KissMeData/006890/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,184900,288276320,11320,11320,11320,11320,320
20241018,184800,288276320,11320,11320,11320,11320,0
20241018,184700,288276320,11320,11320,11320,11320,0
20241018,184600,288276320,11320,11320,11320,11320,0
20241018,184500,288276320,11320,11320,11320,11320,0
20241018,184400,288276320,11320,11320,11320,11320,0
20241018,184300,288276320,11320,11320,11320,11320,0
20241018,184200,288276320,11320,11320,11320,11320,0
20241018,184100,288276320,11320,11320,11320,11320,0
20241018,184000,288276320,11320,11320,11320,11320,0
20241018,183900,288276320,11320,11320,11320,11320,0
20241018,183800,288276320,11320,11320,11320,11320,0
20241018,183700,288276320,11320,11320,11320,11320,0
20241018,183600,288276320,11320,11320,11320,11320,0
20241018,183500,288276320,11320,11320,11320,11320,0
20241018,183400,288276320,11320,11320,11320,11320,0
20241018,183300,288276320,11320,11320,11320,11320,0
20241018,183200,288276320,11320,11320,11320,11320,0
20241018,183100,288276320,11320,11320,11320,11320,0
20241018,183000,288276320,11320,11320,11320,11320,0
20241018,182900,288276320,11320,11320,11320,11320,0
20241018,182800,288276320,11320,11320,11320,11320,0
20241018,182700,288276320,11320,11320,11320,11320,0
20241018,182600,288276320,11320,11320,11320,11320,0
20241018,182500,288276320,11320,11320,11320,11320,0
20241018,182400,288276320,11320,11320,11320,11320,0
20241018,182300,288276320,11320,11320,11320,11320,0
20241018,182200,288276320,11320,11320,11320,11320,0
20241018,182100,288276320,11320,11320,11320,11320,0
20241018,182000,288276320,11320,11320,11320,11320,0
20241018,181900,288276320,11320,11320,11320,11320,320
20241018,181800,288276320,11320,11320,11320,11320,0
20241018,181700,288276320,11320,11320,11320,11320,0
20241018,181600,288276320,11320,11320,11320,11320,0
20241018,181500,288276320,11320,11320,11320,11320,0
20241018,181400,288276320,11320,11320,11320,11320,0
20241018,181300,288276320,11320,11320,11320,11320,0
20241018,181200,288276320,11320,11320,11320,11320,0
20241018,181100,288276320,11320,11320,11320,11320,0
20241018,181000,288276320,11320,11320,11320,11320,0
20241018,180900,288276320,11320,11320,11320,11320,0
20241018,180800,288276320,11320,11320,11320,11320,0
20241018,180700,288276320,11320,11320,11320,11320,0
20241018,180600,288276320,11320,11320,11320,11320,0
20241018,180500,288276320,11320,11320,11320,11320,0
20241018,180400,288276320,11320,11320,11320,11320,0
20241018,180300,288276320,11320,11320,11320,11320,0
20241018,180200,288276320,11320,11320,11320,11320,0
20241018,180100,288276320,11320,11320,11320,11320,0
20241018,180000,288276320,11320,11320,11320,11320,0
20241018,175900,288276320,11320,11320,11320,11320,0
20241018,175800,288276320,11320,11320,11320,11320,0
20241018,175700,288276320,11320,11320,11320,11320,0
20241018,175600,288276320,11320,11320,11320,11320,0
20241018,175500,288276320,11320,11320,11320,11320,0
20241018,175400,288276320,11320,11320,11320,11320,0
20241018,175300,288276320,11320,11320,11320,11320,0
20241018,175200,288276320,11320,11320,11320,11320,0
20241018,175100,288276320,11320,11320,11320,11320,0
20241018,175000,288276320,11320,11320,11320,11320,0
20241018,174900,288276320,11320,11320,11320,11320,320
20241018,174800,288276320,11320,11320,11320,11320,0
20241018,174700,288276320,11320,11320,11320,11320,0
20241018,174600,288276320,11320,11320,11320,11320,0
20241018,174500,288276320,11320,11320,11320,11320,0
20241018,174400,288276320,11320,11320,11320,11320,0
20241018,174300,288276320,11320,11320,11320,11320,0
20241018,174200,288276320,11320,11320,11320,11320,0
20241018,174100,288276320,11320,11320,11320,11320,0
20241018,174000,288276320,11320,11320,11320,11320,0
20241018,173900,288276320,11320,11320,11320,11320,0
20241018,173800,288276320,11320,11320,11320,11320,0
20241018,173700,288276320,11320,11320,11320,11320,0
20241018,173600,288276320,11320,11320,11320,11320,0
20241018,173500,288276320,11320,11320,11320,11320,0
20241018,173400,288276320,11320,11320,11320,11320,0
20241018,173300,288276320,11320,11320,11320,11320,0
20241018,173200,288276320,11320,11320,11320,11320,0
20241018,173100,288276320,11320,11320,11320,11320,0
20241018,173000,288276320,11320,11320,11320,11320,0
20241018,172900,288276320,11320,11320,11320,11320,0
20241018,172800,288276320,11320,11320,11320,11320,0
20241018,172700,288276320,11320,11320,11320,11320,0
20241018,172600,288276320,11320,11320,11320,11320,0
20241018,172500,288276320,11320,11320,11320,11320,0
20241018,172400,288276320,11320,11320,11320,11320,0
20241018,172300,288276320,11320,11320,11320,11320,0
20241018,172200,288276320,11320,11320,11320,11320,0
20241018,172100,288276320,11320,11320,11320,11320,0
20241018,172000,288276320,11320,11320,11320,11320,0
20241018,171900,288276320,11320,11320,11320,11320,320
20241018,171800,288276320,11320,11320,11320,11320,0
20241018,171700,288276320,11320,11320,11320,11320,0
20241018,171600,288276320,11320,11320,11320,11320,0
20241018,171500,288276320,11320,11320,11320,11320,0
20241018,171400,288276320,11320,11320,11320,11320,0
20241018,171300,288276320,11320,11320,11320,11320,0
20241018,171200,288276320,11320,11320,11320,11320,0
20241018,171100,288276320,11320,11320,11320,11320,0
20241018,171000,288276320,11320,11320,11320,11320,0
20241018,170900,288276320,11320,11320,11320,11320,0
20241018,170800,288276320,11320,11320,11320,11320,0
20241018,170700,288276320,11320,11320,11320,11320,0
20241018,170600,288276320,11320,11320,11320,11320,0
20241018,170500,288276320,11320,11320,11320,11320,0
20241018,170400,288276320,11320,11320,11320,11320,0
20241018,170300,288276320,11320,11320,11320,11320,0
20241018,170200,288276320,11320,11320,11320,11320,0
20241018,170100,288276320,11320,11320,11320,11320,0
20241018,170000,288276320,11320,11320,11320,11320,0
20241018,165900,288276320,11320,11320,11320,11320,0
20241018,165800,288276320,11320,11320,11320,11320,0
20241018,165700,288276320,11320,11320,11320,11320,0
20241018,165600,288276320,11320,11320,11320,11320,0
20241018,165500,288276320,11320,11320,11320,11320,0
20241018,165400,288276320,11320,11320,11320,11320,0
20241018,165300,288276320,11320,11320,11320,11320,0
20241018,165200,288276320,11320,11320,11320,11320,0
20241018,165100,288276320,11320,11320,11320,11320,0
20241018,165000,288276320,11320,11320,11320,11320,0
20241018,164900,288276320,11320,11320,11320,11320,320
20241018,164800,288276320,11320,11320,11320,11320,0
20241018,164700,288276320,11320,11320,11320,11320,0
20241018,164600,288276320,11320,11320,11320,11320,0
20241018,164500,288276320,11320,11320,11320,11320,0
20241018,164400,288276320,11320,11320,11320,11320,0
20241018,164300,288276320,11320,11320,11320,11320,0
20241018,164200,288276320,11320,11320,11320,11320,0
20241018,164100,288276320,11320,11320,11320,11320,0
20241018,164000,288276320,11320,11320,11320,11320,0
20241018,163900,288276320,11320,11320,11320,11320,0
20241018,163800,288276320,11320,11320,11320,11320,0
20241018,163700,288276320,11320,11320,11320,11320,0
20241018,163600,288276320,11320,11320,11320,11320,0
20241018,163500,288276320,11320,11320,11320,11320,0
20241018,163400,288276320,11320,11320,11320,11320,0
20241018,163300,288276320,11320,11320,11320,11320,0
20241018,163200,288276320,11320,11320,11320,11320,0
20241018,163100,288276320,11320,11320,11320,11320,0
20241018,163000,288276320,11320,11320,11320,11320,0
20241018,162900,288276320,11320,11320,11320,11320,0
20241018,162800,288276320,11320,11320,11320,11320,0
20241018,162700,288276320,11320,11320,11320,11320,0
20241018,162600,288276320,11320,11320,11320,11320,0
20241018,162500,288276320,11320,11320,11320,11320,0
20241018,162400,288276320,11320,11320,11320,11320,0
20241018,162300,288276320,11320,11320,11320,11320,0
20241018,162200,288276320,11320,11320,11320,11320,0
20241018,162100,288276320,11320,11320,11320,11320,0
20241018,162000,288276320,11320,11320,11320,11320,0
20241018,161900,288276320,11320,11320,11320,11320,320
20241018,161800,288276320,11320,11320,11320,11320,0
20241018,161700,288276320,11320,11320,11320,11320,0
20241018,161600,288276320,11320,11320,11320,11320,0
20241018,161500,288276320,11320,11320,11320,11320,0
20241018,161400,288276320,11320,11320,11320,11320,0
20241018,161300,288276320,11320,11320,11320,11320,0
20241018,161200,288276320,11320,11320,11320,11320,0
20241018,161100,288276320,11320,11320,11320,11320,0
20241018,161000,288276320,11320,11320,11320,11320,0
20241018,160900,288276320,11320,11320,11320,11320,0
20241018,160800,288276320,11320,11320,11320,11320,0
20241018,160700,288276320,11320,11320,11320,11320,0
20241018,160600,288276320,11320,11320,11320,11320,0
20241018,160500,288276320,11320,11320,11320,11320,0
20241018,160400,288276320,11320,11320,11320,11320,0
20241018,160300,288276320,11320,11320,11320,11320,0
20241018,160200,288276320,11320,11320,11320,11320,0
20241018,160100,288276320,11320,11320,11320,11320,0
20241018,160000,288276320,11320,11320,11320,11320,0
20241018,155900,288276320,11320,11320,11320,11320,0
20241018,155800,288276320,11320,11320,11320,11320,0
20241018,155700,288276320,11320,11320,11320,11320,0
20241018,155600,288276320,11320,11320,11320,11320,0
20241018,155500,288276320,11320,11320,11320,11320,0
20241018,155400,288276320,11320,11320,11320,11320,0
20241018,155300,288276320,11320,11320,11320,11320,0
20241018,155200,288276320,11320,11320,11320,11320,0
20241018,155100,288276320,11320,11320,11320,11320,0
20241018,155000,288276320,11320,11320,11320,11320,0
20241018,154900,288276320,11320,11320,11320,11320,320
20241018,154800,288276320,11320,11320,11320,11320,0
20241018,154700,288276320,11320,11320,11320,11320,0
20241018,154600,288276320,11320,11320,11320,11320,0
20241018,154500,288276320,11320,11320,11320,11320,0
20241018,154400,288276320,11320,11320,11320,11320,0
20241018,154300,288276320,11320,11320,11320,11320,0
20241018,154200,288276320,11320,11320,11320,11320,0
20241018,154100,288276320,11320,11320,11320,11320,0
20241018,154000,288276320,11320,11320,11320,11320,0
20241018,153900,288276320,11320,11320,11320,11320,0
20241018,153800,288276320,11320,11320,11320,11320,0
20241018,153700,288276320,11320,11320,11320,11320,0
20241018,153600,288276320,11320,11320,11320,11320,0
20241018,153500,288276320,11320,11320,11320,11320,0
20241018,153400,288276320,11320,11320,11320,11320,0
20241018,153300,288276320,11320,11320,11320,11320,0
20241018,153200,288276320,11320,11320,11320,11320,0
20241018,153100,288276320,11320,11320,11320,11320,0
20241018,153000,288276320,11320,11320,11320,11320,320
20241018,152900,284653920,11370,11370,11370,11370,0
20241018,152800,284653920,11370,11370,11370,11370,0
20241018,152700,284653920,11370,11370,11370,11370,0
20241018,152600,284653920,11370,11370,11370,11370,0
20241018,152500,284653920,11370,11370,11370,11370,0
20241018,152400,284653920,11370,11370,11370,11370,0
20241018,152300,284653920,11370,11370,11370,11370,0
20241018,152200,284653920,11370,11370,11370,11370,0
20241018,152100,284653920,11370,11370,11370,11370,0
20241018,152000,284653920,11370,11370,11370,11370,0
20241018,151900,284653920,11370,11370,11370,11370,10
20241018,151800,284540220,11370,11370,11370,11370,0
20241018,151700,284540220,11370,11370,11370,11370,1
20241018,151600,284528850,11370,11370,11370,11370,0
20241018,151500,284528850,11370,11370,11370,11370,9
20241018,151400,284426520,11370,11370,11370,11370,0
20241018,151300,284426520,11370,11370,11370,11370,0
20241018,151200,284426520,11370,11370,11370,11370,2
20241018,151100,284403780,11360,11370,11370,11360,147
20241018,151000,282733440,11380,11380,11380,11380,0
20241018,150900,282733440,11380,11380,11380,11380,0
20241018,150800,282733440,11380,11380,11380,11380,0
20241018,150700,282733440,11380,11380,11380,11380,0
20241018,150600,282733440,11380,11380,11380,11380,0
20241018,150500,282733440,11380,11370,11380,11370,32
20241018,150400,282369580,11380,11380,11380,11380,0
20241018,150300,282369580,11380,11380,11380,11380,0
20241018,150200,282369580,11380,11380,11380,11380,0
20241018,150100,282369580,11380,11380,11380,11380,0
20241018,150000,282369580,11380,11380,11380,11380,0
20241018,145900,282369580,11380,11300,11380,11300,90
20241018,145800,281352420,11380,11310,11380,11310,835
20241018,145700,271908360,11310,11310,11320,11310,89
20241018,145600,270901570,11310,11310,11310,11310,58
20241018,145500,270245590,11380,11310,11380,11310,117
20241018,145400,268922180,11310,11310,11380,11310,92
20241018,145300,267881240,11380,11310,11380,11310,65
20241018,145200,267145810,11310,11380,11380,11310,244
20241018,145100,264384090,11320,11320,11320,11320,63
20241018,145000,263670930,11320,11320,11380,11320,96
20241018,144900,262583880,11320,11320,11320,11320,61
20241018,144800,261893360,11320,11320,11320,11320,67
20241018,144700,261134920,11400,11400,11400,11330,70
20241018,144600,260341540,11320,11320,11400,11320,77
20241018,144500,259469740,11320,11320,11400,11320,75
20241018,144400,258620580,11320,11340,11400,11320,437
20241018,144300,253668710,11340,11340,11340,11340,77
20241018,144200,252795530,11450,11340,11450,11340,56
20241018,144100,252160050,11340,11340,11460,11340,36
20241018,144000,251751570,11460,11460,11460,11460,0
20241018,143900,251751570,11460,11420,11460,11340,30
20241018,143800,251410490,11350,11350,11350,11350,19
20241018,143700,251194840,11350,11350,11350,11350,20
20241018,143600,250967840,11420,11420,11420,11420,2
20241018,143500,250945000,11350,11350,11350,11350,19
20241018,143400,250729350,11420,11350,11420,11350,21
20241018,143300,250490930,11350,11350,11350,11350,19
20241018,143200,250275280,11420,11360,11420,11360,2
20241018,143100,250252500,11360,11360,11360,11360,19
20241018,143000,250036660,11420,11360,11420,11360,20
20241018,142900,249809400,11420,11360,11420,11360,22
20241018,142800,249559360,11360,11360,11360,11360,0
20241018,142700,249559360,11360,11360,11360,11360,19
20241018,142600,249343520,11490,11480,11500,11360,24
20241018,142500,249070350,11480,11370,11480,11370,22
20241018,142400,248819900,11490,11490,11490,11490,0
20241018,142300,248819900,11490,11490,11490,11370,22
20241018,142200,248569520,11500,11390,11500,11390,22
20241018,142100,248318720,11520,11430,11520,11430,24
20241018,142000,248043990,11520,11510,11520,11500,11
20241018,141900,247917390,11430,11430,11500,11430,151
20241018,141800,246188660,11430,11340,11430,11340,21
20241018,141700,245950340,11430,11330,11430,11330,21
20241018,141600,245712310,11440,11440,11440,11440,1
20241018,141500,245700870,11330,11400,11400,11330,258
20241018,141400,242761000,11320,11380,11390,11320,747
20241018,141300,234254350,11330,11330,11330,11330,19
20241018,141200,234039080,11380,11380,11380,11380,1
20241018,141100,234027700,11330,11380,11380,11330,21
20241018,141000,233789720,11330,11330,11330,11330,19
20241018,140900,233574450,11390,11320,11390,11320,21
20241018,140800,233336660,11390,11360,11390,11360,48
20241018,140700,232790930,11320,11320,11320,11320,19
20241018,140600,232575850,11360,11310,11360,11310,25
20241018,140500,232292900,11360,11310,11360,11310,21
20241018,140400,232055290,11360,11360,11360,11360,2
20241018,140300,232032570,11310,11360,11360,11310,21
20241018,140200,231795010,11320,11320,11320,11320,19
20241018,140100,231579930,11360,11330,11360,11330,21
20241018,140000,231341970,11360,11360,11360,11360,1
20241018,135900,231330610,11300,11300,11300,11300,19
20241018,135800,231115910,11360,11300,11360,11300,22
20241018,135700,230867190,11360,11310,11360,11310,480
20241018,135600,225438290,11310,11310,11310,11310,0
20241018,135500,225438290,11310,11310,11310,11310,20
20241018,135400,225212090,11370,11300,11370,11300,20
20241018,135300,224986020,11370,11310,11370,11300,118
20241018,135200,223651060,11370,11310,11370,11310,42
20241018,135100,223175920,11310,11310,11310,11310,19
20241018,135000,222961030,11390,11310,11390,11310,120
20241018,134900,221595830,11390,11310,11390,11310,22
20241018,134800,221346770,11390,11390,11390,11390,1
20241018,134700,221335380,11310,11320,11320,11310,889
20241018,134600,211272100,11390,11320,11390,11320,20
20241018,134500,211045630,11330,11340,11390,11330,890
20241018,134400,200961670,11390,11390,11390,11390,2
20241018,134300,200938890,11340,11360,11360,11340,297
20241018,134200,197570880,11390,11340,11390,11340,22
20241018,134100,197321300,11390,11340,11390,11340,32
20241018,134000,196958260,11340,11340,11340,11340,200
20241018,133900,194690260,11350,11350,11350,11350,11
20241018,133800,194565410,11350,11350,11350,11340,173
20241018,133700,192602050,11350,11350,11350,11350,20
20241018,133600,192375050,11390,11390,11390,11390,1
20241018,133500,192363660,11340,11340,11340,11340,19
20241018,133400,192148200,11340,11340,11340,11340,20
20241018,133300,191921400,11390,11340,11390,11340,21
20241018,133200,191683160,11390,11390,11390,11390,1
20241018,133100,191671770,11340,11340,11390,11340,31
20241018,133000,191320180,11340,11340,11340,11340,28
20241018,132900,191002660,11350,11350,11350,11350,12
20241018,132800,190866460,11350,11350,11350,11350,7
20241018,132700,190787010,11350,11350,11350,11350,12
20241018,132600,190650810,11350,11350,11350,11350,20
20241018,132500,190423810,11350,11350,11400,11350,22
20241018,132400,190174010,11400,11400,11400,11400,2
20241018,132300,190151210,11350,11400,11400,11350,21
20241018,132200,189912810,11360,11360,11360,11360,19
20241018,132100,189696970,11400,11350,11400,11350,30
20241018,132000,189355970,11400,11350,11400,11350,147
20241018,131900,187681950,11350,11390,11390,11350,12
20241018,131800,187545710,11350,11350,11350,11350,20
20241018,131700,187318710,11390,11360,11390,11360,21
20241018,131600,187080120,11360,11360,11360,11360,0
20241018,131500,187080120,11360,11350,11360,11350,114
20241018,131400,185785450,11350,11350,11350,11350,1
20241018,131300,185774100,11360,11360,11360,11360,1
20241018,131200,185762740,11380,11380,11380,11380,1
20241018,131100,185751360,11320,11320,11320,11320,20
20241018,131000,185524960,11380,11320,11380,11320,21
20241018,130900,185287120,11380,11310,11380,11310,22
20241018,130800,185038160,11320,11330,11330,11320,194
20241018,130700,182842060,11380,11320,11380,11320,89
20241018,130600,181830380,11380,11400,11400,11320,22
20241018,130500,181581200,11320,11320,11320,11320,19
20241018,130400,181366120,11320,11400,11400,11320,31
20241018,130300,181015120,11320,11320,11320,11320,20
20241018,130200,180788720,11400,11400,11400,11320,21
20241018,130100,180550840,11330,11330,11330,11330,20
20241018,130000,180324240,11450,11470,11470,11320,102
20241018,125900,179168140,11360,11360,11360,11360,19
20241018,125800,178952300,11470,11360,11470,11360,21
20241018,125700,178713630,11480,11480,11490,11280,3717
20241018,125600,136460670,11490,11480,11490,11480,28
20241018,125500,136139220,11480,11500,11500,11480,139
20241018,125400,134542510,11520,11520,11520,11490,23
20241018,125300,134278120,11500,11510,11520,11500,1535
20241018,125200,116618260,11510,11510,11510,11510,0
20241018,125100,116618260,11510,11520,11520,11510,20
20241018,125000,116388050,11510,11520,11520,11510,26
20241018,124900,116088730,11520,11520,11520,11520,19
20241018,124800,115869850,11510,11510,11510,11510,0
20241018,124700,115869850,11510,11540,11540,11510,52
20241018,124600,115271250,11510,11510,11540,11510,88
20241018,124500,114258260,11510,11510,11510,11510,20
20241018,124400,114028060,11550,11550,11550,11550,0
20241018,124300,114028060,11550,11550,11550,11550,0
20241018,124200,114028060,11550,11550,11550,11550,0
20241018,124100,114028060,11550,11550,11550,11550,0
20241018,124000,114028060,11550,11550,11550,11550,0
20241018,123900,114028060,11550,11550,11550,11550,0
20241018,123800,114028060,11550,11550,11550,11550,0
20241018,123700,114028060,11550,11550,11550,11550,0
20241018,123600,114028060,11550,11550,11550,11550,0
20241018,123500,114028060,11550,11550,11550,11550,0
20241018,123400,114028060,11550,11550,11550,11550,0
20241018,123300,114028060,11550,11550,11550,11550,0
20241018,123200,114028060,11550,11550,11550,11550,0
20241018,123100,114028060,11550,11510,11550,11510,130
20241018,123000,112531720,11520,11520,11520,11520,0
20241018,122900,112531720,11520,11520,11520,11520,300
20241018,122800,109075720,11520,11540,11540,11520,300
20241018,122700,105616870,11550,11550,11550,11550,0
20241018,122600,105616870,11550,11550,11550,11550,0
20241018,122500,105616870,11550,11550,11550,11550,0
20241018,122400,105616870,11550,11550,11550,11550,0
20241018,122300,105616870,11550,11550,11550,11550,0
20241018,122200,105616870,11550,11540,11550,11540,12
20241018,122100,105478300,11540,11550,11550,11540,99
20241018,122000,104334920,11550,11550,11550,11550,1
20241018,121900,104323370,11540,11540,11540,11540,200
20241018,121800,102015370,11560,11550,11560,11550,31
20241018,121700,101657310,11550,11550,11550,11550,0
20241018,121600,101657310,11550,11550,11550,11550,98
20241018,121500,100525410,11580,11580,11580,11580,0
20241018,121400,100525410,11580,11580,11580,11580,0
20241018,121300,100525410,11580,11580,11580,11580,0
20241018,121200,100525410,11580,11580,11580,11580,0
20241018,121100,100525410,11580,11580,11580,11580,0
20241018,121000,100525410,11580,11580,11580,11580,4
20241018,120900,100479090,11590,11590,11590,11590,0
20241018,120800,100479090,11590,11590,11590,11590,0
20241018,120700,100479090,11590,11590,11590,11590,0
20241018,120600,100479090,11590,11590,11590,11590,0
20241018,120500,100479090,11590,11590,11590,11590,0
20241018,120400,100479090,11590,11590,11590,11590,0
20241018,120300,100479090,11590,11590,11590,11590,0
20241018,120200,100479090,11590,11590,11590,11590,0
20241018,120100,100479090,11590,11590,11590,11590,10
20241018,120000,100363190,11600,11600,11600,11600,0
20241018,115900,100363190,11600,11600,11600,11600,1
20241018,115800,100351590,11550,11550,11550,11550,0
20241018,115700,100351590,11550,11550,11550,11550,0
20241018,115600,100351590,11550,11550,11550,11550,0
20241018,115500,100351590,11550,11550,11550,11550,1
20241018,115400,100340040,11600,11600,11600,11600,0
20241018,115300,100340040,11600,11600,11600,11600,0
20241018,115200,100340040,11600,11600,11600,11600,0
20241018,115100,100340040,11600,11570,11600,11570,9
20241018,115000,100235850,11570,11570,11570,11570,26
20241018,114900,99935030,11600,11600,11600,11600,0
20241018,114800,99935030,11600,11600,11600,11600,0
20241018,114700,99935030,11600,11600,11600,11600,0
20241018,114600,99935030,11600,11600,11600,11600,0
20241018,114500,99935030,11600,11600,11600,11600,0
20241018,114400,99935030,11600,11600,11600,11600,0
20241018,114300,99935030,11600,11600,11600,11600,0
20241018,114200,99935030,11600,11600,11600,11600,0
20241018,114100,99935030,11600,11600,11600,11600,0
20241018,114000,99935030,11600,11600,11600,11600,0
20241018,113900,99935030,11600,11580,11600,11580,109
20241018,113800,98672790,11580,11580,11580,11580,0
20241018,113700,98672790,11580,11580,11580,11580,0
20241018,113600,98672790,11580,11580,11580,11580,178
20241018,113500,96611550,11600,11600,11600,11600,0
20241018,113400,96611550,11600,11600,11600,11600,2
20241018,113300,96588350,11580,11580,11580,11580,30
20241018,113200,96240950,11600,11580,11600,11580,62
20241018,113100,95522950,11600,11600,11600,11600,0
20241018,113000,95522950,11600,11600,11600,11600,0
20241018,112900,95522950,11600,11600,11600,11600,0
20241018,112800,95522950,11600,11600,11600,11600,0
20241018,112700,95522950,11600,11600,11600,11600,0
20241018,112600,95522950,11600,11600,11600,11600,0
20241018,112500,95522950,11600,11600,11600,11600,0
20241018,112400,95522950,11600,11590,11600,11590,245
20241018,112300,92683380,11590,11590,11590,11590,0
20241018,112200,92683380,11590,11590,11590,11590,20
20241018,112100,92451580,11600,11600,11600,11600,0
20241018,112000,92451580,11600,11600,11600,11600,0
20241018,111900,92451580,11600,11620,11620,11600,1136
20241018,111800,79273910,11630,11650,11650,11630,96
20241018,111700,78155530,11650,11650,11650,11650,0
20241018,111600,78155530,11650,11650,11650,11650,1
20241018,111500,78143880,11650,11650,11650,11650,0
20241018,111400,78143880,11650,11650,11650,11650,0
20241018,111300,78143880,11650,11650,11650,11650,4
20241018,111200,78097280,11660,11660,11660,11660,0
20241018,111100,78097280,11660,11660,11660,11660,0
20241018,111000,78097280,11660,11660,11660,11660,1
20241018,110900,78085620,11600,11600,11600,11600,0
20241018,110800,78085620,11600,11600,11600,11600,0
20241018,110700,78085620,11600,11600,11600,11600,0
20241018,110600,78085620,11600,11600,11600,11600,183
20241018,110500,75962820,11660,11660,11660,11660,1
20241018,110400,75951160,11660,11660,11660,11660,0
20241018,110300,75951160,11660,11660,11660,11660,0
20241018,110200,75951160,11660,11660,11660,11660,1
20241018,110100,75939500,11660,11660,11660,11660,0
20241018,110000,75939500,11660,11660,11660,11660,0
20241018,105900,75939500,11660,11660,11660,11660,0
20241018,105800,75939500,11660,11660,11660,11660,0
20241018,105700,75939500,11660,11660,11660,11660,0
20241018,105600,75939500,11660,11660,11660,11660,0
20241018,105500,75939500,11660,11640,11660,11640,6
20241018,105400,75869640,11600,11600,11600,11600,111
20241018,105300,74582040,11600,11600,11600,11600,0
20241018,105200,74582040,11600,11600,11600,11600,0
20241018,105100,74582040,11600,11600,11600,11600,6
20241018,105000,74512440,11600,11600,11600,11600,24
20241018,104900,74234040,11600,11600,11600,11600,0
20241018,104800,74234040,11600,11600,11600,11600,0
20241018,104700,74234040,11600,11600,11600,11600,0
20241018,104600,74234040,11600,11600,11600,11600,0
20241018,104500,74234040,11600,11600,11600,11600,1
20241018,104400,74222440,11590,11590,11590,11590,10
20241018,104300,74106540,11590,11590,11590,11590,0
20241018,104200,74106540,11590,11590,11590,11590,0
20241018,104100,74106540,11590,11590,11590,11590,0
20241018,104000,74106540,11590,11590,11590,11590,0
20241018,103900,74106540,11590,11590,11590,11590,0
20241018,103800,74106540,11590,11590,11590,11590,0
20241018,103700,74106540,11590,11540,11590,11540,61
20241018,103600,73402550,11600,11600,11600,11600,10
20241018,103500,73286550,11600,11600,11600,11600,1
20241018,103400,73274950,11590,11590,11590,11590,0
20241018,103300,73274950,11590,11580,11590,11580,209
20241018,103200,70853050,11580,11580,11580,11580,0
20241018,103100,70853050,11580,11580,11580,11580,0
20241018,103000,70853050,11580,11540,11580,11540,59
20241018,102900,70170470,11580,11580,11580,11580,0
20241018,102800,70170470,11580,11580,11580,11580,0
20241018,102700,70170470,11580,11580,11580,11580,0
20241018,102600,70170470,11580,11580,11580,11580,0
20241018,102500,70170470,11580,11580,11580,11580,0
20241018,102400,70170470,11580,11580,11580,11580,0
20241018,102300,70170470,11580,11580,11580,11580,0
20241018,102200,70170470,11580,11580,11580,11580,0
20241018,102100,70170470,11580,11580,11580,11580,0
20241018,102000,70170470,11580,11580,11580,11580,0
20241018,101900,70170470,11580,11580,11580,11580,25
20241018,101800,69880970,11580,11580,11580,11580,5
20241018,101700,69823070,11580,11580,11580,11580,10
20241018,101600,69707270,11580,11580,11580,11580,0
20241018,101500,69707270,11580,11580,11580,11580,0
20241018,101400,69707270,11580,11580,11580,11580,0
20241018,101300,69707270,11580,11580,11580,11580,0
20241018,101200,69707270,11580,11580,11580,11580,0
20241018,101100,69707270,11580,11580,11580,11580,0
20241018,101000,69707270,11580,11580,11580,11580,15
20241018,100900,69533570,11580,11580,11580,11580,1
20241018,100800,69521990,11510,11510,11510,11510,0
20241018,100700,69521990,11510,11520,11520,11510,825
20241018,100600,60026230,11510,11520,11520,11510,50
20241018,100500,59450530,11580,11580,11580,11580,0
20241018,100400,59450530,11580,11580,11580,11580,0
20241018,100300,59450530,11580,11580,11580,11580,3
20241018,100200,59415790,11580,11580,11580,11580,0
20241018,100100,59415790,11580,11580,11580,11580,1
20241018,100000,59404210,11510,11520,11580,11510,56
20241018,095900,58759500,11580,11540,11580,11510,393
20241018,095800,54230180,11550,11560,11580,11550,341
20241018,095700,50291500,11570,11570,11570,11570,36
20241018,095600,49874980,11570,11570,11570,11570,94
20241018,095500,48787400,11570,11560,11570,11560,2
20241018,095400,48764270,11570,11570,11570,11570,0
20241018,095300,48764270,11570,11570,11570,11570,3
20241018,095200,48729560,11570,11570,11570,11570,0
20241018,095100,48729560,11570,11570,11570,11570,2
20241018,095000,48706420,11570,11570,11570,11570,1
20241018,094900,48694850,11570,11570,11570,11570,0
20241018,094800,48694850,11570,11570,11570,11570,0
20241018,094700,48694850,11570,11570,11570,11570,0
20241018,094600,48694850,11570,11570,11570,11570,6
20241018,094500,48625430,11590,11590,11590,11590,0
20241018,094400,48625430,11590,11590,11590,11590,0
20241018,094300,48625430,11590,11590,11590,11590,0
20241018,094200,48625430,11590,11590,11590,11590,0
20241018,094100,48625430,11590,11590,11590,11590,0
20241018,094000,48625430,11590,11590,11590,11590,0
20241018,093900,48625430,11590,11590,11590,11590,0
20241018,093800,48625430,11590,11590,11590,11590,0
20241018,093700,48625430,11590,11590,11590,11590,1
20241018,093600,48613840,11520,11560,11560,11520,786
20241018,093500,39540210,11600,11600,11600,11600,0
20241018,093400,39540210,11600,11600,11600,11600,87
20241018,093300,38531010,11600,11600,11600,11600,1
20241018,093200,38519410,11600,11570,11600,11540,662
20241018,093100,30868600,11650,11650,11650,11650,0
20241018,093000,30868600,11650,11630,11650,11630,19
20241018,092900,30647550,11630,11630,11630,11630,2
20241018,092800,30624290,11650,11640,11650,11640,13
20241018,092700,30472960,11680,11620,11680,11620,39
20241018,092600,30019720,11620,11610,11620,11610,60
20241018,092500,29323080,11620,11580,11620,11530,374
20241018,092400,25000230,11580,11600,11600,11580,12
20241018,092300,24861160,11620,11620,11620,11600,488
20241018,092200,19192240,11630,11640,11640,11630,399
20241018,092100,14550960,11720,11720,11720,11720,0
20241018,092000,14550960,11720,11640,11720,11640,143
20241018,091900,12886200,11720,11670,11720,11670,280
20241018,091800,9618500,11670,11670,11670,11670,0
20241018,091700,9618500,11670,11670,11670,11670,0
20241018,091600,9618500,11670,11670,11670,11670,11
20241018,091500,9490130,11670,11670,11670,11670,0
20241018,091400,9490130,11670,11670,11670,11670,0
20241018,091300,9490130,11670,11670,11670,11670,0
20241018,091200,9490130,11670,11670,11670,11670,0
20241018,091100,9490130,11670,11670,11670,11670,2
20241018,091000,9466790,11620,11650,11650,11610,175
20241018,090900,7433230,11670,11700,11700,11660,232
20241018,090800,4721680,11710,11710,11710,11710,1
20241018,090700,4709970,11720,11720,11720,11720,1
20241018,090600,4698250,11750,11750,11750,11750,1
20241018,090500,4686500,11750,11750,11750,11750,0
20241018,090400,4686500,11750,11750,11750,11750,0
20241018,090300,4686500,11750,11750,11750,11750,2
20241018,090200,4663000,11690,11690,11690,11690,0
20241018,090100,4663000,11690,11690,11690,11690,56
20241018,090000,4008360,11690,11690,11690,11680,343