KissMeData/006890/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184900,278967580,11710,11710,11710,11710,458
20241011,184800,278967580,11710,11710,11710,11710,0
20241011,184700,278967580,11710,11710,11710,11710,0
20241011,184600,278967580,11710,11710,11710,11710,0
20241011,184500,278967580,11710,11710,11710,11710,0
20241011,184400,278967580,11710,11710,11710,11710,0
20241011,184300,278967580,11710,11710,11710,11710,0
20241011,184200,278967580,11710,11710,11710,11710,0
20241011,184100,278967580,11710,11710,11710,11710,0
20241011,184000,278967580,11710,11710,11710,11710,0
20241011,183900,278967580,11710,11710,11710,11710,0
20241011,183800,278967580,11710,11710,11710,11710,0
20241011,183700,278967580,11710,11710,11710,11710,0
20241011,183600,278967580,11710,11710,11710,11710,0
20241011,183500,278967580,11710,11710,11710,11710,0
20241011,183400,278967580,11710,11710,11710,11710,0
20241011,183300,278967580,11710,11710,11710,11710,0
20241011,183200,278967580,11710,11710,11710,11710,0
20241011,183100,278967580,11710,11710,11710,11710,0
20241011,183000,278967580,11710,11710,11710,11710,0
20241011,182900,278967580,11710,11710,11710,11710,0
20241011,182800,278967580,11710,11710,11710,11710,0
20241011,182700,278967580,11710,11710,11710,11710,0
20241011,182600,278967580,11710,11710,11710,11710,0
20241011,182500,278967580,11710,11710,11710,11710,0
20241011,182400,278967580,11710,11710,11710,11710,0
20241011,182300,278967580,11710,11710,11710,11710,0
20241011,182200,278967580,11710,11710,11710,11710,0
20241011,182100,278967580,11710,11710,11710,11710,0
20241011,182000,278967580,11710,11710,11710,11710,0
20241011,181900,278967580,11710,11710,11710,11710,458
20241011,181800,278967580,11710,11710,11710,11710,0
20241011,181700,278967580,11710,11710,11710,11710,0
20241011,181600,278967580,11710,11710,11710,11710,0
20241011,181500,278967580,11710,11710,11710,11710,0
20241011,181400,278967580,11710,11710,11710,11710,0
20241011,181300,278967580,11710,11710,11710,11710,0
20241011,181200,278967580,11710,11710,11710,11710,0
20241011,181100,278967580,11710,11710,11710,11710,0
20241011,181000,278967580,11710,11710,11710,11710,0
20241011,180900,278967580,11710,11710,11710,11710,0
20241011,180800,278967580,11710,11710,11710,11710,0
20241011,180700,278967580,11710,11710,11710,11710,0
20241011,180600,278967580,11710,11710,11710,11710,0
20241011,180500,278967580,11710,11710,11710,11710,0
20241011,180400,278967580,11710,11710,11710,11710,0
20241011,180300,278967580,11710,11710,11710,11710,0
20241011,180200,278967580,11710,11710,11710,11710,0
20241011,180100,278967580,11710,11710,11710,11710,0
20241011,180000,278967580,11710,11710,11710,11710,0
20241011,175900,278967580,11710,11710,11710,11710,0
20241011,175800,278967580,11710,11710,11710,11710,0
20241011,175700,278967580,11710,11710,11710,11710,0
20241011,175600,278967580,11710,11710,11710,11710,0
20241011,175500,278967580,11710,11710,11710,11710,0
20241011,175400,278967580,11710,11710,11710,11710,0
20241011,175300,278967580,11710,11710,11710,11710,0
20241011,175200,278967580,11710,11710,11710,11710,0
20241011,175100,278967580,11710,11710,11710,11710,0
20241011,175000,278967580,11710,11710,11710,11710,0
20241011,174900,278967580,11710,11710,11710,11710,458
20241011,174800,278967580,11710,11710,11710,11710,0
20241011,174700,278967580,11710,11710,11710,11710,0
20241011,174600,278967580,11710,11710,11710,11710,0
20241011,174500,278967580,11710,11710,11710,11710,0
20241011,174400,278967580,11710,11710,11710,11710,0
20241011,174300,278967580,11710,11710,11710,11710,0
20241011,174200,278967580,11710,11710,11710,11710,0
20241011,174100,278967580,11710,11710,11710,11710,0
20241011,174000,278967580,11710,11710,11710,11710,0
20241011,173900,278967580,11710,11710,11710,11710,0
20241011,173800,278967580,11710,11710,11710,11710,0
20241011,173700,278967580,11710,11710,11710,11710,0
20241011,173600,278967580,11710,11710,11710,11710,0
20241011,173500,278967580,11710,11710,11710,11710,0
20241011,173400,278967580,11710,11710,11710,11710,0
20241011,173300,278967580,11710,11710,11710,11710,0
20241011,173200,278967580,11710,11710,11710,11710,0
20241011,173100,278967580,11710,11710,11710,11710,0
20241011,173000,278967580,11710,11710,11710,11710,0
20241011,172900,278967580,11710,11710,11710,11710,0
20241011,172800,278967580,11710,11710,11710,11710,0
20241011,172700,278967580,11710,11710,11710,11710,0
20241011,172600,278967580,11710,11710,11710,11710,0
20241011,172500,278967580,11710,11710,11710,11710,0
20241011,172400,278967580,11710,11710,11710,11710,0
20241011,172300,278967580,11710,11710,11710,11710,0
20241011,172200,278967580,11710,11710,11710,11710,0
20241011,172100,278967580,11710,11710,11710,11710,0
20241011,172000,278967580,11710,11710,11710,11710,0
20241011,171900,278967580,11710,11710,11710,11710,458
20241011,171800,278967580,11710,11710,11710,11710,0
20241011,171700,278967580,11710,11710,11710,11710,0
20241011,171600,278967580,11710,11710,11710,11710,0
20241011,171500,278967580,11710,11710,11710,11710,0
20241011,171400,278967580,11710,11710,11710,11710,0
20241011,171300,278967580,11710,11710,11710,11710,0
20241011,171200,278967580,11710,11710,11710,11710,0
20241011,171100,278967580,11710,11710,11710,11710,0
20241011,171000,278967580,11710,11710,11710,11710,0
20241011,170900,278967580,11710,11710,11710,11710,0
20241011,170800,278967580,11710,11710,11710,11710,0
20241011,170700,278967580,11710,11710,11710,11710,0
20241011,170600,278967580,11710,11710,11710,11710,0
20241011,170500,278967580,11710,11710,11710,11710,0
20241011,170400,278967580,11710,11710,11710,11710,0
20241011,170300,278967580,11710,11710,11710,11710,0
20241011,170200,278967580,11710,11710,11710,11710,0
20241011,170100,278967580,11710,11710,11710,11710,0
20241011,170000,278967580,11710,11710,11710,11710,0
20241011,165900,278967580,11710,11710,11710,11710,0
20241011,165800,278967580,11710,11710,11710,11710,0
20241011,165700,278967580,11710,11710,11710,11710,0
20241011,165600,278967580,11710,11710,11710,11710,0
20241011,165500,278967580,11710,11710,11710,11710,0
20241011,165400,278967580,11710,11710,11710,11710,0
20241011,165300,278967580,11710,11710,11710,11710,0
20241011,165200,278967580,11710,11710,11710,11710,0
20241011,165100,278967580,11710,11710,11710,11710,0
20241011,165000,278967580,11710,11710,11710,11710,0
20241011,164900,278967580,11710,11710,11710,11710,458
20241011,164800,278967580,11710,11710,11710,11710,0
20241011,164700,278967580,11710,11710,11710,11710,0
20241011,164600,278967580,11710,11710,11710,11710,0
20241011,164500,278967580,11710,11710,11710,11710,0
20241011,164400,278967580,11710,11710,11710,11710,0
20241011,164300,278967580,11710,11710,11710,11710,0
20241011,164200,278967580,11710,11710,11710,11710,0
20241011,164100,278967580,11710,11710,11710,11710,0
20241011,164000,278967580,11710,11710,11710,11710,0
20241011,163900,278967580,11710,11710,11710,11710,0
20241011,163800,278967580,11710,11710,11710,11710,0
20241011,163700,278967580,11710,11710,11710,11710,0
20241011,163600,278967580,11710,11710,11710,11710,0
20241011,163500,278967580,11710,11710,11710,11710,0
20241011,163400,278967580,11710,11710,11710,11710,0
20241011,163300,278967580,11710,11710,11710,11710,0
20241011,163200,278967580,11710,11710,11710,11710,0
20241011,163100,278967580,11710,11710,11710,11710,0
20241011,163000,278967580,11710,11710,11710,11710,0
20241011,162900,278967580,11710,11710,11710,11710,0
20241011,162800,278967580,11710,11710,11710,11710,0
20241011,162700,278967580,11710,11710,11710,11710,0
20241011,162600,278967580,11710,11710,11710,11710,0
20241011,162500,278967580,11710,11710,11710,11710,0
20241011,162400,278967580,11710,11710,11710,11710,0
20241011,162300,278967580,11710,11710,11710,11710,0
20241011,162200,278967580,11710,11710,11710,11710,0
20241011,162100,278967580,11710,11710,11710,11710,0
20241011,162000,278967580,11710,11710,11710,11710,0
20241011,161900,278967580,11710,11710,11710,11710,458
20241011,161800,278967580,11710,11710,11710,11710,0
20241011,161700,278967580,11710,11710,11710,11710,0
20241011,161600,278967580,11710,11710,11710,11710,0
20241011,161500,278967580,11710,11710,11710,11710,0
20241011,161400,278967580,11710,11710,11710,11710,0
20241011,161300,278967580,11710,11710,11710,11710,0
20241011,161200,278967580,11710,11710,11710,11710,0
20241011,161100,278967580,11710,11710,11710,11710,0
20241011,161000,278967580,11710,11710,11710,11710,0
20241011,160900,278967580,11710,11710,11710,11710,0
20241011,160800,278967580,11710,11710,11710,11710,0
20241011,160700,278967580,11710,11710,11710,11710,0
20241011,160600,278967580,11710,11710,11710,11710,0
20241011,160500,278967580,11710,11710,11710,11710,0
20241011,160400,278967580,11710,11710,11710,11710,0
20241011,160300,278967580,11710,11710,11710,11710,0
20241011,160200,278967580,11710,11710,11710,11710,0
20241011,160100,278967580,11710,11710,11710,11710,0
20241011,160000,278967580,11710,11710,11710,11710,0
20241011,155900,278967580,11710,11710,11710,11710,0
20241011,155800,278967580,11710,11710,11710,11710,0
20241011,155700,278967580,11710,11710,11710,11710,0
20241011,155600,278967580,11710,11710,11710,11710,0
20241011,155500,278967580,11710,11710,11710,11710,0
20241011,155400,278967580,11710,11710,11710,11710,0
20241011,155300,278967580,11710,11710,11710,11710,0
20241011,155200,278967580,11710,11710,11710,11710,0
20241011,155100,278967580,11710,11710,11710,11710,0
20241011,155000,278967580,11710,11710,11710,11710,0
20241011,154900,278967580,11710,11710,11710,11710,458
20241011,154800,278967580,11710,11710,11710,11710,0
20241011,154700,278967580,11710,11710,11710,11710,0
20241011,154600,278967580,11710,11710,11710,11710,0
20241011,154500,278967580,11710,11710,11710,11710,0
20241011,154400,278967580,11710,11710,11710,11710,0
20241011,154300,278967580,11710,11710,11710,11710,0
20241011,154200,278967580,11710,11710,11710,11710,0
20241011,154100,278967580,11710,11710,11710,11710,0
20241011,154000,278967580,11710,11710,11710,11710,0
20241011,153900,278967580,11710,11710,11710,11710,0
20241011,153800,278967580,11710,11710,11710,11710,0
20241011,153700,278967580,11710,11710,11710,11710,0
20241011,153600,278967580,11710,11710,11710,11710,0
20241011,153500,278967580,11710,11710,11710,11710,0
20241011,153400,278967580,11710,11710,11710,11710,0
20241011,153300,278967580,11710,11710,11710,11710,0
20241011,153200,278967580,11710,11710,11710,11710,0
20241011,153100,278967580,11710,11710,11710,11710,0
20241011,153000,278967580,11710,11710,11710,11710,458
20241011,152900,273604400,11710,11710,11710,11710,0
20241011,152800,273604400,11710,11710,11710,11710,0
20241011,152700,273604400,11710,11710,11710,11710,0
20241011,152600,273604400,11710,11710,11710,11710,0
20241011,152500,273604400,11710,11710,11710,11710,0
20241011,152400,273604400,11710,11710,11710,11710,0
20241011,152300,273604400,11710,11710,11710,11710,0
20241011,152200,273604400,11710,11710,11710,11710,0
20241011,152100,273604400,11710,11710,11710,11710,0
20241011,152000,273604400,11710,11710,11710,11710,0
20241011,151900,273604400,11710,11690,11710,11680,814
20241011,151800,264091820,11690,11680,11690,11680,183
20241011,151700,261954330,11680,11690,11690,11680,236
20241011,151600,259196910,11690,11690,11690,11690,0
20241011,151500,259196910,11690,11690,11690,11690,2
20241011,151400,259173530,11690,11680,11690,11680,27
20241011,151300,258858160,11690,11690,11690,11690,0
20241011,151200,258858160,11690,11690,11690,11690,4
20241011,151100,258811400,11690,11680,11690,11680,18
20241011,151000,258601140,11690,11700,11700,11690,70
20241011,150900,257782340,11700,11700,11700,11700,12
20241011,150800,257641940,11690,11700,11700,11690,331
20241011,150700,253772460,11700,11690,11700,11690,176
20241011,150600,251715000,11700,11700,11700,11700,0
20241011,150500,251715000,11700,11700,11710,11700,187
20241011,150400,249526400,11700,11700,11700,11700,180
20241011,150300,247420400,11710,11690,11710,11690,595
20241011,150200,240460430,11710,11710,11710,11710,21
20241011,150100,240214520,11710,11710,11710,11710,4
20241011,150000,240167680,11710,11690,11710,11690,23
20241011,145900,239898550,11690,11690,11690,11690,45
20241011,145800,239372500,11690,11690,11690,11690,218
20241011,145700,236824080,11710,11710,11710,11710,0
20241011,145600,236824080,11710,11710,11710,11710,0
20241011,145500,236824080,11710,11710,11710,11710,0
20241011,145400,236824080,11710,11710,11710,11710,0
20241011,145300,236824080,11710,11710,11710,11710,0
20241011,145200,236824080,11710,11710,11710,11710,0
20241011,145100,236824080,11710,11710,11710,11710,0
20241011,145000,236824080,11710,11710,11710,11710,0
20241011,144900,236824080,11710,11710,11710,11710,0
20241011,144800,236824080,11710,11710,11710,11710,0
20241011,144700,236824080,11710,11710,11710,11710,1
20241011,144600,236812370,11690,11690,11690,11690,0
20241011,144500,236812370,11690,11700,11700,11690,784
20241011,144400,227642410,11710,11710,11710,11710,0
20241011,144300,227642410,11710,11710,11710,11710,0
20241011,144200,227642410,11710,11700,11710,11700,135
20241011,144100,226062890,11710,11700,11710,11700,336
20241011,144000,222131670,11710,11710,11710,11710,0
20241011,143900,222131670,11710,11710,11710,11710,1
20241011,143800,222119960,11710,11710,11710,11710,0
20241011,143700,222119960,11710,11710,11710,11710,0
20241011,143600,222119960,11710,11700,11710,11700,44
20241011,143500,221605150,11700,11700,11700,11700,557
20241011,143400,215088250,11710,11710,11710,11710,51
20241011,143300,214491040,11700,11700,11700,11700,11
20241011,143200,214362340,11700,11700,11700,11700,0
20241011,143100,214362340,11700,11700,11700,11700,30
20241011,143000,214011340,11700,11700,11700,11700,50
20241011,142900,213426340,11700,11700,11700,11700,450
20241011,142800,208161340,11720,11720,11720,11720,0
20241011,142700,208161340,11720,11700,11720,11700,192
20241011,142600,205914900,11720,11720,11720,11720,0
20241011,142500,205914900,11720,11720,11720,11720,8
20241011,142400,205821140,11700,11700,11700,11700,155
20241011,142300,204007640,11700,11700,11700,11690,538
20241011,142200,197713150,11720,11700,11720,11700,161
20241011,142100,195829350,11720,11720,11720,11720,3
20241011,142000,195794190,11700,11720,11720,11700,22
20241011,141900,195536750,11700,11700,11700,11700,0
20241011,141800,195536750,11700,11700,11700,11700,0
20241011,141700,195536750,11700,11700,11700,11700,0
20241011,141600,195536750,11700,11700,11700,11700,0
20241011,141500,195536750,11700,11700,11700,11700,0
20241011,141400,195536750,11700,11700,11700,11700,0
20241011,141300,195536750,11700,11700,11700,11700,36
20241011,141200,195115550,11700,11700,11700,11700,0
20241011,141100,195115550,11700,11700,11700,11700,0
20241011,141000,195115550,11700,11700,11700,11700,11
20241011,140900,194986850,11720,11720,11720,11720,0
20241011,140800,194986850,11720,11720,11720,11720,2
20241011,140700,194963410,11690,11690,11690,11690,0
20241011,140600,194963410,11690,11690,11690,11690,1
20241011,140500,194951720,11690,11690,11690,11690,14
20241011,140400,194788060,11690,11690,11690,11690,0
20241011,140300,194788060,11690,11690,11690,11690,0
20241011,140200,194788060,11690,11690,11690,11690,0
20241011,140100,194788060,11690,11690,11690,11690,1
20241011,140000,194776370,11690,11690,11690,11690,0
20241011,135900,194776370,11690,11690,11690,11690,0
20241011,135800,194776370,11690,11690,11690,11690,0
20241011,135700,194776370,11690,11690,11690,11690,0
20241011,135600,194776370,11690,11690,11690,11690,0
20241011,135500,194776370,11690,11690,11690,11690,500
20241011,135400,188931370,11730,11730,11730,11730,0
20241011,135300,188931370,11730,11720,11730,11720,8
20241011,135200,188837600,11700,11700,11700,11700,110
20241011,135100,187550600,11720,11720,11720,11720,2
20241011,135000,187527160,11730,11730,11730,11730,0
20241011,134900,187527160,11730,11730,11730,11730,0
20241011,134800,187527160,11730,11730,11730,11730,0
20241011,134700,187527160,11730,11730,11730,11730,0
20241011,134600,187527160,11730,11730,11730,11730,0
20241011,134500,187527160,11730,11730,11730,11730,0
20241011,134400,187527160,11730,11730,11730,11730,0
20241011,134300,187527160,11730,11730,11730,11730,0
20241011,134200,187527160,11730,11730,11730,11730,0
20241011,134100,187527160,11730,11730,11730,11730,0
20241011,134000,187527160,11730,11720,11730,11720,10
20241011,133900,187409910,11730,11730,11730,11730,0
20241011,133800,187409910,11730,11730,11730,11730,0
20241011,133700,187409910,11730,11730,11730,11730,0
20241011,133600,187409910,11730,11730,11730,11730,0
20241011,133500,187409910,11730,11730,11730,11730,0
20241011,133400,187409910,11730,11730,11730,11730,0
20241011,133300,187409910,11730,11730,11730,11730,7
20241011,133200,187327800,11720,11720,11720,11720,300
20241011,133100,183811800,11730,11730,11730,11730,0
20241011,133000,183811800,11730,11700,11730,11700,166
20241011,132900,181869510,11730,11730,11730,11730,0
20241011,132800,181869510,11730,11730,11730,11730,0
20241011,132700,181869510,11730,11730,11730,11730,0
20241011,132600,181869510,11730,11730,11730,11730,0
20241011,132500,181869510,11730,11730,11730,11730,0
20241011,132400,181869510,11730,11730,11730,11730,5
20241011,132300,181810860,11700,11700,11700,11700,73
20241011,132200,180956760,11730,11730,11730,11730,0
20241011,132100,180956760,11730,11700,11730,11700,69
20241011,132000,180149310,11730,11730,11730,11730,0
20241011,131900,180149310,11730,11730,11730,11730,5
20241011,131800,180090660,11730,11730,11730,11730,0
20241011,131700,180090660,11730,11730,11730,11730,0
20241011,131600,180090660,11730,11730,11730,11730,0
20241011,131500,180090660,11730,11710,11730,11710,25
20241011,131400,179797810,11740,11740,11740,11740,0
20241011,131300,179797810,11740,11740,11740,11740,0
20241011,131200,179797810,11740,11740,11740,11740,0
20241011,131100,179797810,11740,11740,11740,11740,0
20241011,131000,179797810,11740,11740,11740,11740,0
20241011,130900,179797810,11740,11740,11740,11740,5
20241011,130800,179739110,11740,11740,11740,11740,3
20241011,130700,179703890,11710,11720,11720,11710,105
20241011,130600,178473340,11720,11720,11720,11720,0
20241011,130500,178473340,11720,11720,11720,11720,0
20241011,130400,178473340,11720,11720,11720,11720,10
20241011,130300,178356140,11720,11720,11720,11720,1
20241011,130200,178344420,11720,11720,11720,11720,42
20241011,130100,177852180,11720,11720,11720,11720,0
20241011,130000,177852180,11720,11720,11720,11720,0
20241011,125900,177852180,11720,11720,11720,11720,0
20241011,125800,177852180,11720,11720,11720,11720,0
20241011,125700,177852180,11720,11720,11720,11720,0
20241011,125600,177852180,11720,11720,11720,11720,0
20241011,125500,177852180,11720,11720,11720,11720,0
20241011,125400,177852180,11720,11710,11720,11710,74
20241011,125300,176985580,11710,11710,11710,11710,14
20241011,125200,176821640,11710,11710,11710,11710,0
20241011,125100,176821640,11710,11710,11710,11710,0
20241011,125000,176821640,11710,11710,11710,11710,0
20241011,124900,176821640,11710,11710,11710,11710,0
20241011,124800,176821640,11710,11710,11710,11710,2
20241011,124700,176798220,11700,11700,11700,11700,289
20241011,124600,173416920,11700,11700,11700,11700,0
20241011,124500,173416920,11700,11700,11700,11700,0
20241011,124400,173416920,11700,11700,11700,11700,0
20241011,124300,173416920,11700,11700,11700,11700,0
20241011,124200,173416920,11700,11700,11700,11700,0
20241011,124100,173416920,11700,11700,11700,11700,0
20241011,124000,173416920,11700,11700,11700,11700,0
20241011,123900,173416920,11700,11700,11700,11700,0
20241011,123800,173416920,11700,11700,11700,11700,0
20241011,123700,173416920,11700,11700,11700,11700,0
20241011,123600,173416920,11700,11700,11700,11700,3
20241011,123500,173381820,11690,11690,11690,11690,11
20241011,123400,173253230,11700,11700,11700,11700,0
20241011,123300,173253230,11700,11700,11700,11700,20
20241011,123200,173019230,11690,11690,11690,11690,145
20241011,123100,171324180,11690,11690,11690,11690,0
20241011,123000,171324180,11690,11690,11690,11690,1
20241011,122900,171312490,11700,11700,11700,11700,0
20241011,122800,171312490,11700,11700,11700,11700,0
20241011,122700,171312490,11700,11700,11700,11700,0
20241011,122600,171312490,11700,11700,11700,11700,0
20241011,122500,171312490,11700,11690,11700,11690,205
20241011,122400,168915990,11700,11700,11700,11700,1
20241011,122300,168904290,11700,11690,11700,11690,6
20241011,122200,168834100,11700,11700,11700,11700,0
20241011,122100,168834100,11700,11700,11700,11700,6
20241011,122000,168763900,11700,11700,11700,11700,110
20241011,121900,167476900,11710,11710,11710,11710,0
20241011,121800,167476900,11710,11710,11710,11710,0
20241011,121700,167476900,11710,11710,11710,11710,0
20241011,121600,167476900,11710,11710,11710,11710,0
20241011,121500,167476900,11710,11710,11710,11710,0
20241011,121400,167476900,11710,11710,11710,11710,0
20241011,121300,167476900,11710,11710,11710,11710,0
20241011,121200,167476900,11710,11700,11710,11700,100
20241011,121100,166306600,11680,11680,11680,11680,244
20241011,121000,163456680,11700,11700,11700,11700,0
20241011,120900,163456680,11700,11700,11700,11700,0
20241011,120800,163456680,11700,11700,11700,11700,1
20241011,120700,163444980,11700,11700,11700,11700,0
20241011,120600,163444980,11700,11700,11700,11700,0
20241011,120500,163444980,11700,11690,11700,11690,10
20241011,120400,163328070,11690,11690,11690,11690,1
20241011,120300,163316380,11700,11700,11700,11700,0
20241011,120200,163316380,11700,11700,11700,11700,0
20241011,120100,163316380,11700,11700,11700,11700,0
20241011,120000,163316380,11700,11700,11700,11700,0
20241011,115900,163316380,11700,11700,11700,11700,140
20241011,115800,161678380,11700,11700,11700,11700,0
20241011,115700,161678380,11700,11700,11700,11700,0
20241011,115600,161678380,11700,11700,11700,11700,0
20241011,115500,161678380,11700,11700,11700,11700,0
20241011,115400,161678380,11700,11700,11700,11700,20
20241011,115300,161444380,11710,11710,11710,11710,1
20241011,115200,161432670,11710,11710,11710,11710,2
20241011,115100,161409250,11700,11700,11700,11700,0
20241011,115000,161409250,11700,11700,11700,11700,0
20241011,114900,161409250,11700,11690,11700,11690,11
20241011,114800,161280560,11720,11720,11720,11720,0
20241011,114700,161280560,11720,11720,11720,11720,0
20241011,114600,161280560,11720,11720,11720,11720,0
20241011,114500,161280560,11720,11720,11720,11720,5
20241011,114400,161221960,11700,11700,11700,11700,500
20241011,114300,155371960,11670,11670,11670,11670,0
20241011,114200,155371960,11670,11670,11670,11670,16
20241011,114100,155185240,11700,11700,11700,11700,0
20241011,114000,155185240,11700,11700,11700,11700,3
20241011,113900,155150140,11670,11670,11670,11670,11
20241011,113800,155021770,11670,11670,11670,11670,101
20241011,113700,153843100,11680,11680,11680,11680,0
20241011,113600,153843100,11680,11680,11680,11680,1
20241011,113500,153831420,11700,11700,11700,11700,0
20241011,113400,153831420,11700,11700,11700,11700,5
20241011,113300,153772920,11670,11670,11670,11670,0
20241011,113200,153772920,11670,11670,11670,11670,2
20241011,113100,153749580,11700,11680,11700,11680,2337
20241011,113000,126453320,11690,11690,11690,11690,131
20241011,112900,124921930,11700,11700,11700,11700,0
20241011,112800,124921930,11700,11700,11700,11700,0
20241011,112700,124921930,11700,11690,11700,11690,95
20241011,112600,123811340,11700,11700,11700,11700,0
20241011,112500,123811340,11700,11690,11700,11690,13
20241011,112400,123659340,11690,11690,11690,11690,435
20241011,112300,118574190,11690,11690,11690,11690,1
20241011,112200,118562500,11700,11700,11700,11700,10
20241011,112100,118445500,11700,11700,11700,11700,70
20241011,112000,117626500,11720,11700,11720,11690,203
20241011,111900,115253320,11720,11720,11720,11720,0
20241011,111800,115253320,11720,11720,11720,11720,0
20241011,111700,115253320,11720,11720,11720,11720,0
20241011,111600,115253320,11720,11690,11720,11690,103
20241011,111500,114049160,11690,11690,11690,11690,0
20241011,111400,114049160,11690,11700,11700,11690,50
20241011,111300,113464490,11690,11700,11700,11690,88
20241011,111200,112435470,11720,11720,11720,11720,3
20241011,111100,112400310,11700,11700,11700,11700,6
20241011,111000,112330110,11720,11720,11720,11720,2
20241011,110900,112306670,11720,11700,11720,11700,49
20241011,110800,111733310,11700,11700,11700,11700,1220
20241011,110700,97459310,11720,11710,11720,11700,10
20241011,110600,97342240,11710,11710,11710,11710,44
20241011,110500,96827000,11720,11720,11720,11720,0
20241011,110400,96827000,11720,11720,11720,11720,43
20241011,110300,96323040,11720,11720,11720,11720,0
20241011,110200,96323040,11720,11720,11720,11720,0
20241011,110100,96323040,11720,11720,11720,11720,0
20241011,110000,96323040,11720,11700,11720,11700,113
20241011,105900,95000880,11720,11700,11720,11700,52
20241011,105800,94392440,11750,11750,11750,11750,0
20241011,105700,94392440,11750,11710,11750,11710,80
20241011,105600,93455520,11750,11710,11750,11710,11
20241011,105500,93326550,11720,11720,11750,11720,46
20241011,105400,92787370,11750,11720,11750,11720,73
20241011,105300,91931360,11750,11750,11750,11750,0
20241011,105200,91931360,11750,11750,11750,11750,0
20241011,105100,91931360,11750,11720,11750,11720,13
20241011,105000,91778850,11750,11750,11750,11750,0
20241011,104900,91778850,11750,11750,11750,11750,0
20241011,104800,91778850,11750,11750,11750,11750,0
20241011,104700,91778850,11750,11750,11750,11750,0
20241011,104600,91778850,11750,11720,11750,11720,34
20241011,104500,91380250,11750,11750,11750,11750,0
20241011,104400,91380250,11750,11750,11750,11750,0
20241011,104300,91380250,11750,11710,11750,11710,55
20241011,104200,90736000,11750,11750,11750,11750,0
20241011,104100,90736000,11750,11750,11750,11750,0
20241011,104000,90736000,11750,11750,11750,11750,1
20241011,103900,90724250,11700,11740,11740,11700,918
20241011,103800,79975610,11750,11750,11750,11750,0
20241011,103700,79975610,11750,11750,11750,11750,0
20241011,103600,79975610,11750,11750,11750,11750,1
20241011,103500,79963860,11750,11750,11750,11750,0
20241011,103400,79963860,11750,11750,11750,11750,0
20241011,103300,79963860,11750,11750,11750,11750,1
20241011,103200,79952110,11750,11750,11750,11750,3
20241011,103100,79916860,11720,11720,11720,11720,0
20241011,103000,79916860,11720,11720,11720,11720,5
20241011,102900,79858260,11760,11760,11760,11760,0
20241011,102800,79858260,11760,11760,11760,11760,0
20241011,102700,79858260,11760,11730,11760,11730,8
20241011,102600,79764390,11730,11730,11730,11730,0
20241011,102500,79764390,11730,11730,11730,11730,50
20241011,102400,79177890,11730,11730,11730,11730,115
20241011,102300,77828940,11730,11730,11730,11730,9
20241011,102200,77723370,11730,11730,11730,11730,28
20241011,102100,77394930,11730,11730,11730,11730,95
20241011,102000,76280580,11760,11760,11760,11760,0
20241011,101900,76280580,11760,11760,11760,11760,6
20241011,101800,76210020,11760,11760,11760,11760,0
20241011,101700,76210020,11760,11760,11760,11760,0
20241011,101600,76210020,11760,11760,11760,11760,1
20241011,101500,76198260,11760,11730,11760,11730,27
20241011,101400,75881460,11730,11730,11730,11730,0
20241011,101300,75881460,11730,11730,11730,11730,18
20241011,101200,75670320,11720,11730,11730,11720,98
20241011,101100,74521180,11720,11730,11730,11720,56
20241011,101000,73864720,11750,11750,11750,11750,0
20241011,100900,73864720,11750,11750,11750,11750,100
20241011,100800,72689720,11760,11760,11760,11760,3
20241011,100700,72654440,11720,11720,11720,11720,0
20241011,100600,72654440,11720,11720,11720,11720,0
20241011,100500,72654440,11720,11720,11720,11720,30
20241011,100400,72302840,11720,11720,11720,11720,113
20241011,100300,70978480,11720,11720,11720,11720,0
20241011,100200,70978480,11720,11720,11720,11720,10
20241011,100100,70861280,11730,11730,11730,11730,0
20241011,100000,70861280,11730,11730,11730,11730,0
20241011,095900,70861280,11730,11730,11730,11730,1
20241011,095800,70849550,11720,11720,11720,11720,73
20241011,095700,69993990,11720,11740,11740,11720,431
20241011,095600,64935150,11740,11740,11740,11740,0
20241011,095500,64935150,11740,11740,11740,11740,0
20241011,095400,64935150,11740,11740,11740,11740,0
20241011,095300,64935150,11740,11740,11740,11740,0
20241011,095200,64935150,11740,11770,11770,11740,1373
20241011,095100,48800380,11770,11770,11770,11770,0
20241011,095000,48800380,11770,11770,11770,11770,20
20241011,094900,48564980,11770,11770,11770,11770,120
20241011,094800,47152580,11770,11780,11780,11770,406
20241011,094700,42373680,11780,11780,11780,11780,3
20241011,094600,42338340,11790,11790,11790,11790,3
20241011,094500,42302970,11780,11780,11780,11780,27
20241011,094400,41984910,11790,11790,11790,11790,20
20241011,094300,41749110,11810,11810,11810,11810,0
20241011,094200,41749110,11810,11780,11810,11780,68
20241011,094100,40947830,11780,11790,11790,11780,28
20241011,094000,40617890,11810,11810,11810,11810,0
20241011,093900,40617890,11810,11810,11810,11810,5
20241011,093800,40558840,11810,11810,11810,11810,0
20241011,093700,40558840,11810,11790,11810,11790,13
20241011,093600,40405510,11790,11790,11790,11790,0
20241011,093500,40405510,11790,11790,11790,11790,1
20241011,093400,40393720,11800,11810,11810,11800,204
20241011,093300,37986480,11790,11820,11820,11790,135
20241011,093200,36393590,11800,11810,11810,11800,85
20241011,093100,35390580,11810,11810,11810,11810,1
20241011,093000,35378770,11810,11810,11810,11810,0
20241011,092900,35378770,11810,11810,11810,11810,1
20241011,092800,35366960,11820,11820,11820,11820,0
20241011,092700,35366960,11820,11820,11820,11820,0
20241011,092600,35366960,11820,11820,11820,11820,0
20241011,092500,35366960,11820,11820,11820,11820,3
20241011,092400,35331500,11780,11820,11820,11780,390
20241011,092300,30734970,11820,11790,11820,11770,128
20241011,092200,29227120,11820,11820,11820,11820,0
20241011,092100,29227120,11820,11790,11820,11790,6
20241011,092000,29156320,11790,11820,11820,11790,98
20241011,091900,28000840,11790,11790,11800,11790,109
20241011,091800,26715700,11810,11810,11810,11790,127
20241011,091700,25216460,11820,11820,11820,11820,5
20241011,091600,25157360,11820,11830,11830,11810,295
20241011,091500,21668350,11890,11890,11890,11890,10
20241011,091400,21549450,11890,11890,11890,11890,2
20241011,091300,21525670,11880,11890,11890,11880,11
20241011,091200,21394980,11830,11900,11900,11830,140
20241011,091100,19736680,11900,11850,11900,11850,7
20241011,091000,19653480,11860,11900,11900,11840,425
20241011,090900,14615950,11860,11870,11870,11860,71
20241011,090800,13773840,11900,11900,11900,11900,0
20241011,090700,13773840,11900,11890,11900,11890,15
20241011,090600,13595470,11900,11900,11900,11890,18
20241011,090500,13381280,11900,11880,11900,11880,257
20241011,090400,10325500,11880,11880,11880,11880,105
20241011,090300,9078100,11890,11890,11890,11890,7
20241011,090200,8994870,11850,11890,11890,11850,112
20241011,090100,7667270,11850,11850,11850,11850,0
20241011,090000,7667270,11850,11910,11910,11850,642