KissMeData/006890/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184600,569004300,12230,12230,12230,12230,403
20231011,184500,569004300,12230,12230,12230,12230,0
20231011,184400,569004300,12230,12230,12230,12230,0
20231011,184300,569004300,12230,12230,12230,12230,0
20231011,184200,569004300,12230,12230,12230,12230,0
20231011,184100,569004300,12230,12230,12230,12230,0
20231011,184000,569004300,12230,12230,12230,12230,0
20231011,183900,569004300,12230,12230,12230,12230,0
20231011,183800,569004300,12230,12230,12230,12230,0
20231011,183700,569004300,12230,12230,12230,12230,0
20231011,183600,569004300,12230,12230,12230,12230,0
20231011,183500,569004300,12230,12230,12230,12230,0
20231011,183400,569004300,12230,12230,12230,12230,0
20231011,183300,569004300,12230,12230,12230,12230,0
20231011,183200,569004300,12230,12230,12230,12230,0
20231011,183100,569004300,12230,12230,12230,12230,0
20231011,183000,569004300,12230,12230,12230,12230,0
20231011,182900,569004300,12230,12230,12230,12230,0
20231011,182800,569004300,12230,12230,12230,12230,0
20231011,182700,569004300,12230,12230,12230,12230,0
20231011,182600,569004300,12230,12230,12230,12230,0
20231011,182500,569004300,12230,12230,12230,12230,0
20231011,182400,569004300,12230,12230,12230,12230,0
20231011,182300,569004300,12230,12230,12230,12230,0
20231011,182200,569004300,12230,12230,12230,12230,0
20231011,182100,569004300,12230,12230,12230,12230,0
20231011,182000,569004300,12230,12230,12230,12230,0
20231011,181900,569004300,12230,12230,12230,12230,0
20231011,181800,569004300,12230,12230,12230,12230,0
20231011,181700,569004300,12230,12230,12230,12230,0
20231011,181600,569004300,12230,12230,12230,12230,403
20231011,181500,569004300,12230,12230,12230,12230,0
20231011,181400,569004300,12230,12230,12230,12230,0
20231011,181300,569004300,12230,12230,12230,12230,0
20231011,181200,569004300,12230,12230,12230,12230,0
20231011,181100,569004300,12230,12230,12230,12230,0
20231011,181000,569004300,12230,12230,12230,12230,0
20231011,180900,569004300,12230,12230,12230,12230,0
20231011,180800,569004300,12230,12230,12230,12230,0
20231011,180700,569004300,12230,12230,12230,12230,0
20231011,180600,569004300,12230,12230,12230,12230,0
20231011,180500,569004300,12230,12230,12230,12230,0
20231011,180400,569004300,12230,12230,12230,12230,0
20231011,180300,569004300,12230,12230,12230,12230,0
20231011,180200,569004300,12230,12230,12230,12230,0
20231011,180100,569004300,12230,12230,12230,12230,0
20231011,180000,569004300,12230,12230,12230,12230,0
20231011,175900,569004300,12230,12230,12230,12230,0
20231011,175800,569004300,12230,12230,12230,12230,0
20231011,175700,569004300,12230,12230,12230,12230,0
20231011,175600,569004300,12230,12230,12230,12230,0
20231011,175500,569004300,12230,12230,12230,12230,0
20231011,175400,569004300,12230,12230,12230,12230,0
20231011,175300,569004300,12230,12230,12230,12230,0
20231011,175200,569004300,12230,12230,12230,12230,0
20231011,175100,569004300,12230,12230,12230,12230,0
20231011,175000,569004300,12230,12230,12230,12230,0
20231011,174900,569004300,12230,12230,12230,12230,0
20231011,174800,569004300,12230,12230,12230,12230,0
20231011,174700,569004300,12230,12230,12230,12230,0
20231011,174600,569004300,12230,12230,12230,12230,403
20231011,174500,569004300,12230,12230,12230,12230,0
20231011,174400,569004300,12230,12230,12230,12230,0
20231011,174300,569004300,12230,12230,12230,12230,0
20231011,174200,569004300,12230,12230,12230,12230,0
20231011,174100,569004300,12230,12230,12230,12230,0
20231011,174000,569004300,12230,12230,12230,12230,0
20231011,173900,569004300,12230,12230,12230,12230,0
20231011,173800,569004300,12230,12230,12230,12230,0
20231011,173700,569004300,12230,12230,12230,12230,0
20231011,173600,569004300,12230,12230,12230,12230,0
20231011,173500,569004300,12230,12230,12230,12230,0
20231011,173400,569004300,12230,12230,12230,12230,0
20231011,173300,569004300,12230,12230,12230,12230,0
20231011,173200,569004300,12230,12230,12230,12230,0
20231011,173100,569004300,12230,12230,12230,12230,0
20231011,173000,569004300,12230,12230,12230,12230,0
20231011,172900,569004300,12230,12230,12230,12230,0
20231011,172800,569004300,12230,12230,12230,12230,0
20231011,172700,569004300,12230,12230,12230,12230,0
20231011,172600,569004300,12230,12230,12230,12230,0
20231011,172500,569004300,12230,12230,12230,12230,0
20231011,172400,569004300,12230,12230,12230,12230,0
20231011,172300,569004300,12230,12230,12230,12230,0
20231011,172200,569004300,12230,12230,12230,12230,0
20231011,172100,569004300,12230,12230,12230,12230,0
20231011,172000,569004300,12230,12230,12230,12230,0
20231011,171900,569004300,12230,12230,12230,12230,0
20231011,171800,569004300,12230,12230,12230,12230,0
20231011,171700,569004300,12230,12230,12230,12230,0
20231011,171600,569004300,12230,12230,12230,12230,403
20231011,171500,569004300,12230,12230,12230,12230,0
20231011,171400,569004300,12230,12230,12230,12230,0
20231011,171300,569004300,12230,12230,12230,12230,0
20231011,171200,569004300,12230,12230,12230,12230,0
20231011,171100,569004300,12230,12230,12230,12230,0
20231011,171000,569004300,12230,12230,12230,12230,0
20231011,170900,569004300,12230,12230,12230,12230,0
20231011,170800,569004300,12230,12230,12230,12230,0
20231011,170700,569004300,12230,12230,12230,12230,0
20231011,170600,569004300,12230,12230,12230,12230,0
20231011,170500,569004300,12230,12230,12230,12230,0
20231011,170400,569004300,12230,12230,12230,12230,0
20231011,170300,569004300,12230,12230,12230,12230,0
20231011,170200,569004300,12230,12230,12230,12230,0
20231011,170100,569004300,12230,12230,12230,12230,0
20231011,170000,569004300,12230,12230,12230,12230,0
20231011,165900,569004300,12230,12230,12230,12230,0
20231011,165800,569004300,12230,12230,12230,12230,0
20231011,165700,569004300,12230,12230,12230,12230,0
20231011,165600,569004300,12230,12230,12230,12230,0
20231011,165500,569004300,12230,12230,12230,12230,0
20231011,165400,569004300,12230,12230,12230,12230,0
20231011,165300,569004300,12230,12230,12230,12230,0
20231011,165200,569004300,12230,12230,12230,12230,0
20231011,165100,569004300,12230,12230,12230,12230,0
20231011,165000,569004300,12230,12230,12230,12230,0
20231011,164900,569004300,12230,12230,12230,12230,0
20231011,164800,569004300,12230,12230,12230,12230,0
20231011,164700,569004300,12230,12230,12230,12230,0
20231011,164600,569004300,12230,12230,12230,12230,403
20231011,164500,569004300,12230,12230,12230,12230,0
20231011,164400,569004300,12230,12230,12230,12230,0
20231011,164300,569004300,12230,12230,12230,12230,0
20231011,164200,569004300,12230,12230,12230,12230,0
20231011,164100,569004300,12230,12230,12230,12230,0
20231011,164000,569004300,12230,12230,12230,12230,0
20231011,163900,569004300,12230,12230,12230,12230,0
20231011,163800,569004300,12230,12230,12230,12230,0
20231011,163700,569004300,12230,12230,12230,12230,0
20231011,163600,569004300,12230,12230,12230,12230,0
20231011,163500,569004300,12230,12230,12230,12230,0
20231011,163400,569004300,12230,12230,12230,12230,0
20231011,163300,569004300,12230,12230,12230,12230,0
20231011,163200,569004300,12230,12230,12230,12230,0
20231011,163100,569004300,12230,12230,12230,12230,0
20231011,163000,569004300,12230,12230,12230,12230,0
20231011,162900,569004300,12230,12230,12230,12230,0
20231011,162800,569004300,12230,12230,12230,12230,0
20231011,162700,569004300,12230,12230,12230,12230,0
20231011,162600,569004300,12230,12230,12230,12230,0
20231011,162500,569004300,12230,12230,12230,12230,0
20231011,162400,569004300,12230,12230,12230,12230,0
20231011,162300,569004300,12230,12230,12230,12230,0
20231011,162200,569004300,12230,12230,12230,12230,0
20231011,162100,569004300,12230,12230,12230,12230,0
20231011,162000,569004300,12230,12230,12230,12230,0
20231011,161900,569004300,12230,12230,12230,12230,0
20231011,161800,569004300,12230,12230,12230,12230,0
20231011,161700,569004300,12230,12230,12230,12230,0
20231011,161600,569004300,12230,12230,12230,12230,403
20231011,161500,569004300,12230,12230,12230,12230,0
20231011,161400,569004300,12230,12230,12230,12230,0
20231011,161300,569004300,12230,12230,12230,12230,0
20231011,161200,569004300,12230,12230,12230,12230,0
20231011,161100,569004300,12230,12230,12230,12230,0
20231011,161000,569004300,12230,12230,12230,12230,0
20231011,160900,569004300,12230,12230,12230,12230,0
20231011,160800,569004300,12230,12230,12230,12230,0
20231011,160700,569004300,12230,12230,12230,12230,0
20231011,160600,569004300,12230,12230,12230,12230,0
20231011,160500,569004300,12230,12230,12230,12230,0
20231011,160400,569004300,12230,12230,12230,12230,0
20231011,160300,569004300,12230,12230,12230,12230,0
20231011,160200,569004300,12230,12230,12230,12230,0
20231011,160100,569004300,12230,12230,12230,12230,0
20231011,160000,569004300,12230,12230,12230,12230,0
20231011,155900,569004300,12230,12230,12230,12230,0
20231011,155800,569004300,12230,12230,12230,12230,0
20231011,155700,569004300,12230,12230,12230,12230,0
20231011,155600,569004300,12230,12230,12230,12230,0
20231011,155500,569004300,12230,12230,12230,12230,0
20231011,155400,569004300,12230,12230,12230,12230,0
20231011,155300,569004300,12230,12230,12230,12230,0
20231011,155200,569004300,12230,12230,12230,12230,0
20231011,155100,569004300,12230,12230,12230,12230,0
20231011,155000,569004300,12230,12230,12230,12230,0
20231011,154900,569004300,12230,12230,12230,12230,0
20231011,154800,569004300,12230,12230,12230,12230,0
20231011,154700,569004300,12230,12230,12230,12230,0
20231011,154600,569004300,12230,12230,12230,12230,403
20231011,154500,569004300,12230,12230,12230,12230,0
20231011,154400,569004300,12230,12230,12230,12230,0
20231011,154300,569004300,12230,12230,12230,12230,0
20231011,154200,569004300,12230,12230,12230,12230,0
20231011,154100,569004300,12230,12230,12230,12230,0
20231011,154000,569004300,12230,12230,12230,12230,0
20231011,153900,569004300,12230,12230,12230,12230,0
20231011,153800,569004300,12230,12230,12230,12230,0
20231011,153700,569004300,12230,12230,12230,12230,0
20231011,153600,569004300,12230,12230,12230,12230,0
20231011,153500,569004300,12230,12230,12230,12230,0
20231011,153400,569004300,12230,12230,12230,12230,0
20231011,153300,569004300,12230,12230,12230,12230,0
20231011,153200,569004300,12230,12230,12230,12230,0
20231011,153100,569004300,12230,12230,12230,12230,0
20231011,153000,569004300,12230,12230,12230,12230,403
20231011,152900,564075610,12230,12230,12230,12230,0
20231011,152800,564075610,12230,12230,12230,12230,0
20231011,152700,564075610,12230,12230,12230,12230,0
20231011,152600,564075610,12230,12230,12230,12230,0
20231011,152500,564075610,12230,12230,12230,12230,0
20231011,152400,564075610,12230,12230,12230,12230,0
20231011,152300,564075610,12230,12230,12230,12230,0
20231011,152200,564075610,12230,12230,12230,12230,0
20231011,152100,564075610,12230,12230,12230,12230,0
20231011,152000,564075610,12230,12230,12230,12230,0
20231011,151900,564075610,12230,12220,12230,12220,235
20231011,151800,561203790,12220,12210,12220,12210,118
20231011,151700,559762830,12210,12220,12220,12210,15
20231011,151600,559579630,12210,12220,12220,12210,121
20231011,151500,558102210,12220,12220,12220,12220,1
20231011,151400,558089990,12220,12220,12220,12220,39
20231011,151300,557613410,12210,12210,12210,12210,30
20231011,151200,557247110,12230,12230,12230,12230,47
20231011,151100,556672300,12230,12230,12230,12230,21
20231011,151000,556415470,12210,12210,12210,12210,102
20231011,150900,555170050,12210,12210,12210,12210,199
20231011,150800,552740260,12210,12210,12210,12210,400
20231011,150700,547856260,12210,12210,12210,12200,729
20231011,150600,538957170,12210,12210,12210,12210,100
20231011,150500,537736170,12210,12210,12210,12210,0
20231011,150400,537736170,12210,12210,12210,12210,0
20231011,150300,537736170,12210,12210,12210,12210,0
20231011,150200,537736170,12210,12230,12230,12210,500
20231011,150100,531627090,12240,12240,12240,12240,0
20231011,150000,531627090,12240,12240,12240,12240,1
20231011,145900,531614850,12240,12220,12240,12220,30
20231011,145800,531248150,12220,12230,12230,12220,45
20231011,145700,530698030,12240,12240,12240,12240,52
20231011,145600,530061550,12230,12230,12230,12230,18
20231011,145500,529841410,12230,12230,12230,12230,1
20231011,145400,529829180,12220,12220,12220,12220,0
20231011,145300,529829180,12220,12230,12230,12220,650
20231011,145200,521883380,12240,12240,12240,12240,0
20231011,145100,521883380,12240,12240,12240,12240,0
20231011,145000,521883380,12240,12240,12240,12240,441
20231011,144900,516485540,12230,12230,12230,12230,0
20231011,144800,516485540,12230,12230,12230,12230,41
20231011,144700,515984110,12240,12240,12240,12240,57
20231011,144600,515286430,12200,12200,12200,12200,0
20231011,144500,515286430,12200,12200,12200,12200,0
20231011,144400,515286430,12200,12200,12200,12200,0
20231011,144300,515286430,12200,12200,12210,12200,7
20231011,144200,515201010,12200,12200,12200,12200,52
20231011,144100,514566610,12210,12210,12210,12210,0
20231011,144000,514566610,12210,12230,12230,12210,1296
20231011,143900,498731640,12250,12250,12250,12250,1
20231011,143800,498719390,12250,12250,12260,12250,81
20231011,143700,497726660,12250,12250,12250,12250,329
20231011,143600,493696410,12240,12220,12240,12220,2055
20231011,143500,468566270,12210,12210,12210,12210,68
20231011,143400,467735990,12210,12220,12220,12210,62
20231011,143300,466978770,12220,12210,12220,12210,176
20231011,143200,464829650,12210,12210,12210,12210,50
20231011,143100,464219150,12210,12200,12210,12200,30
20231011,143000,463852940,12200,12200,12200,12200,266
20231011,142900,460607740,12200,12200,12200,12200,45
20231011,142800,460058740,12200,12200,12200,12200,20
20231011,142700,459814740,12200,12200,12200,12200,72
20231011,142600,458936340,12200,12200,12200,12200,1
20231011,142500,458924140,12200,12200,12200,12200,0
20231011,142400,458924140,12200,12200,12200,12200,0
20231011,142300,458924140,12200,12200,12200,12200,18
20231011,142200,458704540,12190,12190,12190,12190,20
20231011,142100,458460740,12190,12190,12190,12190,18
20231011,142000,458241320,12200,12200,12200,12200,18
20231011,141900,458021720,12200,12200,12200,12200,0
20231011,141800,458021720,12200,12200,12200,12200,90
20231011,141700,456923720,12200,12200,12200,12200,5
20231011,141600,456862720,12200,12200,12200,12200,5
20231011,141500,456801720,12200,12200,12200,12200,0
20231011,141400,456801720,12200,12200,12200,12200,0
20231011,141300,456801720,12200,12200,12200,12200,0
20231011,141200,456801720,12200,12200,12200,12200,0
20231011,141100,456801720,12200,12200,12200,12200,32
20231011,141000,456411320,12200,12200,12200,12200,17
20231011,140900,456203920,12200,12200,12200,12200,0
20231011,140800,456203920,12200,12200,12200,12200,0
20231011,140700,456203920,12200,12200,12200,12200,0
20231011,140600,456203920,12200,12200,12200,12200,44
20231011,140500,455667120,12190,12190,12190,12190,100
20231011,140400,454448120,12180,12180,12180,12180,16
20231011,140300,454253240,12170,12170,12170,12170,0
20231011,140200,454253240,12170,12170,12170,12170,0
20231011,140100,454253240,12170,12170,12170,12170,0
20231011,140000,454253240,12170,12170,12170,12170,0
20231011,135900,454253240,12170,12170,12170,12170,3
20231011,135800,454216730,12170,12170,12170,12170,0
20231011,135700,454216730,12170,12180,12180,12170,442
20231011,135600,448835580,12200,12200,12200,12200,1
20231011,135500,448823380,12170,12170,12170,12170,1
20231011,135400,448811210,12170,12200,12200,12170,411
20231011,135300,443803460,12200,12200,12200,12200,100
20231011,135200,442583460,12200,12200,12200,12200,10
20231011,135100,442461460,12210,12210,12210,12210,1
20231011,135000,442449250,12210,12210,12210,12210,61
20231011,134900,441704440,12210,12210,12210,12210,6
20231011,134800,441631180,12210,12210,12210,12210,94
20231011,134700,440483440,12220,12210,12220,12210,55
20231011,134600,439811840,12210,12210,12210,12210,60
20231011,134500,439079240,12210,12210,12210,12210,50
20231011,134400,438468740,12220,12210,12220,12210,86
20231011,134300,437417840,12210,12210,12210,12210,0
20231011,134200,437417840,12210,12210,12210,12210,0
20231011,134100,437417840,12210,12210,12210,12210,100
20231011,134000,436196840,12210,12200,12210,12200,267
20231011,133900,432937310,12200,12200,12200,12200,2
20231011,133800,432912910,12200,12200,12200,12200,91
20231011,133700,431802710,12200,12200,12200,12200,0
20231011,133600,431802710,12200,12200,12200,12200,50
20231011,133500,431192710,12200,12200,12200,12200,0
20231011,133400,431192710,12200,12200,12200,12200,69
20231011,133300,430350910,12200,12200,12200,12200,32
20231011,133200,429960510,12200,12200,12200,12200,38
20231011,133100,429496910,12200,12200,12200,12200,20
20231011,133000,429252910,12200,12200,12200,12200,0
20231011,132900,429252910,12200,12200,12200,12200,2
20231011,132800,429228510,12220,12220,12220,12220,20
20231011,132700,428984110,12200,12200,12200,12200,0
20231011,132600,428984110,12200,12200,12200,12200,0
20231011,132500,428984110,12200,12210,12210,12200,200
20231011,132400,426543030,12220,12210,12220,12200,534
20231011,132300,420021720,12210,12190,12210,12180,2174
20231011,132200,393513460,12190,12180,12190,12180,105
20231011,132100,392234010,12180,12180,12180,12180,2
20231011,132000,392209650,12180,12170,12180,12170,139
20231011,131900,390516790,12180,12180,12180,12180,27
20231011,131800,390187930,12180,12190,12190,12180,600
20231011,131700,382879520,12180,12180,12180,12180,69
20231011,131600,382039100,12180,12180,12180,12180,421
20231011,131500,376911320,12180,12180,12180,12180,700
20231011,131400,368385320,12170,12170,12170,12170,11
20231011,131300,368251450,12170,12170,12170,12170,560
20231011,131200,361436250,12180,12180,12180,12180,1
20231011,131100,361424070,12190,12190,12190,12190,0
20231011,131000,361424070,12190,12190,12190,12190,0
20231011,130900,361424070,12190,12190,12190,12190,0
20231011,130800,361424070,12190,12170,12190,12170,102
20231011,130700,360181690,12190,12190,12190,12190,0
20231011,130600,360181690,12190,12190,12190,12190,1
20231011,130500,360169500,12190,12190,12190,12190,7
20231011,130400,360084170,12190,12180,12190,12180,385
20231011,130300,355391320,12170,12170,12170,12170,4
20231011,130200,355342640,12170,12180,12180,12170,240
20231011,130100,352419570,12170,12170,12170,12170,0
20231011,130000,352419570,12170,12160,12170,12160,76
20231011,125900,351494660,12160,12160,12160,12160,32
20231011,125800,351105540,12160,12160,12160,12160,1
20231011,125700,351093380,12170,12170,12170,12170,38
20231011,125600,350630920,12170,12180,12180,12170,160
20231011,125500,348683120,12170,12170,12170,12170,4
20231011,125400,348634440,12180,12180,12180,12180,0
20231011,125300,348634440,12180,12170,12180,12170,114
20231011,125200,347246850,12190,12190,12190,12190,125
20231011,125100,345723100,12190,12190,12190,12190,26
20231011,125000,345406160,12190,12180,12190,12180,20
20231011,124900,345162390,12180,12180,12180,12180,1
20231011,124800,345150210,12160,12170,12190,12160,1486
20231011,124700,327058180,12160,12150,12160,12150,201
20231011,124600,324614520,12150,12160,12160,12150,313
20231011,124500,320808570,12160,12150,12160,12150,70
20231011,124400,319957970,12150,12150,12150,12150,0
20231011,124300,319957970,12150,12150,12150,12150,57
20231011,124200,319265420,12150,12150,12150,12150,43
20231011,124100,318742970,12160,12160,12160,12160,30
20231011,124000,318378170,12160,12150,12160,12150,64
20231011,123900,317600470,12150,12150,12150,12150,86
20231011,123800,316555570,12150,12150,12150,12150,0
20231011,123700,316555570,12150,12150,12150,12150,0
20231011,123600,316555570,12150,12150,12150,12150,5
20231011,123500,316494820,12150,12150,12150,12150,314
20231011,123400,312679720,12140,12140,12140,12140,0
20231011,123300,312679720,12140,12140,12140,12140,0
20231011,123200,312679720,12140,12140,12140,12140,670
20231011,123100,304545920,12140,12140,12140,12140,9
20231011,123000,304436660,12140,12140,12140,12140,0
20231011,122900,304436660,12140,12140,12140,12140,0
20231011,122800,304436660,12140,12140,12140,12140,0
20231011,122700,304436660,12140,12140,12140,12140,0
20231011,122600,304436660,12140,12140,12140,12140,0
20231011,122500,304436660,12140,12140,12140,12140,0
20231011,122400,304436660,12140,12140,12140,12140,0
20231011,122300,304436660,12140,12140,12140,12140,29
20231011,122200,304084600,12140,12140,12140,12140,0
20231011,122100,304084600,12140,12140,12140,12140,48
20231011,122000,303501880,12140,12140,12140,12140,0
20231011,121900,303501880,12140,12140,12140,12140,10
20231011,121800,303380480,12150,12150,12150,12150,4
20231011,121700,303331880,12140,12150,12150,12140,45
20231011,121600,302785230,12150,12150,12150,12150,0
20231011,121500,302785230,12150,12140,12150,12140,748
20231011,121400,293703430,12130,12130,12130,12130,5
20231011,121300,293642780,12140,12140,12140,12140,0
20231011,121200,293642780,12140,12130,12140,12130,736
20231011,121100,284714080,12100,12100,12100,12100,0
20231011,121000,284714080,12100,12100,12100,12100,0
20231011,120900,284714080,12100,12100,12100,12100,44
20231011,120800,284181680,12100,12110,12120,12100,1209
20231011,120700,269530040,12110,12110,12110,12110,0
20231011,120600,269530040,12110,12100,12110,12100,200
20231011,120500,267109370,12110,12110,12110,12110,300
20231011,120400,263476370,12110,12110,12110,12110,40
20231011,120300,262991970,12080,12080,12080,12080,0
20231011,120200,262991970,12080,12080,12080,12080,0
20231011,120100,262991970,12080,12080,12080,12080,47
20231011,120000,262424210,12110,12110,12110,12110,42
20231011,115900,261915590,12110,12110,12110,12110,4
20231011,115800,261867150,12060,12060,12060,12060,0
20231011,115700,261867150,12060,12060,12060,12060,0
20231011,115600,261867150,12060,12060,12060,12060,1
20231011,115500,261855090,12050,12050,12050,12050,6
20231011,115400,261782790,12050,12050,12050,12050,30
20231011,115300,261421290,12120,12120,12120,12120,3
20231011,115200,261384930,12040,12040,12040,12040,0
20231011,115100,261384930,12040,12040,12040,12040,0
20231011,115000,261384930,12040,12040,12040,12040,0
20231011,114900,261384930,12040,12040,12040,12040,110
20231011,114800,260060530,12030,12030,12030,12030,0
20231011,114700,260060530,12030,12040,12040,12030,20
20231011,114600,259819910,12040,12120,12120,12040,139
20231011,114500,258141980,12110,12040,12110,12040,3245
20231011,114400,218918210,12040,12040,12040,12040,6
20231011,114300,218845970,12040,12040,12040,12040,0
20231011,114200,218845970,12040,12040,12040,12040,6
20231011,114100,218773730,12040,12040,12040,12040,171
20231011,114000,216714890,12040,12040,12040,12040,0
20231011,113900,216714890,12040,12040,12040,12040,0
20231011,113800,216714890,12040,12040,12040,12040,3
20231011,113700,216678770,12030,12030,12030,12030,0
20231011,113600,216678770,12030,12030,12030,12030,0
20231011,113500,216678770,12030,12030,12030,12030,335
20231011,113400,212648720,12020,12020,12020,12020,1
20231011,113300,212636700,12030,12030,12030,12030,1
20231011,113200,212624670,12030,12030,12030,12030,0
20231011,113100,212624670,12030,12030,12030,12030,1
20231011,113000,212612640,12020,12020,12020,12020,0
20231011,112900,212612640,12020,12030,12030,12020,121
20231011,112800,211157940,12030,12030,12030,12030,0
20231011,112700,211157940,12030,12030,12030,12030,0
20231011,112600,211157940,12030,12030,12030,12030,0
20231011,112500,211157940,12030,12030,12030,12030,0
20231011,112400,211157940,12030,12040,12040,12030,26
20231011,112300,210845100,12040,12040,12040,12040,3
20231011,112200,210808980,12040,12040,12040,12040,11
20231011,112100,210676540,12040,12040,12040,12040,4
20231011,112000,210628380,12040,12040,12040,12040,7
20231011,111900,210544100,12040,12040,12040,12040,9
20231011,111800,210435740,12040,12040,12040,12040,8
20231011,111700,210339420,12040,12040,12040,12040,7
20231011,111600,210255140,12040,12040,12040,12040,6
20231011,111500,210182900,12040,12040,12040,12040,6
20231011,111400,210110660,12040,12040,12040,12040,9
20231011,111300,210002300,12040,12040,12040,12040,9
20231011,111200,209893940,12040,12040,12040,12040,0
20231011,111100,209893940,12040,12040,12040,12040,3
20231011,111000,209857820,12040,12040,12040,12040,16
20231011,110900,209665180,12040,12040,12040,12040,16
20231011,110800,209472540,12050,12050,12050,12050,0
20231011,110700,209472540,12050,12060,12060,12050,63
20231011,110600,208713360,12060,12060,12060,12060,6
20231011,110500,208641000,12060,12060,12060,12060,6
20231011,110400,208568640,12050,12060,12060,12050,24
20231011,110300,208279410,12060,12060,12060,12060,105
20231011,110200,207013110,12060,12060,12060,12060,9
20231011,110100,206904570,12060,12050,12060,12050,224
20231011,110000,204205340,12050,12050,12050,12050,12
20231011,105900,204060740,12050,12050,12050,12050,206
20231011,105800,201578440,12050,12050,12050,12050,3
20231011,105700,201542290,12050,12050,12050,12050,6
20231011,105600,201469990,12040,12040,12040,12040,11
20231011,105500,201337550,12020,12020,12020,12020,0
20231011,105400,201337550,12020,12020,12020,12020,0
20231011,105300,201337550,12020,12020,12020,12020,0
20231011,105200,201337550,12020,12020,12020,12020,0
20231011,105100,201337550,12020,12050,12050,12020,28
20231011,105000,201000700,12050,12050,12050,12050,21
20231011,104900,200747650,12050,12050,12050,12050,9
20231011,104800,200639200,12050,12050,12050,12050,12
20231011,104700,200494600,12050,12050,12050,12050,9
20231011,104600,200386150,12050,12050,12050,12050,12
20231011,104500,200241550,12050,12050,12050,12050,9
20231011,104400,200133100,12050,12050,12050,12050,21
20231011,104300,199880050,12050,12050,12050,12050,10
20231011,104200,199759550,12050,12050,12050,12050,6
20231011,104100,199687250,12050,12040,12050,12040,46
20231011,104000,199133280,12050,12050,12050,12050,0
20231011,103900,199133280,12050,12050,12050,12050,0
20231011,103800,199133280,12050,12050,12050,12050,0
20231011,103700,199133280,12050,12050,12050,12050,0
20231011,103600,199133280,12050,12050,12050,12050,3
20231011,103500,199097130,12050,12050,12050,12050,6
20231011,103400,199024830,12050,12050,12050,12050,1
20231011,103300,199012780,12040,12020,12040,12020,3
20231011,103200,198976680,12020,12020,12020,12020,0
20231011,103100,198976680,12020,12020,12020,12020,4
20231011,103000,198928600,12010,12030,12030,12010,63
20231011,102900,198171260,12040,12040,12050,12040,32
20231011,102800,197785820,12040,12040,12040,12040,0
20231011,102700,197785820,12040,12040,12040,12040,0
20231011,102600,197785820,12040,12040,12040,12040,0
20231011,102500,197785820,12040,12040,12040,12040,11
20231011,102400,197653380,12040,12040,12040,12040,19
20231011,102300,197424620,12040,12040,12040,12040,18
20231011,102200,197207900,12040,12040,12040,12040,17
20231011,102100,197003220,12040,12040,12040,12040,19
20231011,102000,196774460,12040,12040,12040,12040,12
20231011,101900,196629980,12040,12040,12040,12040,7
20231011,101800,196545700,12030,12030,12030,12030,0
20231011,101700,196545700,12030,12050,12050,12030,53
20231011,101600,195907460,12050,12050,12050,12050,0
20231011,101500,195907460,12050,12060,12060,12050,50
20231011,101400,195304620,12050,12050,12050,12050,0
20231011,101300,195304620,12050,12050,12050,12050,180
20231011,101200,193135620,12040,12040,12040,12040,0
20231011,101100,193135620,12040,12040,12040,12040,2
20231011,101000,193111540,12030,12030,12030,12030,13
20231011,100900,192955150,12020,12020,12020,12020,0
20231011,100800,192955150,12020,12020,12020,12020,0
20231011,100700,192955150,12020,12020,12020,12020,0
20231011,100600,192955150,12020,12010,12020,12000,82
20231011,100500,191970370,12020,12020,12020,12020,8
20231011,100400,191874210,12010,12010,12010,12010,0
20231011,100300,191874210,12010,12010,12020,12010,37
20231011,100200,191429620,12010,12010,12010,12010,204
20231011,100100,188979580,11990,11990,11990,11990,0
20231011,100000,188979580,11990,11990,11990,11990,211
20231011,095900,186449690,11990,11990,11990,11990,11
20231011,095800,186317800,11990,12010,12010,11990,28
20231011,095700,185982000,12010,12000,12010,12000,22
20231011,095600,185717790,11980,11980,11980,11980,0
20231011,095500,185717790,11980,11980,11980,11980,0
20231011,095400,185717790,11980,11980,11980,11980,1
20231011,095300,185705810,11980,11980,11980,11980,73
20231011,095200,184831270,11970,12000,12000,11970,244
20231011,095100,181907990,12010,12020,12020,12010,29
20231011,095000,181559550,12020,12030,12030,12020,12
20231011,094900,181415220,12040,12040,12040,12040,21
20231011,094800,181162380,12050,12050,12050,12050,15
20231011,094700,180981630,12060,12060,12060,12060,31
20231011,094600,180607770,12050,12050,12050,12050,0
20231011,094500,180607770,12050,12060,12060,12050,89
20231011,094400,179535180,12050,12040,12050,12040,6
20231011,094300,179462910,12040,12040,12040,12040,0
20231011,094200,179462910,12040,12040,12040,12040,10
20231011,094100,179342510,12050,12040,12050,12040,5
20231011,094000,179282300,12040,12060,12060,12040,62
20231011,093900,178535220,12070,12060,12070,12060,22
20231011,093800,178269700,12080,12060,12080,12060,10
20231011,093700,178149000,12060,12060,12060,12060,14
20231011,093600,177980160,12070,12080,12080,12070,126
20231011,093500,176458530,12080,12090,12090,12080,35
20231011,093400,176035630,12090,12100,12100,12090,47
20231011,093300,175467170,12090,12090,12090,12090,180
20231011,093200,173290970,12090,12080,12100,12080,535
20231011,093100,166819370,12050,12050,12050,12050,5
20231011,093000,166759120,12060,12030,12070,12030,969
20231011,092900,155085850,12030,12030,12030,12030,11
20231011,092800,154953520,12040,11990,12040,11990,1019
20231011,092700,142690750,11930,11930,11930,11930,1
20231011,092600,142678820,11950,11950,11950,11950,0
20231011,092500,142678820,11950,11950,11950,11950,500
20231011,092400,136703820,11920,11950,12040,11920,5384
20231011,092300,72113520,11950,11940,11950,11940,101
20231011,092200,70906590,11940,11940,11940,11940,0
20231011,092100,70906590,11940,11940,11940,11940,0
20231011,092000,70906590,11940,11950,11960,11940,428
20231011,091900,65789560,11940,11940,11950,11940,124
20231011,091800,64308730,11940,11940,11940,11940,149
20231011,091700,62529670,11950,11920,11950,11920,476
20231011,091600,56847510,11920,11880,11920,11880,302
20231011,091500,53248810,11890,11880,11890,11880,5
20231011,091400,53189380,11900,11900,11900,11900,5
20231011,091300,53129880,11900,11910,11910,11900,33
20231011,091200,52737050,11910,11920,11920,11910,424
20231011,091100,47683210,11920,11920,11930,11920,58
20231011,091000,46991840,11920,11920,11920,11920,14
20231011,090900,46824960,11870,11930,11930,11870,34
20231011,090800,46419640,11950,11940,11960,11940,333
20231011,090700,42442190,11960,11890,11960,11890,1605
20231011,090600,23317000,11890,11850,11890,11850,777
20231011,090500,14089750,11850,11850,11850,11820,194
20231011,090400,11793850,11850,11850,11850,11850,0
20231011,090300,11793850,11850,11870,11870,11850,305
20231011,090200,8179580,11850,11850,11850,11850,196
20231011,090100,5856980,11850,11850,11850,11850,202
20231011,090000,3463280,11830,11820,11830,11820,293