KissMeData/006890/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,184800,563967210,12750,12750,12750,12750,260
20231113,184700,563967210,12750,12750,12750,12750,0
20231113,184600,563967210,12750,12750,12750,12750,0
20231113,184500,563967210,12750,12750,12750,12750,0
20231113,184400,563967210,12750,12750,12750,12750,0
20231113,184300,563967210,12750,12750,12750,12750,0
20231113,184200,563967210,12750,12750,12750,12750,0
20231113,184100,563967210,12750,12750,12750,12750,0
20231113,184000,563967210,12750,12750,12750,12750,0
20231113,183900,563967210,12750,12750,12750,12750,0
20231113,183800,563967210,12750,12750,12750,12750,0
20231113,183700,563967210,12750,12750,12750,12750,0
20231113,183600,563967210,12750,12750,12750,12750,0
20231113,183500,563967210,12750,12750,12750,12750,0
20231113,183400,563967210,12750,12750,12750,12750,0
20231113,183300,563967210,12750,12750,12750,12750,0
20231113,183200,563967210,12750,12750,12750,12750,0
20231113,183100,563967210,12750,12750,12750,12750,0
20231113,183000,563967210,12750,12750,12750,12750,0
20231113,182900,563967210,12750,12750,12750,12750,0
20231113,182800,563967210,12750,12750,12750,12750,0
20231113,182700,563967210,12750,12750,12750,12750,0
20231113,182600,563967210,12750,12750,12750,12750,0
20231113,182500,563967210,12750,12750,12750,12750,0
20231113,182400,563967210,12750,12750,12750,12750,0
20231113,182300,563967210,12750,12750,12750,12750,0
20231113,182200,563967210,12750,12750,12750,12750,0
20231113,182100,563967210,12750,12750,12750,12750,0
20231113,182000,563967210,12750,12750,12750,12750,0
20231113,181900,563967210,12750,12750,12750,12750,0
20231113,181800,563967210,12750,12750,12750,12750,260
20231113,181700,563967210,12750,12750,12750,12750,0
20231113,181600,563967210,12750,12750,12750,12750,0
20231113,181500,563967210,12750,12750,12750,12750,0
20231113,181400,563967210,12750,12750,12750,12750,0
20231113,181300,563967210,12750,12750,12750,12750,0
20231113,181200,563967210,12750,12750,12750,12750,0
20231113,181100,563967210,12750,12750,12750,12750,0
20231113,181000,563967210,12750,12750,12750,12750,0
20231113,180900,563967210,12750,12750,12750,12750,0
20231113,180800,563967210,12750,12750,12750,12750,0
20231113,180700,563967210,12750,12750,12750,12750,0
20231113,180600,563967210,12750,12750,12750,12750,0
20231113,180500,563967210,12750,12750,12750,12750,0
20231113,180400,563967210,12750,12750,12750,12750,0
20231113,180300,563967210,12750,12750,12750,12750,0
20231113,180200,563967210,12750,12750,12750,12750,0
20231113,180100,563967210,12750,12750,12750,12750,0
20231113,180000,563967210,12750,12750,12750,12750,0
20231113,175900,563967210,12750,12750,12750,12750,0
20231113,175800,563967210,12750,12750,12750,12750,0
20231113,175700,563967210,12750,12750,12750,12750,0
20231113,175600,563967210,12750,12750,12750,12750,0
20231113,175500,563967210,12750,12750,12750,12750,0
20231113,175400,563967210,12750,12750,12750,12750,0
20231113,175300,563967210,12750,12750,12750,12750,0
20231113,175200,563967210,12750,12750,12750,12750,0
20231113,175100,563967210,12750,12750,12750,12750,0
20231113,175000,563967210,12750,12750,12750,12750,0
20231113,174900,563967210,12750,12750,12750,12750,0
20231113,174800,563967210,12750,12750,12750,12750,260
20231113,174700,563967210,12750,12750,12750,12750,0
20231113,174600,563967210,12750,12750,12750,12750,0
20231113,174500,563967210,12750,12750,12750,12750,0
20231113,174400,563967210,12750,12750,12750,12750,0
20231113,174300,563967210,12750,12750,12750,12750,0
20231113,174200,563967210,12750,12750,12750,12750,0
20231113,174100,563967210,12750,12750,12750,12750,0
20231113,174000,563967210,12750,12750,12750,12750,0
20231113,173900,563967210,12750,12750,12750,12750,0
20231113,173800,563967210,12750,12750,12750,12750,0
20231113,173700,563967210,12750,12750,12750,12750,0
20231113,173600,563967210,12750,12750,12750,12750,0
20231113,173500,563967210,12750,12750,12750,12750,0
20231113,173400,563967210,12750,12750,12750,12750,0
20231113,173300,563967210,12750,12750,12750,12750,0
20231113,173200,563967210,12750,12750,12750,12750,0
20231113,173100,563967210,12750,12750,12750,12750,0
20231113,173000,563967210,12750,12750,12750,12750,0
20231113,172900,563967210,12750,12750,12750,12750,0
20231113,172800,563967210,12750,12750,12750,12750,0
20231113,172700,563967210,12750,12750,12750,12750,0
20231113,172600,563967210,12750,12750,12750,12750,0
20231113,172500,563967210,12750,12750,12750,12750,0
20231113,172400,563967210,12750,12750,12750,12750,0
20231113,172300,563967210,12750,12750,12750,12750,0
20231113,172200,563967210,12750,12750,12750,12750,0
20231113,172100,563967210,12750,12750,12750,12750,0
20231113,172000,563967210,12750,12750,12750,12750,0
20231113,171900,563967210,12750,12750,12750,12750,0
20231113,171800,563967210,12750,12750,12750,12750,260
20231113,171700,563967210,12750,12750,12750,12750,0
20231113,171600,563967210,12750,12750,12750,12750,0
20231113,171500,563967210,12750,12750,12750,12750,0
20231113,171400,563967210,12750,12750,12750,12750,0
20231113,171300,563967210,12750,12750,12750,12750,0
20231113,171200,563967210,12750,12750,12750,12750,0
20231113,171100,563967210,12750,12750,12750,12750,0
20231113,171000,563967210,12750,12750,12750,12750,0
20231113,170900,563967210,12750,12750,12750,12750,0
20231113,170800,563967210,12750,12750,12750,12750,0
20231113,170700,563967210,12750,12750,12750,12750,0
20231113,170600,563967210,12750,12750,12750,12750,0
20231113,170500,563967210,12750,12750,12750,12750,0
20231113,170400,563967210,12750,12750,12750,12750,0
20231113,170300,563967210,12750,12750,12750,12750,0
20231113,170200,563967210,12750,12750,12750,12750,0
20231113,170100,563967210,12750,12750,12750,12750,0
20231113,170000,563967210,12750,12750,12750,12750,0
20231113,165900,563967210,12750,12750,12750,12750,0
20231113,165800,563967210,12750,12750,12750,12750,0
20231113,165700,563967210,12750,12750,12750,12750,0
20231113,165600,563967210,12750,12750,12750,12750,0
20231113,165500,563967210,12750,12750,12750,12750,0
20231113,165400,563967210,12750,12750,12750,12750,0
20231113,165300,563967210,12750,12750,12750,12750,0
20231113,165200,563967210,12750,12750,12750,12750,0
20231113,165100,563967210,12750,12750,12750,12750,0
20231113,165000,563967210,12750,12750,12750,12750,0
20231113,164900,563967210,12750,12750,12750,12750,0
20231113,164800,563967210,12750,12750,12750,12750,260
20231113,164700,563967210,12750,12750,12750,12750,0
20231113,164600,563967210,12750,12750,12750,12750,0
20231113,164500,563967210,12750,12750,12750,12750,0
20231113,164400,563967210,12750,12750,12750,12750,0
20231113,164300,563967210,12750,12750,12750,12750,0
20231113,164200,563967210,12750,12750,12750,12750,0
20231113,164100,563967210,12750,12750,12750,12750,0
20231113,164000,563967210,12750,12750,12750,12750,0
20231113,163900,563967210,12750,12750,12750,12750,0
20231113,163800,563967210,12750,12750,12750,12750,0
20231113,163700,563967210,12750,12750,12750,12750,0
20231113,163600,563967210,12750,12750,12750,12750,0
20231113,163500,563967210,12750,12750,12750,12750,0
20231113,163400,563967210,12750,12750,12750,12750,0
20231113,163300,563967210,12750,12750,12750,12750,0
20231113,163200,563967210,12750,12750,12750,12750,0
20231113,163100,563967210,12750,12750,12750,12750,0
20231113,163000,563967210,12750,12750,12750,12750,0
20231113,162900,563967210,12750,12750,12750,12750,0
20231113,162800,563967210,12750,12750,12750,12750,0
20231113,162700,563967210,12750,12750,12750,12750,0
20231113,162600,563967210,12750,12750,12750,12750,0
20231113,162500,563967210,12750,12750,12750,12750,0
20231113,162400,563967210,12750,12750,12750,12750,0
20231113,162300,563967210,12750,12750,12750,12750,0
20231113,162200,563967210,12750,12750,12750,12750,0
20231113,162100,563967210,12750,12750,12750,12750,0
20231113,162000,563967210,12750,12750,12750,12750,0
20231113,161900,563967210,12750,12750,12750,12750,0
20231113,161800,563967210,12750,12750,12750,12750,260
20231113,161700,563967210,12750,12750,12750,12750,0
20231113,161600,563967210,12750,12750,12750,12750,0
20231113,161500,563967210,12750,12750,12750,12750,0
20231113,161400,563967210,12750,12750,12750,12750,0
20231113,161300,563967210,12750,12750,12750,12750,0
20231113,161200,563967210,12750,12750,12750,12750,0
20231113,161100,563967210,12750,12750,12750,12750,0
20231113,161000,563967210,12750,12750,12750,12750,0
20231113,160900,563967210,12750,12750,12750,12750,0
20231113,160800,563967210,12750,12750,12750,12750,0
20231113,160700,563967210,12750,12750,12750,12750,0
20231113,160600,563967210,12750,12750,12750,12750,0
20231113,160500,563967210,12750,12750,12750,12750,0
20231113,160400,563967210,12750,12750,12750,12750,0
20231113,160300,563967210,12750,12750,12750,12750,0
20231113,160200,563967210,12750,12750,12750,12750,0
20231113,160100,563967210,12750,12750,12750,12750,0
20231113,160000,563967210,12750,12750,12750,12750,0
20231113,155900,563967210,12750,12750,12750,12750,0
20231113,155800,563967210,12750,12750,12750,12750,0
20231113,155700,563967210,12750,12750,12750,12750,0
20231113,155600,563967210,12750,12750,12750,12750,0
20231113,155500,563967210,12750,12750,12750,12750,0
20231113,155400,563967210,12750,12750,12750,12750,0
20231113,155300,563967210,12750,12750,12750,12750,0
20231113,155200,563967210,12750,12750,12750,12750,0
20231113,155100,563967210,12750,12750,12750,12750,0
20231113,155000,563967210,12750,12750,12750,12750,0
20231113,154900,563967210,12750,12750,12750,12750,0
20231113,154800,563967210,12750,12750,12750,12750,260
20231113,154700,563967210,12750,12750,12750,12750,0
20231113,154600,563967210,12750,12750,12750,12750,0
20231113,154500,563967210,12750,12750,12750,12750,0
20231113,154400,563967210,12750,12750,12750,12750,0
20231113,154300,563967210,12750,12750,12750,12750,0
20231113,154200,563967210,12750,12750,12750,12750,0
20231113,154100,563967210,12750,12750,12750,12750,0
20231113,154000,563967210,12750,12750,12750,12750,0
20231113,153900,563967210,12750,12750,12750,12750,0
20231113,153800,563967210,12750,12750,12750,12750,0
20231113,153700,563967210,12750,12750,12750,12750,0
20231113,153600,563967210,12750,12750,12750,12750,0
20231113,153500,563967210,12750,12750,12750,12750,0
20231113,153400,563967210,12750,12750,12750,12750,0
20231113,153300,563967210,12750,12750,12750,12750,0
20231113,153200,563967210,12750,12750,12750,12750,0
20231113,153100,563967210,12750,12750,12750,12750,0
20231113,153000,563967210,12750,12750,12750,12750,260
20231113,152900,560652210,12750,12750,12750,12750,0
20231113,152800,560652210,12750,12750,12750,12750,0
20231113,152700,560652210,12750,12750,12750,12750,0
20231113,152600,560652210,12750,12750,12750,12750,0
20231113,152500,560652210,12750,12750,12750,12750,0
20231113,152400,560652210,12750,12750,12750,12750,0
20231113,152300,560652210,12750,12750,12750,12750,0
20231113,152200,560652210,12750,12750,12750,12750,0
20231113,152100,560652210,12750,12750,12750,12750,0
20231113,152000,560652210,12750,12750,12750,12750,0
20231113,151900,560652210,12750,12750,12750,12750,1
20231113,151800,560639460,12750,12750,12750,12750,10
20231113,151700,560511960,12750,12740,12750,12730,49
20231113,151600,559887530,12730,12740,12740,12710,151
20231113,151500,557964480,12740,12730,12740,12730,11
20231113,151400,557824370,12740,12730,12740,12710,279
20231113,151300,554274190,12740,12740,12740,12710,62
20231113,151200,553485360,12720,12720,12740,12720,105
20231113,151100,552148280,12720,12740,12750,12720,117
20231113,151000,550658060,12740,12730,12750,12730,50
20231113,150900,550021190,12760,12730,12760,12730,54
20231113,150800,549332750,12740,12730,12750,12730,39
20231113,150700,548835720,12720,12750,12750,12720,55
20231113,150600,548135670,12730,12730,12730,12730,36
20231113,150500,547677390,12760,12760,12760,12750,49
20231113,150400,547052430,12760,12740,12760,12730,67
20231113,150300,546198530,12760,12740,12760,12720,181
20231113,150200,543895570,12750,12750,12750,12740,35
20231113,150100,543449360,12750,12760,12760,12720,178
20231113,150000,541183890,12760,12750,12760,12750,34
20231113,145900,540750280,12760,12750,12760,12750,40
20231113,145800,540239910,12760,12760,12760,12760,16
20231113,145700,540035750,12750,12760,12760,12730,63
20231113,145600,539233210,12710,12720,12770,12710,916
20231113,145500,527588660,12710,12770,12770,12710,668
20231113,145400,519091030,12770,12770,12770,12770,50
20231113,145300,518452530,12770,12770,12770,12730,45
20231113,145200,517878820,12770,12780,12780,12770,222
20231113,145100,515041740,12780,12770,12780,12730,18
20231113,145000,514811820,12750,12770,12780,12750,75
20231113,144900,513854230,12780,12780,12780,12780,63
20231113,144800,513049090,12780,12770,12780,12770,56
20231113,144700,512333510,12780,12760,12780,12760,32
20231113,144600,511924850,12780,12790,12790,12780,35
20231113,144500,511477480,12790,12790,12790,12750,51
20231113,144400,510825360,12790,12780,12790,12780,14
20231113,144300,510646380,12760,12760,12790,12750,183
20231113,144200,508311140,12760,12750,12760,12750,853
20231113,144100,497427230,12760,12760,12760,12750,24
20231113,144000,497121030,12760,12750,12760,12750,52
20231113,143900,496457610,12760,12760,12760,12760,30
20231113,143800,496074810,12750,12750,12760,12750,46
20231113,143700,495487910,12760,12750,12760,12750,17
20231113,143600,495271100,12760,12750,12770,12720,176
20231113,143500,493030120,12780,12760,12780,12760,63
20231113,143400,492225050,12790,12780,12790,12780,19
20231113,143300,491982140,12770,12800,12800,12770,51
20231113,143200,491330630,12790,12800,12800,12790,20
20231113,143100,491074740,12800,12790,12800,12790,687
20231113,143000,482287640,12800,12790,12800,12790,525
20231113,142900,475572810,12800,12800,12800,12800,21
20231113,142800,475304010,12790,12800,12800,12790,112
20231113,142700,473870650,12790,12800,12800,12790,38
20231113,142600,473384530,12780,12780,12780,12780,18
20231113,142500,473154490,12790,12800,12800,12790,21
20231113,142400,472885800,12800,12800,12810,12800,60
20231113,142300,472117700,12810,12810,12810,12810,22
20231113,142200,471835880,12810,12820,12820,12810,15
20231113,142100,471643670,12820,12820,12820,12810,55
20231113,142000,470938630,12790,12810,12810,12790,1277
20231113,141900,454580760,12800,12770,12800,12770,1947
20231113,141800,429688000,12770,12750,12770,12740,43
20231113,141700,429139570,12740,12740,12750,12740,1033
20231113,141600,415968990,12750,12760,12760,12740,248
20231113,141500,412808890,12750,12770,12770,12750,25
20231113,141400,412489980,12760,12770,12770,12760,85
20231113,141300,411404910,12760,12770,12770,12760,21
20231113,141200,411136780,12760,12770,12770,12760,21
20231113,141100,410868710,12770,12740,12770,12740,72
20231113,141000,409950410,12760,12780,12780,12760,60
20231113,140900,409184280,12770,12780,12780,12770,46
20231113,140800,408596660,12770,12780,12780,12770,28
20231113,140700,408238920,12780,12770,12780,12770,37
20231113,140600,407766320,12780,12770,12780,12770,34
20231113,140500,407332070,12760,12760,12760,12760,37
20231113,140400,406859950,12770,12770,12770,12770,35
20231113,140300,406413000,12770,12770,12770,12770,18
20231113,140200,406183140,12750,12770,12780,12750,473
20231113,140100,400151320,12770,12790,12790,12770,96
20231113,140000,398924220,12780,12790,12790,12780,10
20231113,135900,398796350,12780,12790,12790,12780,32
20231113,135800,398387140,12790,12790,12790,12790,14
20231113,135700,398208080,12790,12800,12800,12790,57
20231113,135600,397478950,12800,12800,12800,12800,35
20231113,135500,397030950,12790,12790,12800,12790,212
20231113,135400,394319120,12800,12800,12800,12790,346
20231113,135300,389892900,12800,12800,12800,12790,199
20231113,135200,387345950,12800,12780,12800,12780,37
20231113,135100,386872660,12790,12790,12790,12780,356
20231113,135000,382320530,12790,12800,12800,12790,67
20231113,134900,381462960,12790,12800,12800,12790,63
20231113,134800,380656600,12800,12800,12800,12790,43
20231113,134700,380106230,12790,12800,12800,12790,89
20231113,134600,378967090,12790,12790,12790,12790,328
20231113,134500,374771970,12790,12780,12790,12780,13
20231113,134400,374605730,12790,12780,12790,12780,61
20231113,134300,373825970,12780,12790,12790,12780,160
20231113,134200,371779670,12790,12780,12790,12770,31
20231113,134100,371383650,12780,12780,12780,12770,40
20231113,134000,370872620,12790,12790,12790,12780,55
20231113,133900,370169290,12780,12780,12780,12770,530
20231113,133800,363395930,12780,12760,12780,12760,1293
20231113,133700,346887800,12770,12740,12770,12740,196
20231113,133600,344387010,12750,12740,12750,12740,46
20231113,133500,343800580,12730,12740,12740,12730,30
20231113,133400,343418410,12740,12750,12750,12730,328
20231113,133300,339239720,12750,12760,12760,12750,80
20231113,133200,338219350,12760,12740,12760,12740,56
20231113,133100,337505290,12750,12750,12750,12730,879
20231113,133000,326298060,12760,12740,12760,12740,286
20231113,132900,322652470,12750,12760,12760,12750,116
20231113,132800,321172370,12760,12770,12770,12750,344
20231113,132700,316785880,12770,12750,12770,12750,46
20231113,132600,316198860,12760,12760,12760,12760,78
20231113,132500,315203580,12750,12760,12760,12750,23
20231113,132400,314910130,12750,12760,12760,12750,22
20231113,132300,314629450,12760,12770,12770,12760,37
20231113,132200,314157230,12770,12750,12770,12750,38
20231113,132100,313672330,12770,12770,12770,12770,11
20231113,132000,313531860,12760,12750,12760,12750,55
20231113,131900,312830260,12760,12750,12760,12740,26
20231113,131800,312498690,12760,12750,12760,12750,20
20231113,131700,312243590,12760,12750,12760,12750,27
20231113,131600,311899100,12760,12760,12760,12760,37
20231113,131500,311426980,12760,12750,12760,12750,34
20231113,131400,310993380,12760,12740,12760,12740,47
20231113,131300,310394180,12740,12750,12750,12740,35
20231113,131200,309948170,12740,12740,12740,12740,8
20231113,131100,309846250,12730,12750,12750,12730,82
20231113,131000,308801980,12740,12740,12740,12730,168
20231113,130900,306661780,12740,12740,12740,12740,10
20231113,130800,306534380,12740,12740,12740,12740,34
20231113,130700,306101220,12750,12740,12750,12740,38
20231113,130600,305617000,12750,12740,12750,12740,44
20231113,130500,305056110,12720,12740,12750,12720,191
20231113,130400,302625690,12750,12740,12750,12740,64
20231113,130300,301809720,12750,12750,12750,12750,48
20231113,130200,301197720,12760,12760,12760,12760,17
20231113,130100,300980800,12740,12740,12770,12740,759
20231113,130000,291310810,12750,12770,12770,12750,32
20231113,125900,290902540,12770,12780,12780,12770,117
20231113,125800,289407370,12780,12770,12780,12770,104
20231113,125700,288078290,12770,12770,12770,12770,20
20231113,125600,287822890,12770,12770,12770,12760,50
20231113,125500,287184420,12770,12780,12780,12760,138
20231113,125400,285421700,12780,12780,12790,12780,70
20231113,125300,284526820,12790,12780,12790,12780,106
20231113,125200,283171120,12790,12760,12790,12760,1187
20231113,125100,268007660,12750,12750,12750,12740,138
20231113,125000,266248190,12740,12760,12760,12740,24
20231113,124900,265942150,12760,12760,12760,12750,150
20231113,124800,264028180,12760,12750,12760,12750,67
20231113,124700,263173660,12740,12740,12750,12740,168
20231113,124600,261032210,12750,12760,12760,12740,63
20231113,124500,260228740,12760,12750,12760,12750,25
20231113,124400,259909780,12760,12760,12760,12750,137
20231113,124300,258161690,12750,12750,12750,12750,3
20231113,124200,258123440,12750,12750,12760,12750,107
20231113,124100,256758300,12750,12740,12760,12740,299
20231113,124000,252944380,12750,12760,12760,12750,19
20231113,123900,252701950,12760,12750,12760,12740,63
20231113,123800,251898530,12750,12750,12760,12750,65
20231113,123700,251069670,12750,12750,12760,12750,823
20231113,123600,240571820,12740,12750,12750,12740,1102
20231113,123500,226521350,12750,12740,12750,12740,32
20231113,123400,226113390,12750,12750,12750,12740,159
20231113,123300,224086170,12760,12740,12760,12740,188
20231113,123200,221689850,12740,12750,12750,12740,592
20231113,123100,214142410,12750,12740,12750,12740,22
20231113,123000,213861950,12750,12720,12750,12720,226
20231113,122900,210984730,12730,12730,12730,12720,67
20231113,122800,210131860,12730,12740,12740,12730,50
20231113,122700,209495260,12730,12740,12740,12730,20
20231113,122600,209240490,12730,12720,12730,12720,85
20231113,122500,208159250,12710,12710,12710,12700,19
20231113,122400,207917790,12710,12700,12710,12690,147
20231113,122300,206050820,12700,12710,12710,12700,16
20231113,122200,205847520,12700,12700,12700,12700,59
20231113,122100,205098220,12700,12710,12710,12700,69
20231113,122000,204221720,12720,12700,12720,12700,106
20231113,121900,202874390,12710,12700,12710,12700,66
20231113,121800,202035570,12710,12700,12710,12700,12
20231113,121700,201883080,12690,12710,12710,12690,14
20231113,121600,201705220,12700,12710,12710,12690,34
20231113,121500,201273520,12710,12710,12710,12700,49
20231113,121400,200650760,12720,12720,12730,12720,60
20231113,121300,199887460,12730,12720,12730,12720,37
20231113,121200,199416540,12730,12730,12730,12720,39
20231113,121100,198920100,12720,12730,12730,12720,33
20231113,121000,198500230,12730,12730,12730,12730,11
20231113,120900,198360200,12750,12740,12750,12740,34
20231113,120800,197926940,12730,12730,12730,12730,183
20231113,120700,195597350,12730,12730,12740,12730,166
20231113,120600,193482780,12730,12720,12730,12720,203
20231113,120500,190899520,12730,12730,12740,12730,61
20231113,120400,190122560,12740,12740,12740,12740,22
20231113,120300,189842280,12740,12730,12740,12730,59
20231113,120200,189091150,12730,12740,12740,12730,65
20231113,120100,188263320,12730,12750,12750,12720,67
20231113,120000,187410790,12720,12740,12740,12720,65
20231113,115900,186583450,12750,12730,12750,12730,84
20231113,115800,185512820,12740,12740,12740,12730,104
20231113,115700,184188030,12730,12740,12740,12730,64
20231113,115600,183373100,12740,12750,12750,12740,26
20231113,115500,183041680,12740,12740,12740,12740,54
20231113,115400,182353720,12740,12740,12740,12740,10
20231113,115300,182226320,12740,12740,12750,12740,38
20231113,115200,181742020,12740,12760,12760,12740,23
20231113,115100,181448710,12760,12750,12760,12720,71
20231113,115000,180543790,12750,12740,12750,12740,17
20231113,114900,180327070,12750,12760,12760,12750,34
20231113,114800,179893300,12750,12760,12760,12750,345
20231113,114700,175491140,12760,12730,12770,12730,1677
20231113,114600,154103870,12710,12700,12710,12700,119
20231113,114500,152591420,12710,12690,12710,12690,43
20231113,114400,152045180,12690,12690,12700,12690,66
20231113,114300,151207080,12700,12680,12700,12670,177
20231113,114200,148961270,12690,12710,12710,12690,41
20231113,114100,148440540,12710,12700,12710,12700,46
20231113,114000,147856070,12690,12690,12700,12690,97
20231113,113900,146624270,12700,12700,12700,12700,17
20231113,113800,146408370,12700,12700,12710,12700,67
20231113,113700,145557100,12710,12710,12710,12710,0
20231113,113600,145557100,12710,12700,12710,12690,342
20231113,113500,141213520,12700,12690,12700,12690,75
20231113,113400,140261060,12700,12670,12700,12660,161
20231113,113300,138222480,12670,12670,12670,12660,111
20231113,113200,136816140,12670,12650,12670,12650,27
20231113,113100,136474210,12680,12620,12680,12610,202
20231113,113000,133922620,12620,12610,12620,12610,115
20231113,112900,132471360,12620,12620,12620,12620,30
20231113,112800,132092760,12610,12620,12630,12610,54
20231113,112700,131411200,12620,12630,12630,12620,204
20231113,112600,128836530,12630,12640,12640,12630,132
20231113,112500,127169280,12640,12630,12640,12630,28
20231113,112400,126815540,12650,12650,12650,12640,45
20231113,112300,126246330,12640,12650,12650,12640,22
20231113,112200,125968140,12640,12640,12640,12640,25
20231113,112100,125652140,12650,12640,12650,12630,62
20231113,112000,124868300,12640,12640,12660,12640,22
20231113,111900,124590020,12650,12650,12650,12650,17
20231113,111800,124374970,12580,12660,12660,12580,159
20231113,111700,122372730,12650,12660,12660,12650,46
20231113,111600,121790740,12620,12660,12670,12620,42
20231113,111500,121258890,12670,12660,12670,12660,8
20231113,111400,121157540,12660,12670,12670,12650,40
20231113,111300,120650920,12650,12640,12650,12630,74
20231113,111200,119715670,12640,12590,12640,12590,251
20231113,111100,116548170,12600,12640,12640,12590,340
20231113,111000,112264570,12640,12620,12640,12620,15
20231113,110900,112075050,12630,12630,12630,12630,21
20231113,110800,111809820,12640,12640,12640,12640,17
20231113,110700,111594940,12590,12640,12640,12590,337
20231113,110600,107349280,12660,12660,12660,12660,19
20231113,110500,107108740,12600,12630,12670,12600,321
20231113,110400,103060550,12640,12650,12650,12640,113
20231113,110300,101631270,12650,12650,12650,12640,54
20231113,110200,100948200,12640,12660,12660,12640,91
20231113,110100,99796730,12670,12670,12670,12670,17
20231113,110000,99581340,12680,12650,12680,12650,56
20231113,105900,98871770,12670,12670,12670,12660,121
20231113,105800,97338740,12680,12670,12680,12660,56
20231113,105700,96629180,12680,12670,12690,12670,134
20231113,105600,94931010,12660,12660,12660,12660,4
20231113,105500,94880370,12640,12670,12670,12640,69
20231113,105400,94007640,12670,12670,12670,12670,163
20231113,105300,91942430,12680,12680,12680,12670,15
20231113,105200,91752270,12680,12690,12690,12620,26
20231113,105100,91422770,12670,12650,12670,12650,49
20231113,105000,90802390,12660,12660,12660,12660,36
20231113,104900,90346630,12630,12630,12630,12620,143
20231113,104800,88540570,12650,12650,12650,12650,117
20231113,104700,87060520,12660,12620,12660,12620,51
20231113,104600,86416020,12620,12620,12620,12620,28
20231113,104500,86062660,12610,12620,12620,12610,15
20231113,104400,85873430,12610,12600,12610,12600,6
20231113,104300,85797800,12610,12610,12610,12610,0
20231113,104200,85797800,12610,12610,12610,12610,0
20231113,104100,85797800,12610,12640,12640,12610,2
20231113,104000,85772550,12650,12620,12650,12620,20
20231113,103900,85519700,12610,12610,12610,12610,74
20231113,103800,84586560,12610,12610,12610,12610,5
20231113,103700,84523510,12600,12600,12600,12600,7
20231113,103600,84435310,12610,12610,12610,12610,0
20231113,103500,84435310,12610,12610,12610,12610,6
20231113,103400,84359650,12610,12610,12610,12610,1
20231113,103300,84347040,12640,12610,12640,12610,10
20231113,103200,84220820,12600,12600,12600,12600,3
20231113,103100,84183020,12600,12600,12600,12600,0
20231113,103000,84183020,12600,12600,12600,12600,17
20231113,102900,83968820,12590,12590,12590,12590,9
20231113,102800,83855510,12590,12590,12590,12590,4
20231113,102700,83805150,12590,12590,12590,12590,7
20231113,102600,83717020,12590,12590,12590,12590,4
20231113,102500,83666660,12590,12590,12590,12590,3
20231113,102400,83628890,12600,12620,12620,12600,174
20231113,102300,81434630,12620,12630,12630,12620,399
20231113,102200,76395690,12630,12630,12630,12630,0
20231113,102100,76395690,12630,12640,12640,12630,6
20231113,102000,76319890,12690,12690,12690,12690,0
20231113,101900,76319890,12690,12690,12690,12690,20
20231113,101800,76066090,12710,12710,12710,12710,0
20231113,101700,76066090,12710,12680,12710,12680,20
20231113,101600,75812090,12710,12710,12710,12710,0
20231113,101500,75812090,12710,12710,12710,12710,0
20231113,101400,75812090,12710,12710,12710,12710,0
20231113,101300,75812090,12710,12630,12710,12630,24
20231113,101200,75508320,12630,12630,12630,12630,1
20231113,101100,75495690,12630,12630,12630,12630,98
20231113,101000,74257950,12630,12630,12630,12630,4
20231113,100900,74207430,12630,12630,12630,12630,3
20231113,100800,74169540,12640,12640,12640,12640,0
20231113,100700,74169540,12640,12640,12640,12640,3
20231113,100600,74131620,12630,12630,12630,12630,4
20231113,100500,74081100,12640,12630,12640,12630,114
20231113,100400,72641180,12630,12630,12630,12630,4
20231113,100300,72590660,12630,12630,12630,12630,3
20231113,100200,72552770,12630,12630,12630,12630,0
20231113,100100,72552770,12630,12630,12630,12630,4
20231113,100000,72502250,12630,12640,12640,12630,8
20231113,095900,72401200,12630,12630,12630,12630,3
20231113,095800,72363310,12640,12640,12640,12640,44
20231113,095700,71807150,12640,12640,12640,12640,0
20231113,095600,71807150,12640,12640,12640,12640,10
20231113,095500,71680750,12780,12780,12780,12780,0
20231113,095400,71680750,12780,12780,12780,12780,0
20231113,095300,71680750,12780,12760,12780,12760,100
20231113,095200,70402960,12790,12600,12790,12600,400
20231113,095100,65319560,12590,12590,12590,12590,4
20231113,095000,65269200,12590,12590,12590,12590,5
20231113,094900,65206250,12600,12610,12610,12600,5
20231113,094800,65143240,12610,12610,12610,12610,1
20231113,094700,65130630,12620,12620,12620,12620,2
20231113,094600,65105390,12640,12640,12640,12640,0
20231113,094500,65105390,12640,12640,12640,12640,1
20231113,094400,65092750,12600,12590,12600,12590,18
20231113,094300,64865990,12580,12580,12580,12580,3
20231113,094200,64828250,12560,12560,12570,12560,10
20231113,094100,64702610,12560,12560,12560,12560,3
20231113,094000,64664930,12590,12590,12590,12590,0
20231113,093900,64664930,12590,12590,12590,12590,1
20231113,093800,64652340,12600,12580,12600,12580,8
20231113,093700,64551640,12550,12560,12560,12550,103
20231113,093600,63257990,12550,12580,12580,12550,340
20231113,093500,58988780,12580,12630,12630,12580,318
20231113,093400,54981350,12610,12610,12610,12610,0
20231113,093300,54981350,12610,12630,12630,12610,143
20231113,093200,53176300,12630,12640,12640,12630,7
20231113,093100,53087880,12640,12660,12660,12640,420
20231113,093000,47771680,12660,12660,12660,12660,3
20231113,092900,47733700,12670,12670,12670,12670,84
20231113,092800,46669420,12670,12670,12670,12670,0
20231113,092700,46669420,12670,12680,12680,12670,252
20231113,092600,43476080,12670,12670,12670,12670,4
20231113,092500,43425400,12670,12670,12670,12670,8
20231113,092400,43324040,12680,12690,12690,12680,135
20231113,092300,41612230,12680,12680,12680,12680,7
20231113,092200,41523470,12680,12690,12690,12680,37
20231113,092100,41054280,12680,12670,12680,12670,7
20231113,092000,40965550,12670,12670,12670,12670,4
20231113,091900,40914870,12670,12670,12670,12670,6
20231113,091800,40838850,12670,12670,12670,12670,0
20231113,091700,40838850,12670,12670,12670,12670,4
20231113,091600,40788170,12660,12690,12690,12660,87
20231113,091500,39686350,12720,12720,12720,12720,0
20231113,091400,39686350,12720,12720,12720,12720,0
20231113,091300,39686350,12720,12720,12720,12720,0
20231113,091200,39686350,12720,12720,12720,12720,10
20231113,091100,39559150,12710,12640,12720,12640,1998
20231113,091000,14166530,12630,12630,12630,12630,0
20231113,090900,14166530,12630,12610,12640,12610,66
20231113,090800,13333080,12620,12620,12620,12620,0
20231113,090700,13333080,12620,12620,12620,12620,49
20231113,090600,12714700,12620,12650,12650,12620,106
20231113,090500,11376230,12650,12650,12650,12650,235
20231113,090400,8403480,12650,12650,12650,12650,40
20231113,090300,7897480,12710,12710,12710,12710,3
20231113,090200,7859350,12720,12710,12720,12700,392
20231113,090100,2879720,12710,12760,12760,12710,164
20231113,090000,788080,12760,12710,12760,12710,40