KissMeData/006890/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185100,1906618960,11740,11740,11740,11740,1560
20241008,185000,1906618960,11740,11740,11740,11740,0
20241008,184900,1906618960,11740,11740,11740,11740,0
20241008,184800,1906618960,11740,11740,11740,11740,0
20241008,184700,1906618960,11740,11740,11740,11740,0
20241008,184600,1906618960,11740,11740,11740,11740,0
20241008,184500,1906618960,11740,11740,11740,11740,0
20241008,184400,1906618960,11740,11740,11740,11740,0
20241008,184300,1906618960,11740,11740,11740,11740,0
20241008,184200,1906618960,11740,11740,11740,11740,0
20241008,184100,1906618960,11740,11740,11740,11740,0
20241008,184000,1906618960,11740,11740,11740,11740,0
20241008,183900,1906618960,11740,11740,11740,11740,0
20241008,183800,1906618960,11740,11740,11740,11740,0
20241008,183700,1906618960,11740,11740,11740,11740,0
20241008,183600,1906618960,11740,11740,11740,11740,0
20241008,183500,1906618960,11740,11740,11740,11740,0
20241008,183400,1906618960,11740,11740,11740,11740,0
20241008,183300,1906618960,11740,11740,11740,11740,0
20241008,183200,1906618960,11740,11740,11740,11740,0
20241008,183100,1906618960,11740,11740,11740,11740,0
20241008,183000,1906618960,11740,11740,11740,11740,0
20241008,182900,1906618960,11740,11740,11740,11740,0
20241008,182800,1906618960,11740,11740,11740,11740,0
20241008,182700,1906618960,11740,11740,11740,11740,0
20241008,182600,1906618960,11740,11740,11740,11740,0
20241008,182500,1906618960,11740,11740,11740,11740,0
20241008,182400,1906618960,11740,11740,11740,11740,0
20241008,182300,1906618960,11740,11740,11740,11740,0
20241008,182200,1906618960,11740,11740,11740,11740,0
20241008,182100,1906618960,11740,11740,11740,11740,1560
20241008,182000,1906618960,11740,11740,11740,11740,0
20241008,181900,1906618960,11740,11740,11740,11740,0
20241008,181800,1906618960,11740,11740,11740,11740,0
20241008,181700,1906618960,11740,11740,11740,11740,0
20241008,181600,1906618960,11740,11740,11740,11740,0
20241008,181500,1906618960,11740,11740,11740,11740,0
20241008,181400,1906618960,11740,11740,11740,11740,0
20241008,181300,1906618960,11740,11740,11740,11740,0
20241008,181200,1906618960,11740,11740,11740,11740,0
20241008,181100,1906618960,11740,11740,11740,11740,0
20241008,181000,1906618960,11740,11740,11740,11740,0
20241008,180900,1906618960,11740,11740,11740,11740,0
20241008,180800,1906618960,11740,11740,11740,11740,0
20241008,180700,1906618960,11740,11740,11740,11740,0
20241008,180600,1906618960,11740,11740,11740,11740,0
20241008,180500,1906618960,11740,11740,11740,11740,0
20241008,180400,1906618960,11740,11740,11740,11740,0
20241008,180300,1906618960,11740,11740,11740,11740,0
20241008,180200,1906618960,11740,11740,11740,11740,0
20241008,180100,1906618960,11740,11740,11740,11740,0
20241008,180000,1906618960,11740,11740,11740,11740,0
20241008,175900,1906618960,11740,11740,11740,11740,0
20241008,175800,1906618960,11740,11740,11740,11740,0
20241008,175700,1906618960,11740,11740,11740,11740,0
20241008,175600,1906618960,11740,11740,11740,11740,0
20241008,175500,1906618960,11740,11740,11740,11740,0
20241008,175400,1906618960,11740,11740,11740,11740,0
20241008,175300,1906618960,11740,11740,11740,11740,0
20241008,175200,1906618960,11740,11740,11740,11740,0
20241008,175100,1906618960,11740,11740,11740,11740,1560
20241008,175000,1906618960,11740,11740,11740,11740,0
20241008,174900,1906618960,11740,11740,11740,11740,0
20241008,174800,1906618960,11740,11740,11740,11740,0
20241008,174700,1906618960,11740,11740,11740,11740,0
20241008,174600,1906618960,11740,11740,11740,11740,0
20241008,174500,1906618960,11740,11740,11740,11740,0
20241008,174400,1906618960,11740,11740,11740,11740,0
20241008,174300,1906618960,11740,11740,11740,11740,0
20241008,174200,1906618960,11740,11740,11740,11740,0
20241008,174100,1906618960,11740,11740,11740,11740,0
20241008,174000,1906618960,11740,11740,11740,11740,0
20241008,173900,1906618960,11740,11740,11740,11740,0
20241008,173800,1906618960,11740,11740,11740,11740,0
20241008,173700,1906618960,11740,11740,11740,11740,0
20241008,173600,1906618960,11740,11740,11740,11740,0
20241008,173500,1906618960,11740,11740,11740,11740,0
20241008,173400,1906618960,11740,11740,11740,11740,0
20241008,173300,1906618960,11740,11740,11740,11740,0
20241008,173200,1906618960,11740,11740,11740,11740,0
20241008,173100,1906618960,11740,11740,11740,11740,0
20241008,173000,1906618960,11740,11740,11740,11740,0
20241008,172900,1906618960,11740,11740,11740,11740,0
20241008,172800,1906618960,11740,11740,11740,11740,0
20241008,172700,1906618960,11740,11740,11740,11740,0
20241008,172600,1906618960,11740,11740,11740,11740,0
20241008,172500,1906618960,11740,11740,11740,11740,0
20241008,172400,1906618960,11740,11740,11740,11740,0
20241008,172300,1906618960,11740,11740,11740,11740,0
20241008,172200,1906618960,11740,11740,11740,11740,0
20241008,172100,1906618960,11740,11740,11740,11740,1560
20241008,172000,1906618960,11740,11740,11740,11740,0
20241008,171900,1906618960,11740,11740,11740,11740,0
20241008,171800,1906618960,11740,11740,11740,11740,0
20241008,171700,1906618960,11740,11740,11740,11740,0
20241008,171600,1906618960,11740,11740,11740,11740,0
20241008,171500,1906618960,11740,11740,11740,11740,0
20241008,171400,1906618960,11740,11740,11740,11740,0
20241008,171300,1906618960,11740,11740,11740,11740,0
20241008,171200,1906618960,11740,11740,11740,11740,0
20241008,171100,1906618960,11740,11740,11740,11740,0
20241008,171000,1906618960,11740,11740,11740,11740,0
20241008,170900,1906618960,11740,11740,11740,11740,0
20241008,170800,1906618960,11740,11740,11740,11740,0
20241008,170700,1906618960,11740,11740,11740,11740,0
20241008,170600,1906618960,11740,11740,11740,11740,0
20241008,170500,1906618960,11740,11740,11740,11740,0
20241008,170400,1906618960,11740,11740,11740,11740,0
20241008,170300,1906618960,11740,11740,11740,11740,0
20241008,170200,1906618960,11740,11740,11740,11740,0
20241008,170100,1906618960,11740,11740,11740,11740,0
20241008,170000,1906618960,11740,11740,11740,11740,0
20241008,165900,1906618960,11740,11740,11740,11740,0
20241008,165800,1906618960,11740,11740,11740,11740,0
20241008,165700,1906618960,11740,11740,11740,11740,0
20241008,165600,1906618960,11740,11740,11740,11740,0
20241008,165500,1906618960,11740,11740,11740,11740,0
20241008,165400,1906618960,11740,11740,11740,11740,0
20241008,165300,1906618960,11740,11740,11740,11740,0
20241008,165200,1906618960,11740,11740,11740,11740,0
20241008,165100,1906618960,11740,11740,11740,11740,1560
20241008,165000,1906618960,11740,11740,11740,11740,0
20241008,164900,1906618960,11740,11740,11740,11740,0
20241008,164800,1906618960,11740,11740,11740,11740,0
20241008,164700,1906618960,11740,11740,11740,11740,0
20241008,164600,1906618960,11740,11740,11740,11740,0
20241008,164500,1906618960,11740,11740,11740,11740,0
20241008,164400,1906618960,11740,11740,11740,11740,0
20241008,164300,1906618960,11740,11740,11740,11740,0
20241008,164200,1906618960,11740,11740,11740,11740,0
20241008,164100,1906618960,11740,11740,11740,11740,0
20241008,164000,1906618960,11740,11740,11740,11740,0
20241008,163900,1906618960,11740,11740,11740,11740,0
20241008,163800,1906618960,11740,11740,11740,11740,0
20241008,163700,1906618960,11740,11740,11740,11740,0
20241008,163600,1906618960,11740,11740,11740,11740,0
20241008,163500,1906618960,11740,11740,11740,11740,0
20241008,163400,1906618960,11740,11740,11740,11740,0
20241008,163300,1906618960,11740,11740,11740,11740,0
20241008,163200,1906618960,11740,11740,11740,11740,0
20241008,163100,1906618960,11740,11740,11740,11740,0
20241008,163000,1906618960,11740,11740,11740,11740,0
20241008,162900,1906618960,11740,11740,11740,11740,0
20241008,162800,1906618960,11740,11740,11740,11740,0
20241008,162700,1906618960,11740,11740,11740,11740,0
20241008,162600,1906618960,11740,11740,11740,11740,0
20241008,162500,1906618960,11740,11740,11740,11740,0
20241008,162400,1906618960,11740,11740,11740,11740,0
20241008,162300,1906618960,11740,11740,11740,11740,0
20241008,162200,1906618960,11740,11740,11740,11740,0
20241008,162100,1906618960,11740,11740,11740,11740,1560
20241008,162000,1906618960,11740,11740,11740,11740,0
20241008,161900,1906618960,11740,11740,11740,11740,0
20241008,161800,1906618960,11740,11740,11740,11740,0
20241008,161700,1906618960,11740,11740,11740,11740,0
20241008,161600,1906618960,11740,11740,11740,11740,0
20241008,161500,1906618960,11740,11740,11740,11740,0
20241008,161400,1906618960,11740,11740,11740,11740,0
20241008,161300,1906618960,11740,11740,11740,11740,0
20241008,161200,1906618960,11740,11740,11740,11740,0
20241008,161100,1906618960,11740,11740,11740,11740,0
20241008,161000,1906618960,11740,11740,11740,11740,0
20241008,160900,1906618960,11740,11740,11740,11740,0
20241008,160800,1906618960,11740,11740,11740,11740,0
20241008,160700,1906618960,11740,11740,11740,11740,0
20241008,160600,1906618960,11740,11740,11740,11740,0
20241008,160500,1906618960,11740,11740,11740,11740,0
20241008,160400,1906618960,11740,11740,11740,11740,0
20241008,160300,1906618960,11740,11740,11740,11740,0
20241008,160200,1906618960,11740,11740,11740,11740,0
20241008,160100,1906618960,11740,11740,11740,11740,0
20241008,160000,1906618960,11740,11740,11740,11740,0
20241008,155900,1906618960,11740,11740,11740,11740,0
20241008,155800,1906618960,11740,11740,11740,11740,0
20241008,155700,1906618960,11740,11740,11740,11740,0
20241008,155600,1906618960,11740,11740,11740,11740,0
20241008,155500,1906618960,11740,11740,11740,11740,0
20241008,155400,1906618960,11740,11740,11740,11740,0
20241008,155300,1906618960,11740,11740,11740,11740,0
20241008,155200,1906618960,11740,11740,11740,11740,0
20241008,155100,1906618960,11740,11740,11740,11740,1560
20241008,155000,1906618960,11740,11740,11740,11740,0
20241008,154900,1906618960,11740,11740,11740,11740,0
20241008,154800,1906618960,11740,11740,11740,11740,0
20241008,154700,1906618960,11740,11740,11740,11740,0
20241008,154600,1906618960,11740,11740,11740,11740,0
20241008,154500,1906618960,11740,11740,11740,11740,0
20241008,154400,1906618960,11740,11740,11740,11740,0
20241008,154300,1906618960,11740,11740,11740,11740,0
20241008,154200,1906618960,11740,11740,11740,11740,0
20241008,154100,1906618960,11740,11740,11740,11740,0
20241008,154000,1906618960,11740,11740,11740,11740,0
20241008,153900,1906618960,11740,11740,11740,11740,0
20241008,153800,1906618960,11740,11740,11740,11740,0
20241008,153700,1906618960,11740,11740,11740,11740,0
20241008,153600,1906618960,11740,11740,11740,11740,0
20241008,153500,1906618960,11740,11740,11740,11740,0
20241008,153400,1906618960,11740,11740,11740,11740,0
20241008,153300,1906618960,11740,11740,11740,11740,0
20241008,153200,1906618960,11740,11740,11740,11740,0
20241008,153100,1906618960,11740,11740,11740,11740,0
20241008,153000,1906618960,11740,11740,11740,11740,1560
20241008,152900,1888304560,11750,11750,11750,11750,0
20241008,152800,1888304560,11750,11750,11750,11750,0
20241008,152700,1888304560,11750,11750,11750,11750,0
20241008,152600,1888304560,11750,11750,11750,11750,0
20241008,152500,1888304560,11750,11750,11750,11750,0
20241008,152400,1888304560,11750,11750,11750,11750,0
20241008,152300,1888304560,11750,11750,11750,11750,0
20241008,152200,1888304560,11750,11750,11750,11750,0
20241008,152100,1888304560,11750,11750,11750,11750,0
20241008,152000,1888304560,11750,11750,11750,11750,0
20241008,151900,1888304560,11750,11730,11750,11730,3110
20241008,151800,1851772440,11730,11710,11730,11710,1286
20241008,151700,1836702800,11710,11700,11720,11700,279
20241008,151600,1833436370,11710,11700,11710,11700,17
20241008,151500,1833237400,11700,11700,11700,11700,40
20241008,151400,1832769400,11720,11720,11720,11720,0
20241008,151300,1832769400,11720,11720,11720,11720,2
20241008,151200,1832745960,11720,11690,11720,11690,213
20241008,151100,1830253300,11690,11710,11710,11690,1049
20241008,151000,1817975370,11700,11700,11700,11700,158
20241008,150900,1816126770,11700,11700,11700,11700,196
20241008,150800,1813833570,11700,11690,11700,11690,1045
20241008,150700,1801612280,11690,11690,11690,11690,0
20241008,150600,1801612280,11690,11690,11690,11690,0
20241008,150500,1801612280,11690,11690,11700,11690,697
20241008,150400,1793463420,11700,11700,11700,11700,50
20241008,150300,1792878420,11700,11700,11700,11700,1
20241008,150200,1792866720,11690,11690,11690,11690,0
20241008,150100,1792866720,11690,11690,11690,11690,1423
20241008,150000,1776231850,11720,11720,11720,11690,52
20241008,145900,1775622440,11690,11690,11690,11690,0
20241008,145800,1775622440,11690,11690,11690,11690,1
20241008,145700,1775610750,11720,11720,11720,11720,10
20241008,145600,1775493550,11720,11720,11720,11720,1
20241008,145500,1775481830,11690,11690,11690,11680,13
20241008,145400,1775329900,11690,11690,11690,11690,9
20241008,145300,1775224690,11700,11700,11700,11700,0
20241008,145200,1775224690,11700,11700,11700,11700,0
20241008,145100,1775224690,11700,11710,11710,11700,974
20241008,145000,1763823170,11710,11730,11730,11710,493
20241008,144900,1758045780,11730,11730,11730,11730,254
20241008,144800,1755066360,11730,11730,11730,11730,1105
20241008,144700,1742104710,11730,11730,11730,11730,461
20241008,144600,1736697180,11740,11740,11740,11730,427
20241008,144500,1731687440,11760,11750,11760,11750,143
20241008,144400,1730005770,11740,11740,11750,11730,1416
20241008,144300,1713377180,11740,11740,11740,11740,186
20241008,144200,1711193540,11740,11740,11740,11740,52
20241008,144100,1710583060,11740,11740,11740,11740,3
20241008,144000,1710547840,11730,11730,11730,11730,20
20241008,143900,1710313240,11730,11730,11730,11730,10
20241008,143800,1710195940,11750,11750,11750,11750,5
20241008,143700,1710137190,11740,11730,11740,11730,332
20241008,143600,1706240830,11730,11730,11730,11730,50
20241008,143500,1705654330,11730,11760,11760,11730,125
20241008,143400,1704184390,11750,11700,11750,11700,1987
20241008,143300,1680907290,11700,11660,11700,11660,504
20241008,143200,1675019540,11660,11660,11660,11660,0
20241008,143100,1675019540,11660,11660,11660,11660,56
20241008,143000,1674366580,11690,11690,11690,11690,0
20241008,142900,1674366580,11690,11690,11690,11690,0
20241008,142800,1674366580,11690,11660,11690,11620,2351
20241008,142700,1646970270,11690,11690,11690,11690,0
20241008,142600,1646970270,11690,11690,11690,11690,98
20241008,142500,1645824650,11690,11670,11690,11670,72
20241008,142400,1644983260,11660,11660,11660,11660,14
20241008,142300,1644820020,11660,11650,11660,11650,52
20241008,142200,1644214180,11650,11650,11650,11650,1
20241008,142100,1644202530,11630,11660,11660,11630,9
20241008,142000,1644097740,11630,11640,11640,11630,7
20241008,141900,1644016300,11680,11680,11680,11680,0
20241008,141800,1644016300,11680,11680,11680,11680,0
20241008,141700,1644016300,11680,11640,11680,11640,75
20241008,141600,1643143250,11630,11640,11640,11630,16
20241008,141500,1642957020,11630,11640,11640,11630,386
20241008,141400,1638467750,11640,11640,11640,11630,29
20241008,141300,1638130450,11630,11650,11650,11630,44
20241008,141200,1637618690,11630,11630,11630,11630,500
20241008,141100,1631803690,11630,11650,11650,11630,115
20241008,141000,1630464240,11650,11650,11650,11650,0
20241008,140900,1630464240,11650,11650,11650,11650,3
20241008,140800,1630429290,11650,11650,11650,11650,10
20241008,140700,1630312790,11650,11650,11650,11650,0
20241008,140600,1630312790,11650,11630,11650,11630,71
20241008,140500,1629486960,11630,11650,11650,11630,1570
20241008,140400,1611198820,11650,11650,11650,11650,38
20241008,140300,1610756120,11650,11650,11650,11650,14
20241008,140200,1610593020,11650,11650,11650,11650,25
20241008,140100,1610301770,11650,11650,11650,11650,14
20241008,140000,1610138670,11670,11650,11670,11650,19
20241008,135900,1609917220,11650,11650,11650,11650,77
20241008,135800,1609020170,11660,11650,11660,11650,64
20241008,135700,1608274550,11650,11650,11650,11650,390
20241008,135600,1603731050,11650,11650,11650,11650,29
20241008,135500,1603393200,11650,11650,11650,11650,120
20241008,135400,1601995200,11650,11650,11650,11650,66
20241008,135300,1601226300,11650,11650,11650,11650,34
20241008,135200,1600830200,11650,11650,11650,11650,15
20241008,135100,1600655450,11650,11670,11670,11650,185
20241008,135000,1598496980,11670,11650,11700,11650,56
20241008,134900,1597843330,11650,11660,11700,11650,677
20241008,134800,1589949260,11700,11680,11700,11670,832
20241008,134700,1580237540,11680,11690,11690,11680,16
20241008,134600,1580050640,11690,11690,11690,11690,15
20241008,134500,1579875290,11690,11690,11690,11680,25
20241008,134400,1579583220,11680,11690,11690,11680,146
20241008,134300,1577877050,11690,11730,11730,11690,45
20241008,134200,1577350630,11700,11700,11700,11700,15
20241008,134100,1577175130,11700,11740,11740,11700,378
20241008,134000,1572750530,11740,11680,11750,11680,118
20241008,133900,1571366100,11740,11710,11750,11680,517
20241008,133800,1565299020,11700,11670,11700,11670,514
20241008,133700,1559285640,11670,11680,11680,11670,15
20241008,133600,1559110580,11670,11710,11710,11670,48
20241008,133500,1558549800,11710,11670,11710,11670,4
20241008,133400,1558503040,11670,11690,11690,11670,501
20241008,133300,1552646370,11700,11690,11700,11690,187
20241008,133200,1550458610,11660,11660,11660,11660,180
20241008,133100,1548359810,11660,11700,11700,11660,68
20241008,133000,1547566640,11700,11700,11700,11700,18
20241008,132900,1547356040,11700,11700,11700,11700,19
20241008,132800,1547133740,11700,11690,11700,11690,270
20241008,132700,1543975160,11700,11690,11700,11690,303
20241008,132600,1540430200,11710,11710,11710,11710,0
20241008,132500,1540430200,11710,11670,11710,11670,2
20241008,132400,1540406820,11710,11710,11710,11710,6
20241008,132300,1540336560,11710,11660,11710,11660,1793
20241008,132200,1519387820,11660,11660,11660,11660,12
20241008,132100,1519247900,11650,11660,11660,11650,87
20241008,132000,1518234030,11670,11670,11670,11670,0
20241008,131900,1518234030,11670,11670,11670,11670,13
20241008,131800,1518082320,11680,11680,11680,11680,0
20241008,131700,1518082320,11680,11660,11680,11660,755
20241008,131600,1509270920,11660,11660,11660,11660,0
20241008,131500,1509270920,11660,11660,11660,11660,138
20241008,131400,1507661840,11650,11650,11650,11650,985
20241008,131300,1496186590,11650,11650,11650,11650,10
20241008,131200,1496070090,11650,11650,11650,11650,6
20241008,131100,1496000190,11650,11650,11650,11650,0
20241008,131000,1496000190,11650,11650,11650,11650,0
20241008,130900,1496000190,11650,11650,11650,11650,4
20241008,130800,1495953590,11620,11650,11650,11620,74
20241008,130700,1495093650,11650,11650,11650,11650,0
20241008,130600,1495093650,11650,11650,11650,11650,8
20241008,130500,1495000450,11650,11650,11650,11650,0
20241008,130400,1495000450,11650,11640,11650,11640,250
20241008,130300,1492089110,11630,11630,11630,11630,240
20241008,130200,1489297910,11630,11580,11630,11580,152
20241008,130100,1487532350,11580,11580,11580,11580,22
20241008,130000,1487277590,11590,11590,11600,11580,41
20241008,125900,1486802570,11600,11600,11600,11600,154
20241008,125800,1485016170,11600,11620,11620,11600,747
20241008,125700,1476336130,11630,11630,11630,11630,18
20241008,125600,1476126790,11630,11630,11630,11630,0
20241008,125500,1476126790,11630,11630,11630,11630,15
20241008,125400,1475952340,11630,11620,11630,11620,122
20241008,125300,1474534680,11630,11640,11640,11630,293
20241008,125200,1471126970,11640,11640,11640,11640,5
20241008,125100,1471068770,11640,11640,11640,11640,172
20241008,125000,1469066690,11650,11650,11650,11650,112
20241008,124900,1467761890,11650,11650,11650,11650,69
20241008,124800,1466958040,11640,11640,11640,11640,328
20241008,124700,1463140120,11640,11640,11640,11640,0
20241008,124600,1463140120,11640,11640,11640,11640,270
20241008,124500,1459997320,11640,11640,11640,11640,241
20241008,124400,1457192080,11630,11630,11630,11620,70
20241008,124300,1456378080,11630,11630,11630,11630,31
20241008,124200,1456017550,11630,11630,11630,11630,42
20241008,124100,1455529090,11620,11620,11620,11620,2
20241008,124000,1455505850,11630,11630,11630,11630,0
20241008,123900,1455505850,11630,11630,11630,11630,0
20241008,123800,1455505850,11630,11620,11630,11620,88
20241008,123700,1454482650,11620,11620,11620,11620,1
20241008,123600,1454471030,11600,11600,11600,11600,100
20241008,123500,1453311030,11600,11600,11600,11600,0
20241008,123400,1453311030,11600,11600,11600,11600,1
20241008,123300,1453299430,11600,11600,11600,11600,172
20241008,123200,1451304230,11600,11600,11600,11600,126
20241008,123100,1449842630,11600,11600,11600,11600,16
20241008,123000,1449657030,11600,11600,11600,11600,149
20241008,122900,1447928630,11590,11590,11590,11590,127
20241008,122800,1446456700,11590,11590,11590,11590,0
20241008,122700,1446456700,11590,11590,11590,11590,0
20241008,122600,1446456700,11590,11590,11590,11590,70
20241008,122500,1445645400,11590,11590,11590,11590,0
20241008,122400,1445645400,11590,11590,11590,11590,0
20241008,122300,1445645400,11590,11590,11590,11590,0
20241008,122200,1445645400,11590,11590,11590,11590,10
20241008,122100,1445529500,11590,11590,11590,11590,30
20241008,122000,1445181800,11590,11600,11600,11590,110
20241008,121900,1443905900,11590,11590,11590,11590,12
20241008,121800,1443766820,11590,11590,11590,11590,0
20241008,121700,1443766820,11590,11590,11590,11590,0
20241008,121600,1443766820,11590,11590,11590,11590,0
20241008,121500,1443766820,11590,11590,11590,11590,48
20241008,121400,1443210500,11590,11590,11590,11590,20
20241008,121300,1442978700,11590,11590,11590,11590,2
20241008,121200,1442955520,11590,11590,11590,11590,0
20241008,121100,1442955520,11590,11590,11590,11590,0
20241008,121000,1442955520,11590,11570,11590,11560,247
20241008,120900,1440099850,11570,11570,11570,11570,0
20241008,120800,1440099850,11570,11570,11570,11570,2
20241008,120700,1440076710,11560,11560,11560,11560,23
20241008,120600,1439810830,11560,11560,11560,11560,43
20241008,120500,1439313750,11560,11560,11560,11560,3
20241008,120400,1439279070,11580,11580,11580,11580,0
20241008,120300,1439279070,11580,11580,11580,11580,0
20241008,120200,1439279070,11580,11580,11580,11580,1
20241008,120100,1439267490,11560,11570,11590,11560,45
20241008,120000,1438746130,11590,11590,11590,11590,0
20241008,115900,1438746130,11590,11590,11590,11590,0
20241008,115800,1438746130,11590,11590,11590,11590,1
20241008,115700,1438734540,11550,11550,11550,11550,10
20241008,115600,1438619040,11550,11550,11550,11550,80
20241008,115500,1437695040,11550,11550,11550,11550,5
20241008,115400,1437637290,11550,11550,11550,11550,50
20241008,115300,1437059790,11550,11590,11590,11550,487
20241008,115200,1431433820,11640,11640,11640,11640,0
20241008,115100,1431433820,11640,11630,11640,11590,326
20241008,115000,1427642470,11630,11630,11630,11630,5
20241008,114900,1427584320,11640,11640,11640,11640,0
20241008,114800,1427584320,11640,11640,11640,11640,26
20241008,114700,1427281680,11640,11640,11640,11640,10
20241008,114600,1427165280,11640,11640,11640,11640,2
20241008,114500,1427142000,11640,11610,11640,11610,12
20241008,114400,1427002350,11610,11610,11610,11610,3
20241008,114300,1426967520,11550,11600,11610,11550,4
20241008,114200,1426921160,11600,11540,11600,11540,10
20241008,114100,1426805700,11540,11560,11560,11540,1113
20241008,114000,1413953370,11560,11560,11560,11560,1
20241008,113900,1413941810,11560,11560,11560,11560,2
20241008,113800,1413918690,11610,11550,11610,11550,43
20241008,113700,1413421550,11560,11560,11560,11550,24
20241008,113600,1413144200,11560,11620,11620,11560,4
20241008,113500,1413097900,11550,11570,11570,11550,353
20241008,113400,1409018210,11620,11620,11620,11580,6
20241008,113300,1408948550,11560,11630,11640,11560,260
20241008,113200,1405939760,11630,11590,11630,11590,14
20241008,113100,1405777080,11590,11590,11590,11580,130
20241008,113000,1404271590,11600,11650,11650,11600,50
20241008,112900,1403691370,11650,11630,11650,11630,459
20241008,112800,1398349820,11630,11630,11630,11590,10
20241008,112700,1398233610,11560,11570,11570,11560,85
20241008,112600,1397250460,11560,11570,11570,11560,54
20241008,112500,1396625720,11570,11570,11570,11570,10
20241008,112400,1396510020,11570,11570,11570,11560,517
20241008,112300,1390528350,11570,11580,11580,11570,135
20241008,112200,1388965080,11580,11600,11600,11580,243
20241008,112100,1386149330,11600,11630,11630,11600,1733
20241008,112000,1366034860,11630,11650,11650,11630,346
20241008,111900,1362007340,11650,11660,11670,11650,1264
20241008,111800,1347271720,11670,11680,11700,11670,499
20241008,111700,1341443970,11680,11690,11690,11680,214
20241008,111600,1338944340,11680,11710,11710,11680,1524
20241008,111500,1321125360,11710,11680,11710,11680,343
20241008,111400,1317115280,11690,11810,11830,11690,8997
20241008,111300,1211264260,11810,11800,11830,11800,3020
20241008,111200,1175615310,11800,11800,11800,11790,814
20241008,111100,1166014810,11780,11770,11800,11770,1898
20241008,111000,1143645300,11780,11760,11780,11750,1084
20241008,110900,1130883460,11760,11740,11770,11740,1831
20241008,110800,1109361910,11740,11730,11740,11730,1424
20241008,110700,1092651510,11730,11710,11730,11700,679
20241008,110600,1084692590,11720,11670,11720,11670,4715
20241008,110500,1029581590,11670,11610,11670,11600,2320
20241008,110400,1002584570,11610,11610,11610,11610,477
20241008,110300,997046600,11610,11600,11610,11600,75
20241008,110200,996176580,11600,11600,11610,11580,212
20241008,110100,993717120,11600,11590,11600,11590,876
20241008,110000,983559030,11590,11590,11600,11590,298
20241008,105900,980105200,11590,11570,11590,11570,720
20241008,105800,971771000,11580,11570,11580,11570,432
20241008,105700,966771970,11570,11560,11570,11560,370
20241008,105600,962491520,11560,11560,11560,11560,20
20241008,105500,962260320,11560,11550,11560,11550,1117
20241008,105400,949353510,11550,11540,11550,11540,635
20241008,105300,942020560,11540,11510,11550,11510,1476
20241008,105200,925006470,11490,11500,11500,11490,1316
20241008,105100,909873420,11500,11490,11500,11490,2071
20241008,105000,886058400,11490,11490,11500,11490,391
20241008,104900,881562730,11490,11490,11490,11490,53
20241008,104800,880953760,11490,11490,11490,11490,0
20241008,104700,880953760,11490,11500,11500,11490,166
20241008,104600,879045920,11500,11500,11500,11490,199
20241008,104500,876757890,11500,11490,11500,11490,131
20241008,104400,875252560,11490,11490,11490,11490,22
20241008,104300,874999780,11480,11490,11490,11480,1346
20241008,104200,859535930,11490,11490,11490,11490,117
20241008,104100,858191600,11490,11480,11490,11480,28
20241008,104000,857869980,11480,11480,11490,11480,323
20241008,103900,854161640,11480,11470,11480,11470,1100
20241008,103800,841538010,11460,11450,11470,11450,816
20241008,103700,832185750,11450,11440,11450,11440,66
20241008,103600,831430510,11440,11440,11440,11440,2
20241008,103500,831407630,11440,11450,11450,11440,475
20241008,103400,825970790,11450,11440,11450,11440,189
20241008,103300,823806790,11450,11450,11450,11450,87
20241008,103200,822810640,11430,11430,11430,11430,2
20241008,103100,822787780,11430,11430,11430,11430,54
20241008,103000,822170560,11450,11440,11450,11430,72
20241008,102900,821346820,11440,11440,11440,11440,50
20241008,102800,820774820,11440,11440,11440,11440,3
20241008,102700,820740500,11430,11430,11430,11430,64
20241008,102600,820008980,11430,11420,11430,11420,63
20241008,102500,819289400,11420,11430,11450,11420,2352
20241008,102400,792360800,11420,11420,11420,11420,0
20241008,102300,792360800,11420,11420,11420,11420,30
20241008,102200,792018200,11420,11420,11420,11420,49
20241008,102100,791458620,11420,11420,11420,11420,15
20241008,102000,791287320,11440,11440,11450,11440,80
20241008,101900,790371950,11410,11410,11410,11410,0
20241008,101800,790371950,11410,11410,11410,11410,256
20241008,101700,787450990,11410,11410,11410,11410,9
20241008,101600,787348300,11450,11450,11450,11450,0
20241008,101500,787348300,11450,11430,11450,11430,211
20241008,101400,784935710,11430,11430,11430,11430,99
20241008,101300,783804140,11430,11390,11430,11390,1060
20241008,101200,771730660,11430,11430,11430,11430,2
20241008,101100,771707800,11390,11400,11430,11390,71
20241008,101000,770898840,11400,11400,11400,11400,20
20241008,100900,770670840,11430,11400,11430,11400,115
20241008,100800,769359780,11440,11400,11440,11390,2442
20241008,100700,741527570,11450,11400,11450,11400,92
20241008,100600,740477170,11400,11450,11450,11400,99
20241008,100500,739348470,11400,11400,11400,11400,435
20241008,100400,734389470,11400,11460,11460,11400,448
20241008,100300,729277300,11410,11410,11460,11410,450
20241008,100200,724142300,11410,11420,11420,11410,1937
20241008,100100,702022900,11420,11420,11420,11420,73
20241008,100000,701189240,11420,11420,11420,11420,48
20241008,095900,700641080,11470,11460,11470,11420,76
20241008,095800,699770160,11420,11470,11470,11420,179
20241008,095700,697718360,11470,11470,11470,11430,103
20241008,095600,696540270,11430,11470,11480,11430,280
20241008,095500,693332370,11430,11450,11450,11420,294
20241008,095400,689968340,11480,11450,11480,11420,1071
20241008,095300,677718990,11490,11490,11490,11490,2
20241008,095200,677696010,11450,11480,11480,11450,78
20241008,095100,676802760,11450,11450,11450,11440,388
20241008,095000,672363160,11450,11440,11450,11440,166
20241008,094900,670463460,11440,11490,11490,11440,1503
20241008,094800,653213500,11490,11470,11490,11470,1737
20241008,094700,633267020,11450,11470,11470,11450,968
20241008,094600,622167470,11450,11450,11470,11450,585
20241008,094500,615463240,11450,11450,11450,11450,9
20241008,094400,615360190,11450,11440,11450,11430,610
20241008,094300,608380590,11440,11440,11450,11440,30
20241008,094200,608037340,11450,11450,11450,11450,76
20241008,094100,607167140,11450,11430,11450,11430,360
20241008,094000,603047710,11440,11440,11440,11440,40
20241008,093900,602590110,11440,11450,11450,11440,1046
20241008,093800,590614080,11450,11450,11450,11440,161
20241008,093700,588771780,11450,11450,11450,11450,980
20241008,093600,577550780,11450,11440,11450,11430,280
20241008,093500,574347130,11440,11400,11440,11400,613
20241008,093400,567338440,11410,11410,11410,11410,87
20241008,093300,566345770,11400,11420,11420,11390,282
20241008,093200,563127330,11420,11390,11420,11390,96
20241008,093100,562033830,11390,11400,11430,11390,930
20241008,093000,551424920,11430,11410,11430,11400,294
20241008,092900,548068820,11400,11400,11440,11400,620
20241008,092800,540997980,11400,11440,11450,11400,2037
20241008,092700,517722420,11450,11440,11450,11440,782
20241008,092600,508775980,11440,11440,11440,11430,373
20241008,092500,504509470,11430,11400,11440,11400,1706
20241008,092400,485018020,11410,11400,11410,11400,668
20241008,092300,477401420,11400,11380,11400,11380,14
20241008,092200,477242050,11380,11400,11430,11370,1452
20241008,092100,460673980,11380,11370,11400,11360,796
20241008,092000,451613270,11370,11360,11370,11360,336
20241008,091900,447795030,11360,11360,11370,11350,409
20241008,091800,443150910,11370,11370,11370,11370,210
20241008,091700,440763210,11390,11390,11390,11380,316
20241008,091600,437165400,11390,11400,11400,11350,1249
20241008,091500,422949500,11390,11400,11410,11390,1113
20241008,091400,410261160,11350,11380,11400,11330,1731
20241008,091300,390544000,11310,11330,11370,11310,773
20241008,091200,381771710,11310,11300,11310,11300,73
20241008,091100,380946800,11300,11300,11310,11300,301
20241008,091000,377544110,11300,11300,11300,11300,115
20241008,090900,376244610,11290,11290,11290,11280,184
20241008,090800,374167940,11300,11350,11380,11300,5426
20241008,090700,312757780,11370,11340,11370,11340,841
20241008,090600,303206780,11330,11370,11410,11310,3332
20241008,090500,265327280,11370,11300,11370,11300,4039
20241008,090400,219552390,11300,11270,11310,11250,3153
20241008,090300,183987410,11250,11160,11370,11130,5957
20241008,090200,116967420,11120,11110,11160,11070,3305
20241008,090100,80196830,11110,11010,11140,11010,3868
20241008,090000,37328580,10990,10980,11030,10980,3393