,6820,6820,0
20231006,110200,493512350,6820,6820,6820,6820,0
20231006,110100,493512350,6820,6820,6820,6820,0
20231006,110000,493512350,6820,6820,6820,6820,0
20231006,105900,493512350,6820,6820,6820,6820,0
20231006,105800,493512350,6820,6800,6820,6800,4
20231006,105700,493485130,6820,6800,6820,6800,914
20231006,105600,487269910,6800,6790,6800,6790,196
20231006,105500,485939060,6790,6780,6790,6780,4
20231006,105400,485911910,6790,6790,6800,6790,678
20231006,105300,481308280,6790,6790,6790,6790,1
20231006,105200,481301490,6800,6800,6800,6800,153
20231006,105100,480261090,6800,6810,6810,6800,280
20231006,105000,478356670,6810,6810,6810,6810,9
20231006,104900,478295380,6800,6800,6810,6800,354
20231006,104800,475888170,6810,6820,6820,6810,463
20231006,104700,472735130,6830,6830,6830,6830,1
20231006,104600,472728300,6830,6830,6830,6830,33
20231006,104500,472502910,6830,6830,6830,6830,1
20231006,104400,472496080,6820,6820,6820,6820,105
20231006,104300,471779980,6830,6830,6830,6830,2
20231006,104200,471766320,6830,6830,6830,6830,3
20231006,104100,471745830,6830,6830,6830,6830,1
20231006,104000,471739000,6830,6830,6830,6830,2
20231006,103900,471725340,6830,6830,6830,6830,1
20231006,103800,471718510,6800,6800,6800,6800,190
20231006,103700,470426510,6830,6830,6830,6830,3
20231006,103600,470406020,6830,6830,6830,6830,20
20231006,103500,470269420,6840,6800,6840,6800,569
20231006,103400,466400120,6810,6830,6830,6810,434
20231006,103300,463441310,6830,6830,6830,6830,56
20231006,103200,463058830,6830,6800,6830,6800,3244
20231006,103100,440953310,6790,6790,6790,6790,0
20231006,103000,440953310,6790,6800,6800,6790,626
20231006,102900,436702690,6800,6780,6800,6780,115
20231006,102800,435921840,6780,6780,6780,6780,13
20231006,102700,435833700,6790,6800,6800,6790,6
20231006,102600,435792910,6800,6770,6800,6770,67
20231006,102500,435339290,6780,6780,6780,6780,16
20231006,102400,435230810,6780,6790,6790,6780,23
20231006,102300,435074850,6820,6810,6820,6800,22
20231006,102200,434925220,6820,6820,6820,6820,0
20231006,102100,434925220,6820,6820,6820,6820,1
20231006,102000,434918400,6790,6800,6820,6790,1101
20231006,101900,427440780,6820,6820,6820,6820,170
20231006,101800,426281380,6820,6820,6820,6820,0
20231006,101700,426281380,6820,6820,6820,6820,10
20231006,101600,426213180,6820,6790,6820,6790,496
20231006,101500,422845310,6790,6790,6790,6790,500
20231006,101400,419450310,6820,6820,6820,6820,10
20231006,101300,419382110,6820,6820,6820,6820,0
20231006,101200,419382110,6820,6790,6820,6790,68
20231006,101100,418920360,6820,6820,6820,6820,198
20231006,101000,417570000,6820,6820,6820,6820,10
20231006,100900,417501800,6820,6820,6820,6820,1
20231006,100800,417494980,6800,6790,6800,6790,123
20231006,100700,416659210,6800,6800,6800,6800,0
20231006,100600,416659210,6800,6800,6800,6800,20
20231006,100500,416523210,6820,6790,6820,6790,501
20231006,100400,413121390,6790,6790,6790,6790,75
20231006,100300,412612140,6820,6820,6820,6820,14
20231006,100200,412516660,6790,6820,6820,6790,511
20231006,100100,409035030,6820,6810,6820,6810,2
20231006,100000,409021400,6800,6820,6820,6800,175
20231006,095900,407829370,6820,6820,6820,6820,100
20231006,095800,407147370,6820,6810,6820,6810,2097
20231006,095700,392866780,6810,6820,6820,6810,101
20231006,095600,392177970,6820,6810,6820,6810,221
20231006,095500,390672950,6820,6820,6820,6820,52
20231006,095400,390318310,6810,6810,6810,6810,0
20231006,095300,390318310,6810,6810,6810,6810,569
20231006,095200,386443420,6810,6810,6810,6810,2
20231006,095100,386429800,6810,6810,6810,6810,207
20231006,095000,385020130,6810,6810,6810,6800,401
20231006,094900,382289330,6790,6790,6790,6790,2
20231006,094800,382275750,6810,6810,6810,6810,13
20231006,094700,382187220,6810,6810,6810,6810,10
20231006,094600,382119120,6820,6820,6820,6820,1
20231006,094500,382112300,6790,6790,6790,6790,536
20231006,094400,378472860,6760,6770,6770,6760,566
20231006,094300,374644570,6780,6810,6820,6780,1397
20231006,094200,365150460,6820,6830,6830,6820,171
20231006,094100,363983980,6830,6850,6850,6830,11
20231006,094000,363908650,6850,6850,6850,6850,4
20231006,093900,363881250,6850,6830,6850,6830,585
20231006,093800,359878910,6850,6850,6850,6850,209
20231006,093700,358447260,6850,6840,6850,6840,308
20231006,093600,356337960,6850,6830,6850,6810,1548
20231006,093500,345749160,6840,6840,6840,6840,538
20231006,093400,342069240,6850,6850,6850,6850,303
20231006,093300,339993690,6850,6850,6850,6850,173
20231006,093200,338808640,6830,6830,6830,6820,2436
20231006,093100,322175760,6850,6810,6850,6810,6010
20231006,093000,281124900,6810,6810,6810,6810,20
20231006,092900,280988700,6810,6820,6820,6810,391
20231006,092800,278323320,6830,6830,6830,6830,290
20231006,092700,276342620,6830,6830,6830,6830,0
20231006,092600,276342620,6830,6800,6830,6800,3557
20231006,092500,252104980,6800,6800,6800,6790,311
20231006,092400,249993180,6800,6800,6800,6800,50
20231006,092300,249653180,6810,6810,6810,6810,2
20231006,092200,249639560,6810,6820,6820,6810,38
20231006,092100,249380540,6830,6800,6830,6800,3480
20231006,092000,225702820,6800,6800,6800,6800,47
20231006,091900,225383220,6800,6800,6800,6790,710
20231006,091800,220555320,6810,6810,6810,6810,1532
20231006,091700,210122400,6820,6790,6820,6780,9632
20231006,091600,144682460,6790,6790,6790,6790,10
20231006,091500,144614560,6750,6750,6750,6750,40
20231006,091400,144344560,6790,6790,6790,6790,268
20231006,091300,142524840,6790,6800,6800,6790,131
20231006,091200,141635040,6800,6790,6810,6790,2480
20231006,091100,124767180,6790,6780,6790,6780,152
20231006,091000,123735110,6790,6750,6790,6750,202
20231006,090900,122371530,6800,6740,6800,6740,1070
20231006,090800,115144690,6710,6710,6710,6710,0
20231006,090700,115144690,6710,6750,6750,6710,104
20231006,090600,114446690,6750,6710,6750,6710,422
20231006,090500,111612990,6760,6770,6770,6700,1118
20231006,090400,104102490,6780,6730,6810,6720,724
20231006,090300,99225360,6820,6740,6820,6740,84
20231006,090200,98659120,6670,6650,6740,6640,2351
20231006,090100,82926200,6660,6670,6710,6660,3352
20231006,090000,60545160,6710,6550,6820,6550,9235