KissMeData/006890/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184900,149348610,11140,11140,11140,11140,42
20241023,184800,149348610,11140,11140,11140,11140,0
20241023,184700,149348610,11140,11140,11140,11140,0
20241023,184600,149348610,11140,11140,11140,11140,0
20241023,184500,149348610,11140,11140,11140,11140,0
20241023,184400,149348610,11140,11140,11140,11140,0
20241023,184300,149348610,11140,11140,11140,11140,0
20241023,184200,149348610,11140,11140,11140,11140,0
20241023,184100,149348610,11140,11140,11140,11140,0
20241023,184000,149348610,11140,11140,11140,11140,0
20241023,183900,149348610,11140,11140,11140,11140,0
20241023,183800,149348610,11140,11140,11140,11140,0
20241023,183700,149348610,11140,11140,11140,11140,0
20241023,183600,149348610,11140,11140,11140,11140,0
20241023,183500,149348610,11140,11140,11140,11140,0
20241023,183400,149348610,11140,11140,11140,11140,0
20241023,183300,149348610,11140,11140,11140,11140,0
20241023,183200,149348610,11140,11140,11140,11140,0
20241023,183100,149348610,11140,11140,11140,11140,0
20241023,183000,149348610,11140,11140,11140,11140,0
20241023,182900,149348610,11140,11140,11140,11140,0
20241023,182800,149348610,11140,11140,11140,11140,0
20241023,182700,149348610,11140,11140,11140,11140,0
20241023,182600,149348610,11140,11140,11140,11140,0
20241023,182500,149348610,11140,11140,11140,11140,0
20241023,182400,149348610,11140,11140,11140,11140,0
20241023,182300,149348610,11140,11140,11140,11140,0
20241023,182200,149348610,11140,11140,11140,11140,0
20241023,182100,149348610,11140,11140,11140,11140,0
20241023,182000,149348610,11140,11140,11140,11140,0
20241023,181900,149348610,11140,11140,11140,11140,42
20241023,181800,149348610,11140,11140,11140,11140,0
20241023,181700,149348610,11140,11140,11140,11140,0
20241023,181600,149348610,11140,11140,11140,11140,0
20241023,181500,149348610,11140,11140,11140,11140,0
20241023,181400,149348610,11140,11140,11140,11140,0
20241023,181300,149348610,11140,11140,11140,11140,0
20241023,181200,149348610,11140,11140,11140,11140,0
20241023,181100,149348610,11140,11140,11140,11140,0
20241023,181000,149348610,11140,11140,11140,11140,0
20241023,180900,149348610,11140,11140,11140,11140,0
20241023,180800,149348610,11140,11140,11140,11140,0
20241023,180700,149348610,11140,11140,11140,11140,0
20241023,180600,149348610,11140,11140,11140,11140,0
20241023,180500,149348610,11140,11140,11140,11140,0
20241023,180400,149348610,11140,11140,11140,11140,0
20241023,180300,149348610,11140,11140,11140,11140,0
20241023,180200,149348610,11140,11140,11140,11140,0
20241023,180100,149348610,11140,11140,11140,11140,0
20241023,180000,149348610,11140,11140,11140,11140,0
20241023,175900,149348610,11140,11140,11140,11140,0
20241023,175800,149348610,11140,11140,11140,11140,0
20241023,175700,149348610,11140,11140,11140,11140,0
20241023,175600,149348610,11140,11140,11140,11140,0
20241023,175500,149348610,11140,11140,11140,11140,0
20241023,175400,149348610,11140,11140,11140,11140,0
20241023,175300,149348610,11140,11140,11140,11140,0
20241023,175200,149348610,11140,11140,11140,11140,0
20241023,175100,149348610,11140,11140,11140,11140,0
20241023,175000,149348610,11140,11140,11140,11140,0
20241023,174900,149348610,11140,11140,11140,11140,42
20241023,174800,149348610,11140,11140,11140,11140,0
20241023,174700,149348610,11140,11140,11140,11140,0
20241023,174600,149348610,11140,11140,11140,11140,0
20241023,174500,149348610,11140,11140,11140,11140,0
20241023,174400,149348610,11140,11140,11140,11140,0
20241023,174300,149348610,11140,11140,11140,11140,0
20241023,174200,149348610,11140,11140,11140,11140,0
20241023,174100,149348610,11140,11140,11140,11140,0
20241023,174000,149348610,11140,11140,11140,11140,0
20241023,173900,149348610,11140,11140,11140,11140,0
20241023,173800,149348610,11140,11140,11140,11140,0
20241023,173700,149348610,11140,11140,11140,11140,0
20241023,173600,149348610,11140,11140,11140,11140,0
20241023,173500,149348610,11140,11140,11140,11140,0
20241023,173400,149348610,11140,11140,11140,11140,0
20241023,173300,149348610,11140,11140,11140,11140,0
20241023,173200,149348610,11140,11140,11140,11140,0
20241023,173100,149348610,11140,11140,11140,11140,0
20241023,173000,149348610,11140,11140,11140,11140,0
20241023,172900,149348610,11140,11140,11140,11140,0
20241023,172800,149348610,11140,11140,11140,11140,0
20241023,172700,149348610,11140,11140,11140,11140,0
20241023,172600,149348610,11140,11140,11140,11140,0
20241023,172500,149348610,11140,11140,11140,11140,0
20241023,172400,149348610,11140,11140,11140,11140,0
20241023,172300,149348610,11140,11140,11140,11140,0
20241023,172200,149348610,11140,11140,11140,11140,0
20241023,172100,149348610,11140,11140,11140,11140,0
20241023,172000,149348610,11140,11140,11140,11140,0
20241023,171900,149348610,11140,11140,11140,11140,42
20241023,171800,149348610,11140,11140,11140,11140,0
20241023,171700,149348610,11140,11140,11140,11140,0
20241023,171600,149348610,11140,11140,11140,11140,0
20241023,171500,149348610,11140,11140,11140,11140,0
20241023,171400,149348610,11140,11140,11140,11140,0
20241023,171300,149348610,11140,11140,11140,11140,0
20241023,171200,149348610,11140,11140,11140,11140,0
20241023,171100,149348610,11140,11140,11140,11140,0
20241023,171000,149348610,11140,11140,11140,11140,0
20241023,170900,149348610,11140,11140,11140,11140,0
20241023,170800,149348610,11140,11140,11140,11140,0
20241023,170700,149348610,11140,11140,11140,11140,0
20241023,170600,149348610,11140,11140,11140,11140,0
20241023,170500,149348610,11140,11140,11140,11140,0
20241023,170400,149348610,11140,11140,11140,11140,0
20241023,170300,149348610,11140,11140,11140,11140,0
20241023,170200,149348610,11140,11140,11140,11140,0
20241023,170100,149348610,11140,11140,11140,11140,0
20241023,170000,149348610,11140,11140,11140,11140,0
20241023,165900,149348610,11140,11140,11140,11140,0
20241023,165800,149348610,11140,11140,11140,11140,0
20241023,165700,149348610,11140,11140,11140,11140,0
20241023,165600,149348610,11140,11140,11140,11140,0
20241023,165500,149348610,11140,11140,11140,11140,0
20241023,165400,149348610,11140,11140,11140,11140,0
20241023,165300,149348610,11140,11140,11140,11140,0
20241023,165200,149348610,11140,11140,11140,11140,0
20241023,165100,149348610,11140,11140,11140,11140,0
20241023,165000,149348610,11140,11140,11140,11140,0
20241023,164900,149348610,11140,11140,11140,11140,42
20241023,164800,149348610,11140,11140,11140,11140,0
20241023,164700,149348610,11140,11140,11140,11140,0
20241023,164600,149348610,11140,11140,11140,11140,0
20241023,164500,149348610,11140,11140,11140,11140,0
20241023,164400,149348610,11140,11140,11140,11140,0
20241023,164300,149348610,11140,11140,11140,11140,0
20241023,164200,149348610,11140,11140,11140,11140,0
20241023,164100,149348610,11140,11140,11140,11140,0
20241023,164000,149348610,11140,11140,11140,11140,0
20241023,163900,149348610,11140,11140,11140,11140,0
20241023,163800,149348610,11140,11140,11140,11140,0
20241023,163700,149348610,11140,11140,11140,11140,0
20241023,163600,149348610,11140,11140,11140,11140,0
20241023,163500,149348610,11140,11140,11140,11140,0
20241023,163400,149348610,11140,11140,11140,11140,0
20241023,163300,149348610,11140,11140,11140,11140,0
20241023,163200,149348610,11140,11140,11140,11140,0
20241023,163100,149348610,11140,11140,11140,11140,0
20241023,163000,149348610,11140,11140,11140,11140,0
20241023,162900,149348610,11140,11140,11140,11140,0
20241023,162800,149348610,11140,11140,11140,11140,0
20241023,162700,149348610,11140,11140,11140,11140,0
20241023,162600,149348610,11140,11140,11140,11140,0
20241023,162500,149348610,11140,11140,11140,11140,0
20241023,162400,149348610,11140,11140,11140,11140,0
20241023,162300,149348610,11140,11140,11140,11140,0
20241023,162200,149348610,11140,11140,11140,11140,0
20241023,162100,149348610,11140,11140,11140,11140,0
20241023,162000,149348610,11140,11140,11140,11140,0
20241023,161900,149348610,11140,11140,11140,11140,42
20241023,161800,149348610,11140,11140,11140,11140,0
20241023,161700,149348610,11140,11140,11140,11140,0
20241023,161600,149348610,11140,11140,11140,11140,0
20241023,161500,149348610,11140,11140,11140,11140,0
20241023,161400,149348610,11140,11140,11140,11140,0
20241023,161300,149348610,11140,11140,11140,11140,0
20241023,161200,149348610,11140,11140,11140,11140,0
20241023,161100,149348610,11140,11140,11140,11140,0
20241023,161000,149348610,11140,11140,11140,11140,0
20241023,160900,149348610,11140,11140,11140,11140,0
20241023,160800,149348610,11140,11140,11140,11140,0
20241023,160700,149348610,11140,11140,11140,11140,0
20241023,160600,149348610,11140,11140,11140,11140,0
20241023,160500,149348610,11140,11140,11140,11140,0
20241023,160400,149348610,11140,11140,11140,11140,0
20241023,160300,149348610,11140,11140,11140,11140,0
20241023,160200,149348610,11140,11140,11140,11140,0
20241023,160100,149348610,11140,11140,11140,11140,0
20241023,160000,149348610,11140,11140,11140,11140,0
20241023,155900,149348610,11140,11140,11140,11140,0
20241023,155800,149348610,11140,11140,11140,11140,0
20241023,155700,149348610,11140,11140,11140,11140,0
20241023,155600,149348610,11140,11140,11140,11140,0
20241023,155500,149348610,11140,11140,11140,11140,0
20241023,155400,149348610,11140,11140,11140,11140,0
20241023,155300,149348610,11140,11140,11140,11140,0
20241023,155200,149348610,11140,11140,11140,11140,0
20241023,155100,149348610,11140,11140,11140,11140,0
20241023,155000,149348610,11140,11140,11140,11140,0
20241023,154900,149348610,11140,11140,11140,11140,42
20241023,154800,149348610,11140,11140,11140,11140,0
20241023,154700,149348610,11140,11140,11140,11140,0
20241023,154600,149348610,11140,11140,11140,11140,0
20241023,154500,149348610,11140,11140,11140,11140,0
20241023,154400,149348610,11140,11140,11140,11140,0
20241023,154300,149348610,11140,11140,11140,11140,0
20241023,154200,149348610,11140,11140,11140,11140,0
20241023,154100,149348610,11140,11140,11140,11140,0
20241023,154000,149348610,11140,11140,11140,11140,0
20241023,153900,149348610,11140,11140,11140,11140,0
20241023,153800,149348610,11140,11140,11140,11140,0
20241023,153700,149348610,11140,11140,11140,11140,0
20241023,153600,149348610,11140,11140,11140,11140,0
20241023,153500,149348610,11140,11140,11140,11140,0
20241023,153400,149348610,11140,11140,11140,11140,0
20241023,153300,149348610,11140,11140,11140,11140,0
20241023,153200,149348610,11140,11140,11140,11140,0
20241023,153100,149348610,11140,11140,11140,11140,0
20241023,153000,149348610,11140,11140,11140,11140,42
20241023,152900,148880730,11140,11140,11140,11140,0
20241023,152800,148880730,11140,11140,11140,11140,0
20241023,152700,148880730,11140,11140,11140,11140,0
20241023,152600,148880730,11140,11140,11140,11140,0
20241023,152500,148880730,11140,11140,11140,11140,0
20241023,152400,148880730,11140,11140,11140,11140,0
20241023,152300,148880730,11140,11140,11140,11140,0
20241023,152200,148880730,11140,11140,11140,11140,0
20241023,152100,148880730,11140,11140,11140,11140,0
20241023,152000,148880730,11140,11140,11140,11140,0
20241023,151900,148880730,11140,11140,11140,11140,0
20241023,151800,148880730,11140,11140,11140,11140,0
20241023,151700,148880730,11140,11140,11140,11140,0
20241023,151600,148880730,11140,11140,11140,11140,0
20241023,151500,148880730,11140,11140,11140,11140,1
20241023,151400,148869590,11140,11140,11140,11140,0
20241023,151300,148869590,11140,11140,11140,11140,44
20241023,151200,148379430,11140,11140,11140,11140,0
20241023,151100,148379430,11140,11140,11140,11140,0
20241023,151000,148379430,11140,11140,11140,11140,0
20241023,150900,148379430,11140,11140,11140,11140,15
20241023,150800,148212330,11140,11140,11140,11140,0
20241023,150700,148212330,11140,11140,11140,11140,0
20241023,150600,148212330,11140,11140,11140,11140,0
20241023,150500,148212330,11140,11140,11140,11140,0
20241023,150400,148212330,11140,11140,11140,11140,0
20241023,150300,148212330,11140,11130,11140,11130,6
20241023,150200,148145540,11140,11140,11140,11140,2
20241023,150100,148123260,11140,11140,11140,11140,1
20241023,150000,148112120,11100,11100,11100,11100,47
20241023,145900,147590420,11160,11160,11160,11160,0
20241023,145800,147590420,11160,11160,11160,11160,0
20241023,145700,147590420,11160,11160,11160,11160,1
20241023,145600,147579260,11100,11100,11100,11100,33
20241023,145500,147212960,11160,11160,11160,11160,0
20241023,145400,147212960,11160,11160,11160,11160,0
20241023,145300,147212960,11160,11160,11160,11160,2
20241023,145200,147190640,11110,11110,11110,11110,17
20241023,145100,147001770,11150,11150,11150,11150,0
20241023,145000,147001770,11150,11150,11150,11150,0
20241023,144900,147001770,11150,11150,11150,11150,0
20241023,144800,147001770,11150,11140,11150,11140,636
20241023,144700,139911130,11170,11170,11170,11170,0
20241023,144600,139911130,11170,11170,11170,11170,0
20241023,144500,139911130,11170,11170,11170,11170,0
20241023,144400,139911130,11170,11110,11170,11110,29
20241023,144300,139588880,11130,11130,11130,11120,8
20241023,144200,139499900,11150,11150,11150,11150,3
20241023,144100,139466450,11170,11190,11190,11140,673
20241023,144000,131969150,11140,11140,11140,11140,17
20241023,143900,131779770,11190,11190,11190,11190,0
20241023,143800,131779770,11190,11190,11190,11190,0
20241023,143700,131779770,11190,11190,11190,11190,0
20241023,143600,131779770,11190,11180,11190,11180,21
20241023,143500,131544980,11190,11130,11190,11130,31
20241023,143400,131199730,11140,11140,11140,11140,1
20241023,143300,131188590,11150,11140,11150,11140,2
20241023,143200,131166300,11180,11180,11180,11180,0
20241023,143100,131166300,11180,11120,11180,11120,13
20241023,143000,131021320,11140,11160,11160,11140,12
20241023,142900,130887610,11160,11140,11170,11140,12
20241023,142800,130753830,11150,11150,11150,11150,2
20241023,142700,130731530,11160,11160,11160,11160,7
20241023,142600,130653410,11190,11180,11190,11160,521
20241023,142500,124834480,11190,11180,11190,11180,66
20241023,142400,124096580,11180,11180,11180,11180,50
20241023,142300,123537580,11180,11160,11180,11160,529
20241023,142200,117629800,11160,11150,11160,11150,99
20241023,142100,116525940,11120,11130,11130,11120,137
20241023,142000,115002490,11150,11150,11150,11150,0
20241023,141900,115002490,11150,11110,11150,11100,14
20241023,141800,114847020,11120,11130,11130,11120,5
20241023,141700,114791390,11150,11150,11150,11150,0
20241023,141600,114791390,11150,11120,11150,11110,18
20241023,141500,114591360,11150,11150,11150,11150,0
20241023,141400,114591360,11150,11130,11150,11130,39
20241023,141300,114157140,11130,11090,11130,11090,58
20241023,141200,113512240,11130,11130,11130,11130,0
20241023,141100,113512240,11130,11130,11130,11130,0
20241023,141000,113512240,11130,11120,11130,11120,14
20241023,140900,113356540,11110,11090,11110,11090,25
20241023,140800,113079130,11110,11110,11110,11110,0
20241023,140700,113079130,11110,11110,11110,11110,2
20241023,140600,113056910,11090,11020,11100,11020,550
20241023,140500,106963050,11070,11060,11070,11060,538
20241023,140400,101007690,11070,11030,11070,11020,145
20241023,140300,99404430,11030,11030,11030,11030,4
20241023,140200,99360310,11060,11060,11060,11060,0
20241023,140100,99360310,11060,11020,11060,11020,3
20241023,140000,99327210,11040,11040,11040,11040,15
20241023,135900,99161610,11060,11060,11060,11060,0
20241023,135800,99161610,11060,11060,11060,11060,0
20241023,135700,99161610,11060,11040,11060,11030,65
20241023,135600,98443520,11050,11050,11050,11050,0
20241023,135500,98443520,11050,11050,11050,11050,0
20241023,135400,98443520,11050,11030,11050,11030,78
20241023,135300,97581940,11050,11050,11050,11050,0
20241023,135200,97581940,11050,11050,11050,11050,0
20241023,135100,97581940,11050,11010,11050,11010,365
20241023,135000,93552830,11050,11050,11050,11050,0
20241023,134900,93552830,11050,11050,11050,11050,2
20241023,134800,93530730,11040,11010,11040,11010,118
20241023,134700,92228490,11040,11040,11040,11040,0
20241023,134600,92228490,11040,11000,11040,11000,3
20241023,134500,92195410,11030,11030,11030,11030,0
20241023,134400,92195410,11030,11040,11040,11020,19
20241023,134300,91985830,11000,11000,11000,11000,13
20241023,134200,91842830,11010,11010,11010,11010,4
20241023,134100,91798790,11040,11040,11040,11040,0
20241023,134000,91798790,11040,11000,11040,11000,18
20241023,133900,91600710,11010,11010,11010,11010,1
20241023,133800,91589700,11040,11040,11040,11040,0
20241023,133700,91589700,11040,11000,11040,11000,18
20241023,133600,91391660,11040,11040,11040,11040,0
20241023,133500,91391660,11040,11040,11040,11040,0
20241023,133400,91391660,11040,11020,11040,11020,8
20241023,133300,91303480,11020,11020,11020,11020,0
20241023,133200,91303480,11020,11000,11020,11000,18
20241023,133100,91105460,11000,11000,11000,11000,0
20241023,133000,91105460,11000,11000,11000,11000,16
20241023,132900,90929460,11040,11040,11040,11040,0
20241023,132800,90929460,11040,11040,11040,11040,1
20241023,132700,90918420,11000,11000,11000,11000,16
20241023,132600,90742420,11040,11040,11040,11040,0
20241023,132500,90742420,11040,11040,11040,11040,0
20241023,132400,90742420,11040,11010,11040,11010,17
20241023,132300,90555220,11030,11030,11030,11030,1
20241023,132200,90544190,11040,11040,11040,11040,1
20241023,132100,90533150,11000,11000,11000,11000,0
20241023,132000,90533150,11000,11000,11000,11000,0
20241023,131900,90533150,11000,11000,11000,11000,17
20241023,131800,90346150,11000,11020,11020,11000,17
20241023,131700,90158950,11040,11040,11040,11040,10
20241023,131600,90048550,11040,11040,11040,11040,1
20241023,131500,90037510,11040,11000,11040,11000,19
20241023,131400,89828300,11040,11040,11040,11040,0
20241023,131300,89828300,11040,11040,11040,11040,0
20241023,131200,89828300,11040,11000,11040,11000,18
20241023,131100,89630260,11040,11040,11040,11040,0
20241023,131000,89630260,11040,11040,11040,11040,0
20241023,130900,89630260,11040,11010,11040,11000,17
20241023,130800,89443170,11040,11040,11040,11040,0
20241023,130700,89443170,11040,11040,11040,11040,0
20241023,130600,89443170,11040,11040,11040,11040,1
20241023,130500,89432130,11000,11000,11000,11000,17
20241023,130400,89245130,11010,11010,11010,11010,0
20241023,130300,89245130,11010,11010,11010,11010,17
20241023,130200,89057960,11040,11040,11040,11040,0
20241023,130100,89057960,11040,11040,11040,11040,0
20241023,130000,89057960,11040,11000,11040,11000,18
20241023,125900,88859920,11040,11040,11040,11040,0
20241023,125800,88859920,11040,11040,11040,11040,0
20241023,125700,88859920,11040,11010,11040,11010,18
20241023,125600,88661710,11040,11040,11040,11040,0
20241023,125500,88661710,11040,11040,11040,11040,0
20241023,125400,88661710,11040,11040,11040,11040,0
20241023,125300,88661710,11040,11040,11040,11040,0
20241023,125200,88661710,11040,11000,11040,11000,18
20241023,125100,88463670,11000,11000,11000,11000,16
20241023,125000,88287670,11040,11040,11040,11040,0
20241023,124900,88287670,11040,11040,11040,11040,0
20241023,124800,88287670,11040,11040,11040,11040,0
20241023,124700,88287670,11040,11040,11040,11040,1
20241023,124600,88276630,10990,10990,10990,10990,29
20241023,124500,87957920,11000,11000,11000,11000,5
20241023,124400,87902920,11040,11040,11040,11040,0
20241023,124300,87902920,11040,11040,11040,11040,0
20241023,124200,87902920,11040,11040,11040,11040,1
20241023,124100,87891880,10990,10990,10990,10990,0
20241023,124000,87891880,10990,10990,10990,10990,17
20241023,123900,87705050,10990,10990,10990,10990,17
20241023,123800,87518220,11040,11040,11040,11040,0
20241023,123700,87518220,11040,11040,11040,11040,0
20241023,123600,87518220,11040,11010,11040,11010,18
20241023,123500,87320010,11050,11050,11050,11050,0
20241023,123400,87320010,11050,11050,11050,11050,0
20241023,123300,87320010,11050,11050,11050,11050,0
20241023,123200,87320010,11050,11050,11050,11050,1
20241023,123100,87308960,10980,10990,10990,10980,33
20241023,123000,86946570,11050,11050,11050,11050,0
20241023,122900,86946570,11050,11050,11050,11050,0
20241023,122800,86946570,11050,11050,11050,11050,0
20241023,122700,86946570,11050,11050,11050,11050,0
20241023,122600,86946570,11050,10990,11050,10990,6
20241023,122500,86880570,11010,11010,11010,11010,12
20241023,122400,86748450,11010,11010,11010,11010,17
20241023,122300,86561280,11060,11060,11060,11060,0
20241023,122200,86561280,11060,11060,11060,11060,0
20241023,122100,86561280,11060,11010,11060,11010,18
20241023,122000,86363000,11060,11060,11060,11060,0
20241023,121900,86363000,11060,11060,11060,11060,2
20241023,121800,86340880,11010,11010,11010,11010,16
20241023,121700,86164720,11010,11010,11010,11010,4
20241023,121600,86120680,11060,11060,11060,11060,0
20241023,121500,86120680,11060,11060,11060,11060,0
20241023,121400,86120680,11060,11060,11060,11060,1
20241023,121300,86109620,11010,11010,11010,11010,17
20241023,121200,85922450,11010,11010,11010,11010,15
20241023,121100,85757300,11030,11040,11040,11030,2
20241023,121000,85735230,11060,11060,11060,11060,0
20241023,120900,85735230,11060,11060,11060,11060,0
20241023,120800,85735230,11060,11060,11060,11060,0
20241023,120700,85735230,11060,11010,11060,11010,19
20241023,120600,85525940,11010,11020,11020,11010,16
20241023,120500,85349740,11060,11060,11060,11060,0
20241023,120400,85349740,11060,11060,11060,11060,0
20241023,120300,85349740,11060,11060,11060,11060,0
20241023,120200,85349740,11060,11060,11060,11060,0
20241023,120100,85349740,11060,11000,11060,11000,35
20241023,120000,84964680,11060,11060,11060,11060,0
20241023,115900,84964680,11060,11060,11060,11060,0
20241023,115800,84964680,11060,11060,11060,11060,0
20241023,115700,84964680,11060,11010,11060,11000,17
20241023,115600,84777600,10970,10970,10970,10970,0
20241023,115500,84777600,10970,10970,10970,10970,1
20241023,115400,84766630,11050,11010,11050,11000,14
20241023,115300,84612520,11020,11020,11020,11020,4
20241023,115200,84568440,11050,11050,11050,11050,0
20241023,115100,84568440,11050,11050,11050,11050,0
20241023,115000,84568440,11050,11050,11050,11050,4
20241023,114900,84524240,11060,10990,11060,10980,35
20241023,114800,84139690,11060,11060,11060,11060,0
20241023,114700,84139690,11060,11060,11060,11060,0
20241023,114600,84139690,11060,11060,11060,11060,0
20241023,114500,84139690,11060,11060,11060,11060,0
20241023,114400,84139690,11060,11010,11060,11010,2
20241023,114300,84117620,10990,10990,10990,10990,29
20241023,114200,83798910,11000,11000,11000,11000,3
20241023,114100,83765910,11060,11060,11060,11060,0
20241023,114000,83765910,11060,11060,11060,11060,0
20241023,113900,83765910,11060,11060,11060,11060,0
20241023,113800,83765910,11060,11060,11060,11060,0
20241023,113700,83765910,11060,10990,11060,10990,19
20241023,113600,83556710,11010,11010,11010,11010,2
20241023,113500,83534690,11020,11020,11020,11020,14
20241023,113400,83380410,11060,11060,11060,11060,0
20241023,113300,83380410,11060,11060,11060,11060,1
20241023,113200,83369350,11020,11020,11020,11020,16
20241023,113100,83193030,11060,11060,11060,11060,0
20241023,113000,83193030,11060,11060,11060,11060,0
20241023,112900,83193030,11060,11060,11060,11060,0
20241023,112800,83193030,11060,11050,11060,11050,21
20241023,112700,82960970,11050,11060,11060,11050,20
20241023,112600,82739960,11060,11050,11060,11050,25
20241023,112500,82463700,11050,11010,11050,11010,92
20241023,112400,81449460,11020,11020,11020,11020,0
20241023,112300,81449460,11020,11020,11020,11020,1
20241023,112200,81438440,11000,11000,11000,11000,0
20241023,112100,81438440,11000,11000,11000,11000,16
20241023,112000,81262440,11000,11000,11000,11000,315
20241023,111900,77797440,11000,10990,11000,10990,18
20241023,111800,77599610,11000,11000,11000,11000,126
20241023,111700,76213610,11000,11000,11000,11000,0
20241023,111600,76213610,11000,11000,11000,11000,0
20241023,111500,76213610,11000,10960,11000,10960,32
20241023,111400,75862850,10960,10960,10960,10960,1
20241023,111300,75851890,10990,10990,10990,10990,1
20241023,111200,75840900,11000,10950,11000,10950,13
20241023,111100,75698500,10970,10970,10970,10970,3
20241023,111000,75665590,10980,10980,10980,10980,1
20241023,110900,75654610,11000,10960,11000,10950,17
20241023,110800,75468400,11000,11000,11000,11000,0
20241023,110700,75468400,11000,11000,11000,11000,0
20241023,110600,75468400,11000,10950,11000,10950,18
20241023,110500,75271250,11000,11000,11000,11000,0
20241023,110400,75271250,11000,11000,11000,11000,0
20241023,110300,75271250,11000,10950,11000,10950,17
20241023,110200,75085050,11000,11000,11000,11000,0
20241023,110100,75085050,11000,11000,11000,11000,0
20241023,110000,75085050,11000,10950,11000,10950,9
20241023,105900,74986450,10960,10960,10960,10960,8
20241023,105800,74898770,11000,11000,11000,11000,0
20241023,105700,74898770,11000,11000,11000,11000,0
20241023,105600,74898770,11000,10960,11000,10960,8
20241023,105500,74811050,10990,10990,10990,10990,10
20241023,105400,74701150,11000,11000,11000,11000,0
20241023,105300,74701150,11000,11000,11000,11000,1
20241023,105200,74690150,10990,10990,10990,10990,0
20241023,105100,74690150,10990,10990,10990,10990,70
20241023,105000,73920850,10990,10950,10990,10950,61
20241023,104900,73252460,10960,10940,10960,10940,4
20241023,104800,73208670,10940,10930,10970,10930,33
20241023,104700,72847790,10980,10980,10980,10980,0
20241023,104600,72847790,10980,10980,10980,10980,0
20241023,104500,72847790,10980,10920,10980,10920,18
20241023,104400,72651170,10980,10980,10980,10980,0
20241023,104300,72651170,10980,10980,10980,10980,0
20241023,104200,72651170,10980,10980,10980,10980,1
20241023,104100,72640190,10910,10920,10920,10910,254
20241023,104000,69868060,10920,10920,10920,10910,19
20241023,103900,69660750,10990,10990,10990,10990,0
20241023,103800,69660750,10990,10920,10990,10920,55
20241023,103700,69057660,10920,10900,10930,10900,27
20241023,103600,68763310,10950,10950,10950,10900,674
20241023,103500,61402670,11020,11020,11020,11020,0
20241023,103400,61402670,11020,11020,11020,11020,0
20241023,103300,61402670,11020,11020,11020,11020,0
20241023,103200,61402670,11020,11020,11020,11020,0
20241023,103100,61402670,11020,10960,11020,10950,8
20241023,103000,61314960,10960,10960,10960,10960,10
20241023,102900,61205360,11030,10980,11030,10980,20
20241023,102800,60985260,11040,11040,11040,11040,0
20241023,102700,60985260,11040,10950,11040,10950,98
20241023,102600,59912070,11040,11040,11040,11040,3
20241023,102500,59878950,11050,10960,11050,10960,2
20241023,102400,59856940,10940,10950,10950,10940,19
20241023,102300,59648930,10950,10950,10950,10950,0
20241023,102200,59648930,10950,10950,10950,10950,11
20241023,102100,59528480,10950,10940,10950,10940,18
20241023,102000,59331550,10950,10950,10950,10950,2
20241023,101900,59309650,10940,10940,10940,10940,3
20241023,101800,59276830,10940,10970,10970,10940,325
20241023,101700,55716640,11000,11000,11000,10980,39
20241023,101600,55288330,11040,11040,11040,11040,0
20241023,101500,55288330,11040,11010,11040,11000,3
20241023,101400,55255280,11050,11020,11050,11010,279
20241023,101300,52180710,11040,11030,11040,11030,2
20241023,101200,52158640,11060,11060,11060,11060,1
20241023,101100,52147580,11060,11020,11060,11020,17
20241023,101000,51960200,11060,11060,11060,11060,0
20241023,100900,51960200,11060,11060,11060,11060,0
20241023,100800,51960200,11060,11020,11060,11020,19
20241023,100700,51750740,11060,11060,11060,11060,0
20241023,100600,51750740,11060,11060,11060,11060,1
20241023,100500,51739680,11070,11020,11070,11020,14
20241023,100400,51585350,11040,11040,11040,11040,2
20241023,100300,51563270,11060,11050,11060,11050,14
20241023,100200,51408560,11070,11070,11070,11070,0
20241023,100100,51408560,11070,11070,11070,11070,1
20241023,100000,51397490,11050,11050,11050,11050,17
20241023,095900,51209640,11070,11070,11070,11070,0
20241023,095800,51209640,11070,11070,11070,11070,26
20241023,095700,50921820,11070,11070,11070,11070,0
20241023,095600,50921820,11070,11070,11070,11070,0
20241023,095500,50921820,11070,11070,11070,11070,0
20241023,095400,50921820,11070,11070,11070,11070,0
20241023,095300,50921820,11070,11070,11070,11070,1
20241023,095200,50910750,11020,11020,11020,11020,1
20241023,095100,50899730,11070,11070,11070,11070,0
20241023,095000,50899730,11070,11070,11070,11070,170
20241023,094900,49017830,11070,11070,11070,11070,2
20241023,094800,48995690,11050,11050,11050,11050,22
20241023,094700,48752590,11070,11050,11070,11050,227
20241023,094600,46244220,11070,11070,11070,11070,0
20241023,094500,46244220,11070,11070,11070,11070,0
20241023,094400,46244220,11070,11070,11070,11070,0
20241023,094300,46244220,11070,11050,11070,11050,89
20241023,094200,45260260,11050,11050,11050,11050,0
20241023,094100,45260260,11050,11050,11050,11050,0
20241023,094000,45260260,11050,11050,11050,11050,2
20241023,093900,45238160,11060,11060,11060,11060,0
20241023,093800,45238160,11060,11060,11060,11060,0
20241023,093700,45238160,11060,11040,11060,11040,63
20241023,093600,44542030,11040,11040,11040,11040,10
20241023,093500,44431630,11040,11040,11040,11040,0
20241023,093400,44431630,11040,11040,11040,11040,2
20241023,093300,44409550,11040,11040,11040,11040,0
20241023,093200,44409550,11040,11030,11040,11030,9
20241023,093100,44310260,11030,11030,11030,11030,2
20241023,093000,44288200,11030,11020,11030,11020,31
20241023,092900,43946570,11030,11030,11030,11030,1
20241023,092800,43935540,11020,11020,11020,11020,100
20241023,092700,42833540,11020,11000,11020,11000,3
20241023,092600,42800520,10950,10940,10950,10940,691
20241023,092500,35234630,10940,10940,10940,10940,705
20241023,092400,27521930,10950,10970,10970,10950,416
20241023,092300,22961240,11000,11000,11000,11000,0
20241023,092200,22961240,11000,11000,11000,11000,22
20241023,092100,22719240,11040,11040,11040,11040,0
20241023,092000,22719240,11040,11040,11040,11040,0
20241023,091900,22719240,11040,11040,11040,11040,0
20241023,091800,22719240,11040,11040,11040,11040,0
20241023,091700,22719240,11040,11040,11040,11040,0
20241023,091600,22719240,11040,10980,11040,10970,1001
20241023,091500,11729100,11040,10980,11040,10980,211
20241023,091400,9412260,11050,11050,11050,11050,0
20241023,091300,9412260,11050,11050,11050,11050,0
20241023,091200,9412260,11050,11050,11050,11050,3
20241023,091100,9379110,11060,11020,11060,11000,347
20241023,091000,5561440,11070,11070,11070,11060,221
20241023,090900,3114990,11070,11070,11070,11070,0
20241023,090800,3114990,11070,11070,11070,11070,0
20241023,090700,3114990,11070,11070,11070,11070,10
20241023,090600,3004290,11070,11080,11080,11070,65
20241023,090500,2284730,11080,11080,11080,11080,1
20241023,090400,2273650,11080,11070,11080,11070,72
20241023,090300,1476600,11080,11060,11080,11060,57
20241023,090200,845800,11070,11070,11070,11070,0
20241023,090100,845800,11070,11070,11070,11070,0
20241023,090000,845800,11070,10960,11070,10960,77