KissMeData/006890/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,184900,214274580,10750,10750,10750,10750,593
20241025,184800,214274580,10750,10750,10750,10750,0
20241025,184700,214274580,10750,10750,10750,10750,0
20241025,184600,214274580,10750,10750,10750,10750,0
20241025,184500,214274580,10750,10750,10750,10750,0
20241025,184400,214274580,10750,10750,10750,10750,0
20241025,184300,214274580,10750,10750,10750,10750,0
20241025,184200,214274580,10750,10750,10750,10750,0
20241025,184100,214274580,10750,10750,10750,10750,0
20241025,184000,214274580,10750,10750,10750,10750,0
20241025,183900,214274580,10750,10750,10750,10750,0
20241025,183800,214274580,10750,10750,10750,10750,0
20241025,183700,214274580,10750,10750,10750,10750,0
20241025,183600,214274580,10750,10750,10750,10750,0
20241025,183500,214274580,10750,10750,10750,10750,0
20241025,183400,214274580,10750,10750,10750,10750,0
20241025,183300,214274580,10750,10750,10750,10750,0
20241025,183200,214274580,10750,10750,10750,10750,0
20241025,183100,214274580,10750,10750,10750,10750,0
20241025,183000,214274580,10750,10750,10750,10750,0
20241025,182900,214274580,10750,10750,10750,10750,0
20241025,182800,214274580,10750,10750,10750,10750,0
20241025,182700,214274580,10750,10750,10750,10750,0
20241025,182600,214274580,10750,10750,10750,10750,0
20241025,182500,214274580,10750,10750,10750,10750,0
20241025,182400,214274580,10750,10750,10750,10750,0
20241025,182300,214274580,10750,10750,10750,10750,0
20241025,182200,214274580,10750,10750,10750,10750,0
20241025,182100,214274580,10750,10750,10750,10750,0
20241025,182000,214274580,10750,10750,10750,10750,0
20241025,181900,214274580,10750,10750,10750,10750,593
20241025,181800,214274580,10750,10750,10750,10750,0
20241025,181700,214274580,10750,10750,10750,10750,0
20241025,181600,214274580,10750,10750,10750,10750,0
20241025,181500,214274580,10750,10750,10750,10750,0
20241025,181400,214274580,10750,10750,10750,10750,0
20241025,181300,214274580,10750,10750,10750,10750,0
20241025,181200,214274580,10750,10750,10750,10750,0
20241025,181100,214274580,10750,10750,10750,10750,0
20241025,181000,214274580,10750,10750,10750,10750,0
20241025,180900,214274580,10750,10750,10750,10750,0
20241025,180800,214274580,10750,10750,10750,10750,0
20241025,180700,214274580,10750,10750,10750,10750,0
20241025,180600,214274580,10750,10750,10750,10750,0
20241025,180500,214274580,10750,10750,10750,10750,0
20241025,180400,214274580,10750,10750,10750,10750,0
20241025,180300,214274580,10750,10750,10750,10750,0
20241025,180200,214274580,10750,10750,10750,10750,0
20241025,180100,214274580,10750,10750,10750,10750,0
20241025,180000,214274580,10750,10750,10750,10750,0
20241025,175900,214274580,10750,10750,10750,10750,0
20241025,175800,214274580,10750,10750,10750,10750,0
20241025,175700,214274580,10750,10750,10750,10750,0
20241025,175600,214274580,10750,10750,10750,10750,0
20241025,175500,214274580,10750,10750,10750,10750,0
20241025,175400,214274580,10750,10750,10750,10750,0
20241025,175300,214274580,10750,10750,10750,10750,0
20241025,175200,214274580,10750,10750,10750,10750,0
20241025,175100,214274580,10750,10750,10750,10750,0
20241025,175000,214274580,10750,10750,10750,10750,0
20241025,174900,214274580,10750,10750,10750,10750,593
20241025,174800,214274580,10750,10750,10750,10750,0
20241025,174700,214274580,10750,10750,10750,10750,0
20241025,174600,214274580,10750,10750,10750,10750,0
20241025,174500,214274580,10750,10750,10750,10750,0
20241025,174400,214274580,10750,10750,10750,10750,0
20241025,174300,214274580,10750,10750,10750,10750,0
20241025,174200,214274580,10750,10750,10750,10750,0
20241025,174100,214274580,10750,10750,10750,10750,0
20241025,174000,214274580,10750,10750,10750,10750,0
20241025,173900,214274580,10750,10750,10750,10750,0
20241025,173800,214274580,10750,10750,10750,10750,0
20241025,173700,214274580,10750,10750,10750,10750,0
20241025,173600,214274580,10750,10750,10750,10750,0
20241025,173500,214274580,10750,10750,10750,10750,0
20241025,173400,214274580,10750,10750,10750,10750,0
20241025,173300,214274580,10750,10750,10750,10750,0
20241025,173200,214274580,10750,10750,10750,10750,0
20241025,173100,214274580,10750,10750,10750,10750,0
20241025,173000,214274580,10750,10750,10750,10750,0
20241025,172900,214274580,10750,10750,10750,10750,0
20241025,172800,214274580,10750,10750,10750,10750,0
20241025,172700,214274580,10750,10750,10750,10750,0
20241025,172600,214274580,10750,10750,10750,10750,0
20241025,172500,214274580,10750,10750,10750,10750,0
20241025,172400,214274580,10750,10750,10750,10750,0
20241025,172300,214274580,10750,10750,10750,10750,0
20241025,172200,214274580,10750,10750,10750,10750,0
20241025,172100,214274580,10750,10750,10750,10750,0
20241025,172000,214274580,10750,10750,10750,10750,0
20241025,171900,214274580,10750,10750,10750,10750,593
20241025,171800,214274580,10750,10750,10750,10750,0
20241025,171700,214274580,10750,10750,10750,10750,0
20241025,171600,214274580,10750,10750,10750,10750,0
20241025,171500,214274580,10750,10750,10750,10750,0
20241025,171400,214274580,10750,10750,10750,10750,0
20241025,171300,214274580,10750,10750,10750,10750,0
20241025,171200,214274580,10750,10750,10750,10750,0
20241025,171100,214274580,10750,10750,10750,10750,0
20241025,171000,214274580,10750,10750,10750,10750,0
20241025,170900,214274580,10750,10750,10750,10750,0
20241025,170800,214274580,10750,10750,10750,10750,0
20241025,170700,214274580,10750,10750,10750,10750,0
20241025,170600,214274580,10750,10750,10750,10750,0
20241025,170500,214274580,10750,10750,10750,10750,0
20241025,170400,214274580,10750,10750,10750,10750,0
20241025,170300,214274580,10750,10750,10750,10750,0
20241025,170200,214274580,10750,10750,10750,10750,0
20241025,170100,214274580,10750,10750,10750,10750,0
20241025,170000,214274580,10750,10750,10750,10750,0
20241025,165900,214274580,10750,10750,10750,10750,0
20241025,165800,214274580,10750,10750,10750,10750,0
20241025,165700,214274580,10750,10750,10750,10750,0
20241025,165600,214274580,10750,10750,10750,10750,0
20241025,165500,214274580,10750,10750,10750,10750,0
20241025,165400,214274580,10750,10750,10750,10750,0
20241025,165300,214274580,10750,10750,10750,10750,0
20241025,165200,214274580,10750,10750,10750,10750,0
20241025,165100,214274580,10750,10750,10750,10750,0
20241025,165000,214274580,10750,10750,10750,10750,0
20241025,164900,214274580,10750,10750,10750,10750,593
20241025,164800,214274580,10750,10750,10750,10750,0
20241025,164700,214274580,10750,10750,10750,10750,0
20241025,164600,214274580,10750,10750,10750,10750,0
20241025,164500,214274580,10750,10750,10750,10750,0
20241025,164400,214274580,10750,10750,10750,10750,0
20241025,164300,214274580,10750,10750,10750,10750,0
20241025,164200,214274580,10750,10750,10750,10750,0
20241025,164100,214274580,10750,10750,10750,10750,0
20241025,164000,214274580,10750,10750,10750,10750,0
20241025,163900,214274580,10750,10750,10750,10750,0
20241025,163800,214274580,10750,10750,10750,10750,0
20241025,163700,214274580,10750,10750,10750,10750,0
20241025,163600,214274580,10750,10750,10750,10750,0
20241025,163500,214274580,10750,10750,10750,10750,0
20241025,163400,214274580,10750,10750,10750,10750,0
20241025,163300,214274580,10750,10750,10750,10750,0
20241025,163200,214274580,10750,10750,10750,10750,0
20241025,163100,214274580,10750,10750,10750,10750,0
20241025,163000,214274580,10750,10750,10750,10750,0
20241025,162900,214274580,10750,10750,10750,10750,0
20241025,162800,214274580,10750,10750,10750,10750,0
20241025,162700,214274580,10750,10750,10750,10750,0
20241025,162600,214274580,10750,10750,10750,10750,0
20241025,162500,214274580,10750,10750,10750,10750,0
20241025,162400,214274580,10750,10750,10750,10750,0
20241025,162300,214274580,10750,10750,10750,10750,0
20241025,162200,214274580,10750,10750,10750,10750,0
20241025,162100,214274580,10750,10750,10750,10750,0
20241025,162000,214274580,10750,10750,10750,10750,0
20241025,161900,214274580,10750,10750,10750,10750,593
20241025,161800,214274580,10750,10750,10750,10750,0
20241025,161700,214274580,10750,10750,10750,10750,0
20241025,161600,214274580,10750,10750,10750,10750,0
20241025,161500,214274580,10750,10750,10750,10750,0
20241025,161400,214274580,10750,10750,10750,10750,0
20241025,161300,214274580,10750,10750,10750,10750,0
20241025,161200,214274580,10750,10750,10750,10750,0
20241025,161100,214274580,10750,10750,10750,10750,0
20241025,161000,214274580,10750,10750,10750,10750,0
20241025,160900,214274580,10750,10750,10750,10750,0
20241025,160800,214274580,10750,10750,10750,10750,0
20241025,160700,214274580,10750,10750,10750,10750,0
20241025,160600,214274580,10750,10750,10750,10750,0
20241025,160500,214274580,10750,10750,10750,10750,0
20241025,160400,214274580,10750,10750,10750,10750,0
20241025,160300,214274580,10750,10750,10750,10750,0
20241025,160200,214274580,10750,10750,10750,10750,0
20241025,160100,214274580,10750,10750,10750,10750,0
20241025,160000,214274580,10750,10750,10750,10750,0
20241025,155900,214274580,10750,10750,10750,10750,0
20241025,155800,214274580,10750,10750,10750,10750,0
20241025,155700,214274580,10750,10750,10750,10750,0
20241025,155600,214274580,10750,10750,10750,10750,0
20241025,155500,214274580,10750,10750,10750,10750,0
20241025,155400,214274580,10750,10750,10750,10750,0
20241025,155300,214274580,10750,10750,10750,10750,0
20241025,155200,214274580,10750,10750,10750,10750,0
20241025,155100,214274580,10750,10750,10750,10750,0
20241025,155000,214274580,10750,10750,10750,10750,0
20241025,154900,214274580,10750,10750,10750,10750,593
20241025,154800,214274580,10750,10750,10750,10750,0
20241025,154700,214274580,10750,10750,10750,10750,0
20241025,154600,214274580,10750,10750,10750,10750,0
20241025,154500,214274580,10750,10750,10750,10750,0
20241025,154400,214274580,10750,10750,10750,10750,0
20241025,154300,214274580,10750,10750,10750,10750,0
20241025,154200,214274580,10750,10750,10750,10750,0
20241025,154100,214274580,10750,10750,10750,10750,0
20241025,154000,214274580,10750,10750,10750,10750,0
20241025,153900,214274580,10750,10750,10750,10750,0
20241025,153800,214274580,10750,10750,10750,10750,0
20241025,153700,214274580,10750,10750,10750,10750,0
20241025,153600,214274580,10750,10750,10750,10750,0
20241025,153500,214274580,10750,10750,10750,10750,0
20241025,153400,214274580,10750,10750,10750,10750,0
20241025,153300,214274580,10750,10750,10750,10750,0
20241025,153200,214274580,10750,10750,10750,10750,0
20241025,153100,214274580,10750,10750,10750,10750,0
20241025,153000,214274580,10750,10750,10750,10750,593
20241025,152900,207899830,10730,10730,10730,10730,0
20241025,152800,207899830,10730,10730,10730,10730,0
20241025,152700,207899830,10730,10730,10730,10730,0
20241025,152600,207899830,10730,10730,10730,10730,0
20241025,152500,207899830,10730,10730,10730,10730,0
20241025,152400,207899830,10730,10730,10730,10730,0
20241025,152300,207899830,10730,10730,10730,10730,0
20241025,152200,207899830,10730,10730,10730,10730,0
20241025,152100,207899830,10730,10730,10730,10730,0
20241025,152000,207899830,10730,10730,10730,10730,0
20241025,151900,207899830,10730,10700,10730,10670,72
20241025,151800,207130460,10740,10740,10740,10740,0
20241025,151700,207130460,10740,10690,10740,10690,14
20241025,151600,206980750,10740,10740,10740,10740,0
20241025,151500,206980750,10740,10740,10740,10740,5
20241025,151400,206927050,10750,10750,10750,10750,0
20241025,151300,206927050,10750,10750,10750,10750,0
20241025,151200,206927050,10750,10750,10750,10750,7
20241025,151100,206851800,10760,10760,10760,10760,0
20241025,151000,206851800,10760,10760,10760,10760,0
20241025,150900,206851800,10760,10760,10760,10760,0
20241025,150800,206851800,10760,10760,10760,10760,0
20241025,150700,206851800,10760,10760,10760,10760,1
20241025,150600,206841040,10780,10780,10780,10780,0
20241025,150500,206841040,10780,10780,10780,10780,0
20241025,150400,206841040,10780,10780,10780,10780,0
20241025,150300,206841040,10780,10780,10780,10780,0
20241025,150200,206841040,10780,10690,10780,10690,96
20241025,150100,205812500,10690,10690,10690,10690,1
20241025,150000,205801810,10680,10640,10690,10640,40
20241025,145900,205375360,10690,10690,10690,10690,1
20241025,145800,205364670,10670,10670,10670,10670,20
20241025,145700,205151270,10690,10630,10690,10630,15
20241025,145600,204991760,10630,10630,10640,10630,49
20241025,145500,204470790,10630,10630,10650,10630,135
20241025,145400,203033630,10640,10630,10650,10630,55
20241025,145300,202448890,10630,10630,10640,10630,17
20241025,145200,202268160,10630,10630,10630,10630,33
20241025,145100,201917370,10640,10630,10640,10630,33
20241025,145000,201566380,10630,10630,10650,10630,39
20241025,144900,201151780,10630,10630,10640,10630,31
20241025,144800,200822230,10630,10630,10650,10630,16
20241025,144700,200652110,10650,10630,10650,10630,37
20241025,144600,200258720,10630,10630,10650,10630,20
20241025,144500,200046070,10630,10630,10650,10630,14
20241025,144400,199897220,10630,10630,10650,10630,50
20241025,144300,199365640,10630,10630,10650,10630,19
20241025,144200,199163610,10630,10630,10630,10630,53
20241025,144100,198600220,10630,10630,10650,10630,55
20241025,144000,198015480,10630,10650,10660,10630,15
20241025,143900,197855920,10640,10650,10660,10630,1006
20241025,143800,187150630,10650,10650,10660,10650,34
20241025,143700,186788520,10650,10650,10650,10650,15
20241025,143600,186628770,10650,10650,10650,10650,28
20241025,143500,186330570,10650,10650,10670,10650,142
20241025,143400,184816780,10650,10650,10650,10650,32
20241025,143300,184475980,10650,10650,10660,10650,12
20241025,143200,184348170,10650,10660,10660,10650,38
20241025,143100,183943360,10650,10650,10650,10650,28
20241025,143000,183645160,10650,10650,10660,10650,24
20241025,142900,183389460,10650,10650,10650,10650,28
20241025,142800,183091260,10650,10650,10650,10650,11
20241025,142700,182974110,10650,10650,10650,10650,31
20241025,142600,182643960,10650,10660,10660,10650,11
20241025,142500,182526800,10650,10650,10650,10650,29
20241025,142400,182217950,10650,10650,10650,10650,12
20241025,142300,182090150,10650,10650,10650,10650,28
20241025,142200,181791950,10650,10650,10650,10650,30
20241025,142100,181472450,10650,10650,10650,10650,32
20241025,142000,181131650,10650,10650,10660,10650,171
20241025,141900,179308900,10650,10650,10650,10650,27
20241025,141800,179021350,10650,10660,10660,10650,61
20241025,141700,178371690,10650,10650,10660,10650,235
20241025,141600,175866930,10650,10650,10660,10650,9
20241025,141500,175771070,10650,10650,10650,10650,30
20241025,141400,175451570,10650,10650,10650,10650,12
20241025,141300,175323770,10650,10650,10650,10650,30
20241025,141200,175004270,10650,10650,10650,10650,8
20241025,141100,174919070,10650,10650,10650,10650,34
20241025,141000,174556970,10650,10650,10650,10650,9
20241025,140900,174461120,10660,10650,10660,10650,41
20241025,140800,174024460,10650,10650,10660,10650,98
20241025,140700,172980750,10650,10650,10650,10650,30
20241025,140600,172661250,10650,10650,10650,10650,378
20241025,140500,168635550,10650,10660,10660,10650,29
20241025,140400,168326690,10650,10650,10660,10650,164
20241025,140300,166578590,10650,10650,10650,10650,26
20241025,140200,166301690,10650,10650,10650,10650,34
20241025,140100,165939590,10650,10650,10650,10650,52
20241025,140000,165385790,10650,10650,10650,10650,62
20241025,135900,164725490,10650,10650,10650,10650,8
20241025,135800,164640290,10650,10650,10660,10650,35
20241025,135700,164267530,10650,10660,10660,10650,9
20241025,135600,164171670,10650,10650,10650,10650,30
20241025,135500,163852170,10650,10650,10660,10650,9
20241025,135400,163756310,10650,10650,10650,10650,34
20241025,135300,163394210,10650,10650,10660,10650,14
20241025,135200,163245050,10650,10650,10650,10650,31
20241025,135100,162914900,10650,10650,10660,10650,15
20241025,135000,162755130,10650,10650,10650,10650,28
20241025,134900,162456930,10660,10650,10660,10650,15
20241025,134800,162297150,10650,10650,10650,10650,27
20241025,134700,162009600,10660,10650,10660,10650,6
20241025,134600,161945680,10650,10660,10660,10650,25
20241025,134500,161679420,10650,10650,10670,10650,28
20241025,134400,161381180,10670,10650,10670,10650,5
20241025,134300,161327910,10670,10670,10670,10650,17
20241025,134200,161146620,10670,10660,10670,10650,99
20241025,134100,160091490,10650,10650,10660,10650,29
20241025,134000,159782630,10660,10650,10660,10650,20
20241025,133900,159569620,10640,10640,10640,10640,50
20241025,133800,159037620,10670,10640,10670,10640,5
20241025,133700,158984390,10640,10650,10650,10640,42
20241025,133600,158537320,10650,10650,10670,10650,92
20241025,133500,157557500,10650,10660,10660,10650,24
20241025,133400,157301860,10690,10660,10690,10660,23
20241025,133300,157056650,10660,10660,10670,10660,79
20241025,133200,156214500,10670,10660,10670,10660,25
20241025,133100,155947980,10670,10670,10670,10660,539
20241025,133000,150197200,10690,10670,10690,10670,64
20241025,132900,149514280,10670,10670,10670,10670,32
20241025,132800,149172840,10700,10670,10700,10670,26
20241025,132700,148895360,10700,10680,10700,10670,45
20241025,132600,148415140,10700,10680,10700,10680,77
20241025,132500,147592760,10690,10700,10700,10680,25
20241025,132400,147325730,10680,10680,10680,10680,52
20241025,132300,146770370,10680,10700,10700,10680,29
20241025,132200,146460530,10680,10690,10700,10680,224
20241025,132100,144066170,10680,10680,10690,10680,43
20241025,132000,143606920,10680,10680,10700,10680,45
20241025,131900,143126290,10680,10710,10710,10680,8
20241025,131800,143040820,10680,10690,10710,10680,44
20241025,131700,142570680,10690,10710,10710,10690,772
20241025,131600,134310600,10740,10710,10740,10710,26
20241025,131500,134032080,10710,10710,10750,10710,339
20241025,131400,130401350,10750,10710,10750,10710,107
20241025,131300,129255300,10720,10720,10730,10720,29
20241025,131200,128944410,10740,10750,10750,10720,9
20241025,131100,128847880,10720,10710,10750,10710,24
20241025,131000,128590650,10750,10720,10750,10710,161
20241025,130900,126864780,10730,10730,10750,10720,77
20241025,130800,126038770,10750,10730,10750,10720,38
20241025,130700,125631370,10720,10730,10730,10720,70
20241025,130600,124880630,10750,10740,10750,10730,762
20241025,130500,116698580,10770,10740,10790,10740,28
20241025,130400,116397210,10740,10740,10790,10740,44
20241025,130300,115924600,10740,10790,10790,10740,24
20241025,130200,115666790,10750,10750,10750,10750,191
20241025,130100,113613540,10760,10760,10760,10760,50
20241025,130000,113075540,10790,10750,10790,10750,40
20241025,125900,112645490,10760,10760,10760,10760,1
20241025,125800,112634730,10790,10760,10790,10750,20
20241025,125700,112419680,10800,10800,10800,10800,0
20241025,125600,112419680,10800,10780,10800,10780,8
20241025,125500,112333420,10780,10760,10780,10750,20
20241025,125400,112118350,10750,10750,10750,10750,19
20241025,125300,111914100,10780,10760,10780,10750,163
20241025,125200,110160580,10800,10790,10800,10770,742
20241025,125100,102166360,10790,10790,10800,10790,313
20241025,125000,98789070,10800,10800,10800,10800,0
20241025,124900,98789070,10800,10790,10800,10790,20
20241025,124800,98573260,10800,10800,10800,10800,5
20241025,124700,98519260,10800,10790,10800,10790,20
20241025,124600,98303450,10800,10800,10800,10800,0
20241025,124500,98303450,10800,10790,10800,10790,20
20241025,124400,98087640,10800,10800,10800,10800,0
20241025,124300,98087640,10800,10790,10800,10790,20
20241025,124200,97871830,10800,10800,10800,10800,2
20241025,124100,97850230,10800,10790,10800,10790,20
20241025,124000,97634420,10800,10800,10800,10800,0
20241025,123900,97634420,10800,10790,10800,10790,21
20241025,123800,97407820,10800,10800,10800,10800,0
20241025,123700,97407820,10800,10800,10800,10800,1280
20241025,123600,83583820,10800,10800,10800,10800,20
20241025,123500,83367820,10800,10800,10800,10800,20
20241025,123400,83151820,10800,10810,10810,10800,19
20241025,123300,82946610,10800,10800,10800,10800,20
20241025,123200,82730610,10850,10850,10850,10850,0
20241025,123100,82730610,10850,10850,10850,10850,0
20241025,123000,82730610,10850,10850,10850,10850,1
20241025,122900,82719760,10800,10800,10800,10800,39
20241025,122800,82298560,10800,10800,10800,10800,0
20241025,122700,82298560,10800,10810,10810,10800,20
20241025,122600,82082540,10850,10850,10850,10850,0
20241025,122500,82082540,10850,10850,10850,10850,0
20241025,122400,82082540,10850,10850,10850,10850,1
20241025,122300,82071690,10800,10810,10810,10800,33
20241025,122200,81715240,10820,10820,10820,10820,5
20241025,122100,81661140,10850,10850,10850,10850,0
20241025,122000,81661140,10850,10800,10850,10800,10
20241025,121900,81553090,10810,10810,10810,10810,30
20241025,121800,81228790,10850,10850,10850,10850,0
20241025,121700,81228790,10850,10810,10850,10810,21
20241025,121600,81001740,10800,10800,10800,10800,19
20241025,121500,80796540,10840,10840,10840,10840,0
20241025,121400,80796540,10840,10840,10840,10840,0
20241025,121300,80796540,10840,10840,10840,10840,0
20241025,121200,80796540,10840,10840,10840,10840,51
20241025,121100,80243700,10800,10800,10800,10800,20
20241025,121000,80027700,10800,10800,10800,10800,0
20241025,120900,80027700,10800,10800,10800,10800,19
20241025,120800,79822500,10800,10810,10810,10800,19
20241025,120700,79617200,10810,10810,10810,10810,0
20241025,120600,79617200,10810,10800,10850,10800,21
20241025,120500,79390340,10800,10810,10850,10800,11
20241025,120400,79271440,10800,10810,10810,10800,31
20241025,120300,78936530,10850,10850,10850,10850,0
20241025,120200,78936530,10850,10850,10850,10850,0
20241025,120100,78936530,10850,10840,10850,10840,50
20241025,120000,78394230,10850,10850,10850,10850,0
20241025,115900,78394230,10850,10840,10850,10840,165
20241025,115800,76605290,10840,10840,10840,10840,1
20241025,115700,76594450,10810,10810,10810,10810,0
20241025,115600,76594450,10810,10810,10840,10810,48
20241025,115500,76075540,10830,10830,10830,10830,5
20241025,115400,76021390,10840,10840,10840,10840,0
20241025,115300,76021390,10840,10840,10840,10840,2
20241025,115200,75999710,10810,10810,10810,10810,39
20241025,115100,75578120,10840,10840,10840,10840,12
20241025,115000,75448040,10840,10840,10840,10840,0
20241025,114900,75448040,10840,10830,10840,10830,4
20241025,114800,75404710,10810,10810,10810,10810,20
20241025,114700,75188510,10840,10840,10840,10840,0
20241025,114600,75188510,10840,10840,10840,10840,0
20241025,114500,75188510,10840,10840,10840,10840,0
20241025,114400,75188510,10840,10840,10840,10840,0
20241025,114300,75188510,10840,10840,10840,10840,0
20241025,114200,75188510,10840,10840,10840,10840,0
20241025,114100,75188510,10840,10840,10840,10840,0
20241025,114000,75188510,10840,10840,10840,10840,0
20241025,113900,75188510,10840,10840,10840,10840,0
20241025,113800,75188510,10840,10810,10840,10810,702
20241025,113700,67599830,10840,10840,10840,10840,0
20241025,113600,67599830,10840,10840,10840,10840,1
20241025,113500,67588990,10810,10810,10810,10810,0
20241025,113400,67588990,10810,10820,10820,10810,70
20241025,113300,66832270,10840,10840,10840,10840,0
20241025,113200,66832270,10840,10840,10840,10840,0
20241025,113100,66832270,10840,10840,10840,10840,0
20241025,113000,66832270,10840,10840,10840,10840,1
20241025,112900,66821430,10840,10840,10840,10840,0
20241025,112800,66821430,10840,10840,10840,10810,9
20241025,112700,66724050,10810,10820,10820,10810,10
20241025,112600,66615940,10840,10840,10840,10840,0
20241025,112500,66615940,10840,10840,10840,10840,0
20241025,112400,66615940,10840,10840,10840,10840,0
20241025,112300,66615940,10840,10840,10840,10840,0
20241025,112200,66615940,10840,10840,10840,10840,0
20241025,112100,66615940,10840,10840,10840,10840,0
20241025,112000,66615940,10840,10840,10840,10840,0
20241025,111900,66615940,10840,10840,10840,10840,0
20241025,111800,66615940,10840,10840,10840,10840,0
20241025,111700,66615940,10840,10840,10840,10840,0
20241025,111600,66615940,10840,10840,10840,10840,1
20241025,111500,66605100,10840,10840,10840,10840,1
20241025,111400,66594260,10850,10850,10850,10850,0
20241025,111300,66594260,10850,10850,10850,10850,1
20241025,111200,66583410,10830,10830,10830,10830,1
20241025,111100,66572580,10860,10860,10860,10860,0
20241025,111000,66572580,10860,10810,10860,10810,2
20241025,110900,66550910,10860,10860,10860,10860,0
20241025,110800,66550910,10860,10840,10860,10820,658
20241025,110700,59427500,10880,10880,10880,10880,0
20241025,110600,59427500,10880,10880,10880,10880,0
20241025,110500,59427500,10880,10880,10880,10880,0
20241025,110400,59427500,10880,10880,10880,10880,0
20241025,110300,59427500,10880,10880,10880,10880,0
20241025,110200,59427500,10880,10880,10880,10880,0
20241025,110100,59427500,10880,10880,10880,10880,0
20241025,110000,59427500,10880,10880,10880,10880,0
20241025,105900,59427500,10880,10870,10880,10870,7
20241025,105800,59351400,10870,10840,10870,10840,101
20241025,105700,58256530,10870,10860,10870,10860,5
20241025,105600,58202220,10860,10860,10860,10860,6
20241025,105500,58137060,10870,10840,10870,10840,2
20241025,105400,58115350,10870,10870,10870,10870,0
20241025,105300,58115350,10870,10840,10870,10830,51
20241025,105200,57562800,10870,10870,10870,10870,0
20241025,105100,57562800,10870,10870,10870,10870,0
20241025,105000,57562800,10870,10870,10870,10870,0
20241025,104900,57562800,10870,10870,10870,10870,0
20241025,104800,57562800,10870,10870,10870,10870,0
20241025,104700,57562800,10870,10870,10870,10870,0
20241025,104600,57562800,10870,10870,10870,10870,0
20241025,104500,57562800,10870,10870,10870,10870,0
20241025,104400,57562800,10870,10870,10870,10870,0
20241025,104300,57562800,10870,10870,10870,10870,0
20241025,104200,57562800,10870,10870,10870,10870,0
20241025,104100,57562800,10870,10870,10870,10870,10
20241025,104000,57454100,10870,10870,10870,10870,0
20241025,103900,57454100,10870,10870,10870,10870,2
20241025,103800,57432360,10890,10890,10890,10890,0
20241025,103700,57432360,10890,10890,10890,10890,0
20241025,103600,57432360,10890,10890,10890,10890,0
20241025,103500,57432360,10890,10890,10890,10890,0
20241025,103400,57432360,10890,10890,10890,10890,0
20241025,103300,57432360,10890,10890,10890,10890,0
20241025,103200,57432360,10890,10890,10890,10890,0
20241025,103100,57432360,10890,10890,10890,10890,0
20241025,103000,57432360,10890,10860,10890,10850,307
20241025,102900,54101350,10890,10890,10890,10890,1
20241025,102800,54090460,10890,10890,10890,10890,0
20241025,102700,54090460,10890,10880,10890,10880,12
20241025,102600,53959890,10880,10880,10880,10880,0
20241025,102500,53959890,10880,10880,10880,10880,0
20241025,102400,53959890,10880,10880,10880,10880,9
20241025,102300,53861970,10880,10870,10880,10870,10
20241025,102200,53753260,10870,10860,10870,10860,10
20241025,102100,53644650,10860,10850,10860,10850,168
20241025,102000,51821840,10850,10850,10850,10850,0
20241025,101900,51821840,10850,10850,10850,10850,0
20241025,101800,51821840,10850,10850,10850,10850,0
20241025,101700,51821840,10850,10850,10850,10850,0
20241025,101600,51821840,10850,10850,10850,10850,1
20241025,101500,51810990,10850,10850,10850,10850,0
20241025,101400,51810990,10850,10850,10850,10850,0
20241025,101300,51810990,10850,10850,10850,10850,0
20241025,101200,51810990,10850,10850,10850,10850,0
20241025,101100,51810990,10850,10850,10850,10850,0
20241025,101000,51810990,10850,10850,10850,10850,0
20241025,100900,51810990,10850,10850,10850,10850,0
20241025,100800,51810990,10850,10850,10850,10850,0
20241025,100700,51810990,10850,10850,10850,10850,0
20241025,100600,51810990,10850,10840,10850,10840,52
20241025,100500,51247300,10840,10840,10840,10840,9
20241025,100400,51149740,10840,10840,10840,10840,0
20241025,100300,51149740,10840,10840,10840,10840,99
20241025,100200,50076580,10840,10820,10840,10820,128
20241025,100100,48691600,10820,10820,10820,10820,40
20241025,100000,48258800,10820,10820,10820,10820,0
20241025,095900,48258800,10820,10820,10820,10820,1
20241025,095800,48247980,10820,10820,10820,10820,0
20241025,095700,48247980,10820,10820,10820,10820,0
20241025,095600,48247980,10820,10820,10820,10820,0
20241025,095500,48247980,10820,10820,10820,10820,0
20241025,095400,48247980,10820,10810,10820,10810,89
20241025,095300,47285880,10820,10820,10820,10820,0
20241025,095200,47285880,10820,10820,10820,10820,58
20241025,095100,46658320,10840,10840,10840,10840,0
20241025,095000,46658320,10840,10890,10920,10820,3127
20241025,094900,12632180,10920,10920,10920,10920,0
20241025,094800,12632180,10920,10920,10920,10920,0
20241025,094700,12632180,10920,10920,10920,10920,0
20241025,094600,12632180,10920,10900,10920,10890,51
20241025,094500,12076640,10920,10910,10920,10910,5
20241025,094400,12022080,10920,10920,10920,10920,0
20241025,094300,12022080,10920,10920,10920,10920,10
20241025,094200,11912880,10910,10920,10920,10910,12
20241025,094100,11781900,10930,10930,10930,10930,0
20241025,094000,11781900,10930,10890,10930,10890,31
20241025,093900,11444270,10930,10930,10930,10930,0
20241025,093800,11444270,10930,10930,10930,10930,0
20241025,093700,11444270,10930,10930,10930,10930,0
20241025,093600,11444270,10930,10930,10930,10930,0
20241025,093500,11444270,10930,10900,10930,10900,4
20241025,093400,11400640,10930,10930,10930,10930,1
20241025,093300,11389710,10930,10930,10930,10930,0
20241025,093200,11389710,10930,10930,10930,10930,6
20241025,093100,11324130,10930,10930,10930,10930,3
20241025,093000,11291340,10940,10940,10940,10940,10
20241025,092900,11181940,10940,10940,10940,10940,0
20241025,092800,11181940,10940,10940,10940,10940,1
20241025,092700,11171000,10940,10940,10940,10940,0
20241025,092600,11171000,10940,10940,10940,10940,1
20241025,092500,11160060,10940,10940,10940,10940,0
20241025,092400,11160060,10940,10940,10940,10940,0
20241025,092300,11160060,10940,10940,10940,10940,0
20241025,092200,11160060,10940,10940,10940,10940,3
20241025,092100,11127240,10940,10940,10940,10930,646
20241025,092000,4066440,10940,10940,10940,10940,0
20241025,091900,4066440,10940,10940,10940,10940,0
20241025,091800,4066440,10940,10940,10940,10940,0
20241025,091700,4066440,10940,10940,10940,10940,3
20241025,091600,4033620,10940,10940,10940,10940,0
20241025,091500,4033620,10940,10940,10940,10940,35
20241025,091400,3650720,10940,10930,10940,10930,5
20241025,091300,3596060,10930,10930,10930,10930,6
20241025,091200,3530480,10940,10910,10940,10910,57
20241025,091100,2908580,10960,10960,10960,10960,0
20241025,091000,2908580,10960,10920,10960,10910,161
20241025,090900,1151770,11000,11000,11000,11000,0
20241025,090800,1151770,11000,11000,11000,11000,0
20241025,090700,1151770,11000,10910,11000,10910,18
20241025,090600,955060,10990,10990,10990,10990,1
20241025,090500,944070,10920,11000,11000,10920,33
20241025,090400,583630,10940,10960,11030,10920,15
20241025,090300,419520,11040,11040,11040,11040,0
20241025,090200,419520,11040,11040,11040,11040,13
20241025,090100,276000,11040,11040,11040,11040,0
20241025,090000,276000,11040,11040,11040,11040,25