KissMeData/006880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185100,262611850,6630,6630,6630,6630,1089
20241007,185000,262611850,6630,6630,6630,6630,0
20241007,184900,262611850,6630,6630,6630,6630,0
20241007,184800,262611850,6630,6630,6630,6630,0
20241007,184700,262611850,6630,6630,6630,6630,0
20241007,184600,262611850,6630,6630,6630,6630,0
20241007,184500,262611850,6630,6630,6630,6630,0
20241007,184400,262611850,6630,6630,6630,6630,0
20241007,184300,262611850,6630,6630,6630,6630,0
20241007,184200,262611850,6630,6630,6630,6630,0
20241007,184100,262611850,6630,6630,6630,6630,0
20241007,184000,262611850,6630,6630,6630,6630,0
20241007,183900,262611850,6630,6630,6630,6630,0
20241007,183800,262611850,6630,6630,6630,6630,0
20241007,183700,262611850,6630,6630,6630,6630,0
20241007,183600,262611850,6630,6630,6630,6630,0
20241007,183500,262611850,6630,6630,6630,6630,0
20241007,183400,262611850,6630,6630,6630,6630,0
20241007,183300,262611850,6630,6630,6630,6630,0
20241007,183200,262611850,6630,6630,6630,6630,0
20241007,183100,262611850,6630,6630,6630,6630,0
20241007,183000,262611850,6630,6630,6630,6630,0
20241007,182900,262611850,6630,6630,6630,6630,0
20241007,182800,262611850,6630,6630,6630,6630,0
20241007,182700,262611850,6630,6630,6630,6630,0
20241007,182600,262611850,6630,6630,6630,6630,0
20241007,182500,262611850,6630,6630,6630,6630,0
20241007,182400,262611850,6630,6630,6630,6630,0
20241007,182300,262611850,6630,6630,6630,6630,0
20241007,182200,262611850,6630,6630,6630,6630,0
20241007,182100,262611850,6630,6630,6630,6630,1089
20241007,182000,262611850,6630,6630,6630,6630,0
20241007,181900,262611850,6630,6630,6630,6630,0
20241007,181800,262611850,6630,6630,6630,6630,0
20241007,181700,262611850,6630,6630,6630,6630,0
20241007,181600,262611850,6630,6630,6630,6630,0
20241007,181500,262611850,6630,6630,6630,6630,0
20241007,181400,262611850,6630,6630,6630,6630,0
20241007,181300,262611850,6630,6630,6630,6630,0
20241007,181200,262611850,6630,6630,6630,6630,0
20241007,181100,262611850,6630,6630,6630,6630,0
20241007,181000,262611850,6630,6630,6630,6630,0
20241007,180900,262611850,6630,6630,6630,6630,0
20241007,180800,262611850,6630,6630,6630,6630,0
20241007,180700,262611850,6630,6630,6630,6630,0
20241007,180600,262611850,6630,6630,6630,6630,0
20241007,180500,262611850,6630,6630,6630,6630,0
20241007,180400,262611850,6630,6630,6630,6630,0
20241007,180300,262611850,6630,6630,6630,6630,0
20241007,180200,262611850,6630,6630,6630,6630,0
20241007,180100,262611850,6630,6630,6630,6630,0
20241007,180000,262611850,6630,6630,6630,6630,0
20241007,175900,262611850,6630,6630,6630,6630,0
20241007,175800,262611850,6630,6630,6630,6630,0
20241007,175700,262611850,6630,6630,6630,6630,0
20241007,175600,262611850,6630,6630,6630,6630,0
20241007,175500,262611850,6630,6630,6630,6630,0
20241007,175400,262611850,6630,6630,6630,6630,0
20241007,175300,262611850,6630,6630,6630,6630,0
20241007,175200,262611850,6630,6630,6630,6630,0
20241007,175100,262611850,6630,6630,6630,6630,1089
20241007,175000,262611850,6630,6630,6630,6630,0
20241007,174900,262611850,6630,6630,6630,6630,0
20241007,174800,262611850,6630,6630,6630,6630,0
20241007,174700,262611850,6630,6630,6630,6630,0
20241007,174600,262611850,6630,6630,6630,6630,0
20241007,174500,262611850,6630,6630,6630,6630,0
20241007,174400,262611850,6630,6630,6630,6630,0
20241007,174300,262611850,6630,6630,6630,6630,0
20241007,174200,262611850,6630,6630,6630,6630,0
20241007,174100,262611850,6630,6630,6630,6630,0
20241007,174000,262611850,6630,6630,6630,6630,0
20241007,173900,262611850,6630,6630,6630,6630,0
20241007,173800,262611850,6630,6630,6630,6630,0
20241007,173700,262611850,6630,6630,6630,6630,0
20241007,173600,262611850,6630,6630,6630,6630,0
20241007,173500,262611850,6630,6630,6630,6630,0
20241007,173400,262611850,6630,6630,6630,6630,0
20241007,173300,262611850,6630,6630,6630,6630,0
20241007,173200,262611850,6630,6630,6630,6630,0
20241007,173100,262611850,6630,6630,6630,6630,0
20241007,173000,262611850,6630,6630,6630,6630,0
20241007,172900,262611850,6630,6630,6630,6630,0
20241007,172800,262611850,6630,6630,6630,6630,0
20241007,172700,262611850,6630,6630,6630,6630,0
20241007,172600,262611850,6630,6630,6630,6630,0
20241007,172500,262611850,6630,6630,6630,6630,0
20241007,172400,262611850,6630,6630,6630,6630,0
20241007,172300,262611850,6630,6630,6630,6630,0
20241007,172200,262611850,6630,6630,6630,6630,0
20241007,172100,262611850,6630,6630,6630,6630,1089
20241007,172000,262611850,6630,6630,6630,6630,0
20241007,171900,262611850,6630,6630,6630,6630,0
20241007,171800,262611850,6630,6630,6630,6630,0
20241007,171700,262611850,6630,6630,6630,6630,0
20241007,171600,262611850,6630,6630,6630,6630,0
20241007,171500,262611850,6630,6630,6630,6630,0
20241007,171400,262611850,6630,6630,6630,6630,0
20241007,171300,262611850,6630,6630,6630,6630,0
20241007,171200,262611850,6630,6630,6630,6630,0
20241007,171100,262611850,6630,6630,6630,6630,0
20241007,171000,262611850,6630,6630,6630,6630,0
20241007,170900,262611850,6630,6630,6630,6630,0
20241007,170800,262611850,6630,6630,6630,6630,0
20241007,170700,262611850,6630,6630,6630,6630,0
20241007,170600,262611850,6630,6630,6630,6630,0
20241007,170500,262611850,6630,6630,6630,6630,0
20241007,170400,262611850,6630,6630,6630,6630,0
20241007,170300,262611850,6630,6630,6630,6630,0
20241007,170200,262611850,6630,6630,6630,6630,0
20241007,170100,262611850,6630,6630,6630,6630,0
20241007,170000,262611850,6630,6630,6630,6630,0
20241007,165900,262611850,6630,6630,6630,6630,0
20241007,165800,262611850,6630,6630,6630,6630,0
20241007,165700,262611850,6630,6630,6630,6630,0
20241007,165600,262611850,6630,6630,6630,6630,0
20241007,165500,262611850,6630,6630,6630,6630,0
20241007,165400,262611850,6630,6630,6630,6630,0
20241007,165300,262611850,6630,6630,6630,6630,0
20241007,165200,262611850,6630,6630,6630,6630,0
20241007,165100,262611850,6630,6630,6630,6630,1089
20241007,165000,262611850,6630,6630,6630,6630,0
20241007,164900,262611850,6630,6630,6630,6630,0
20241007,164800,262611850,6630,6630,6630,6630,0
20241007,164700,262611850,6630,6630,6630,6630,0
20241007,164600,262611850,6630,6630,6630,6630,0
20241007,164500,262611850,6630,6630,6630,6630,0
20241007,164400,262611850,6630,6630,6630,6630,0
20241007,164300,262611850,6630,6630,6630,6630,0
20241007,164200,262611850,6630,6630,6630,6630,0
20241007,164100,262611850,6630,6630,6630,6630,0
20241007,164000,262611850,6630,6630,6630,6630,0
20241007,163900,262611850,6630,6630,6630,6630,0
20241007,163800,262611850,6630,6630,6630,6630,0
20241007,163700,262611850,6630,6630,6630,6630,0
20241007,163600,262611850,6630,6630,6630,6630,0
20241007,163500,262611850,6630,6630,6630,6630,0
20241007,163400,262611850,6630,6630,6630,6630,0
20241007,163300,262611850,6630,6630,6630,6630,0
20241007,163200,262611850,6630,6630,6630,6630,0
20241007,163100,262611850,6630,6630,6630,6630,0
20241007,163000,262611850,6630,6630,6630,6630,0
20241007,162900,262611850,6630,6630,6630,6630,0
20241007,162800,262611850,6630,6630,6630,6630,0
20241007,162700,262611850,6630,6630,6630,6630,0
20241007,162600,262611850,6630,6630,6630,6630,0
20241007,162500,262611850,6630,6630,6630,6630,0
20241007,162400,262611850,6630,6630,6630,6630,0
20241007,162300,262611850,6630,6630,6630,6630,0
20241007,162200,262611850,6630,6630,6630,6630,0
20241007,162100,262611850,6630,6630,6630,6630,1089
20241007,162000,262611850,6630,6630,6630,6630,0
20241007,161900,262611850,6630,6630,6630,6630,0
20241007,161800,262611850,6630,6630,6630,6630,0
20241007,161700,262611850,6630,6630,6630,6630,0
20241007,161600,262611850,6630,6630,6630,6630,0
20241007,161500,262611850,6630,6630,6630,6630,0
20241007,161400,262611850,6630,6630,6630,6630,0
20241007,161300,262611850,6630,6630,6630,6630,0
20241007,161200,262611850,6630,6630,6630,6630,0
20241007,161100,262611850,6630,6630,6630,6630,0
20241007,161000,262611850,6630,6630,6630,6630,0
20241007,160900,262611850,6630,6630,6630,6630,0
20241007,160800,262611850,6630,6630,6630,6630,0
20241007,160700,262611850,6630,6630,6630,6630,0
20241007,160600,262611850,6630,6630,6630,6630,0
20241007,160500,262611850,6630,6630,6630,6630,0
20241007,160400,262611850,6630,6630,6630,6630,0
20241007,160300,262611850,6630,6630,6630,6630,0
20241007,160200,262611850,6630,6630,6630,6630,0
20241007,160100,262611850,6630,6630,6630,6630,0
20241007,160000,262611850,6630,6630,6630,6630,0
20241007,155900,262611850,6630,6630,6630,6630,0
20241007,155800,262611850,6630,6630,6630,6630,0
20241007,155700,262611850,6630,6630,6630,6630,0
20241007,155600,262611850,6630,6630,6630,6630,0
20241007,155500,262611850,6630,6630,6630,6630,0
20241007,155400,262611850,6630,6630,6630,6630,0
20241007,155300,262611850,6630,6630,6630,6630,0
20241007,155200,262611850,6630,6630,6630,6630,0
20241007,155100,262611850,6630,6630,6630,6630,1089
20241007,155000,262611850,6630,6630,6630,6630,0
20241007,154900,262611850,6630,6630,6630,6630,0
20241007,154800,262611850,6630,6630,6630,6630,0
20241007,154700,262611850,6630,6630,6630,6630,0
20241007,154600,262611850,6630,6630,6630,6630,0
20241007,154500,262611850,6630,6630,6630,6630,0
20241007,154400,262611850,6630,6630,6630,6630,0
20241007,154300,262611850,6630,6630,6630,6630,0
20241007,154200,262611850,6630,6630,6630,6630,0
20241007,154100,262611850,6630,6630,6630,6630,0
20241007,154000,262611850,6630,6630,6630,6630,0
20241007,153900,262611850,6630,6630,6630,6630,0
20241007,153800,262611850,6630,6630,6630,6630,0
20241007,153700,262611850,6630,6630,6630,6630,0
20241007,153600,262611850,6630,6630,6630,6630,0
20241007,153500,262611850,6630,6630,6630,6630,0
20241007,153400,262611850,6630,6630,6630,6630,0
20241007,153300,262611850,6630,6630,6630,6630,0
20241007,153200,262611850,6630,6630,6630,6630,0
20241007,153100,262611850,6630,6630,6630,6630,0
20241007,153000,262611850,6630,6630,6630,6630,1089
20241007,152900,255391780,6630,6630,6630,6630,0
20241007,152800,255391780,6630,6630,6630,6630,0
20241007,152700,255391780,6630,6630,6630,6630,0
20241007,152600,255391780,6630,6630,6630,6630,0
20241007,152500,255391780,6630,6630,6630,6630,0
20241007,152400,255391780,6630,6630,6630,6630,0
20241007,152300,255391780,6630,6630,6630,6630,0
20241007,152200,255391780,6630,6630,6630,6630,0
20241007,152100,255391780,6630,6630,6630,6630,0
20241007,152000,255391780,6630,6630,6630,6630,0
20241007,151900,255391780,6630,6640,6670,6620,1607
20241007,151800,244745860,6680,6680,6680,6680,0
20241007,151700,244745860,6680,6670,6680,6670,2
20241007,151600,244732510,6660,6640,6660,6620,1765
20241007,151500,233025210,6660,6660,6660,6660,11
20241007,151400,232951950,6660,6660,6660,6660,0
20241007,151300,232951950,6660,6650,6660,6640,27
20241007,151200,232772410,6660,6660,6660,6660,2
20241007,151100,232759090,6660,6650,6660,6650,2
20241007,151000,232745780,6640,6640,6640,6640,1
20241007,150900,232739140,6670,6670,6670,6670,0
20241007,150800,232739140,6670,6670,6670,6670,1
20241007,150700,232732470,6640,6650,6650,6640,600
20241007,150600,228748460,6660,6660,6660,6660,0
20241007,150500,228748460,6660,6660,6660,6660,0
20241007,150400,228748460,6660,6660,6660,6660,146
20241007,150300,227776100,6660,6660,6660,6660,30
20241007,150200,227576300,6690,6690,6690,6690,0
20241007,150100,227576300,6690,6690,6690,6690,0
20241007,150000,227576300,6690,6690,6690,6690,0
20241007,145900,227576300,6690,6690,6690,6690,0
20241007,145800,227576300,6690,6660,6690,6660,101
20241007,145700,226903610,6690,6690,6690,6690,0
20241007,145600,226903610,6690,6690,6690,6690,0
20241007,145500,226903610,6690,6690,6690,6660,13
20241007,145400,226816700,6690,6690,6690,6690,2
20241007,145300,226803320,6690,6690,6690,6690,112
20241007,145200,226054040,6690,6690,6690,6690,3
20241007,145100,226033970,6690,6690,6690,6690,0
20241007,145000,226033970,6690,6680,6690,6680,407
20241007,144900,223313240,6690,6690,6690,6690,0
20241007,144800,223313240,6690,6690,6690,6690,0
20241007,144700,223313240,6690,6700,6700,6690,164
20241007,144600,222214450,6700,6670,6700,6670,654
20241007,144500,217843680,6670,6650,6670,6650,2556
20241007,144400,200831690,6650,6650,6650,6650,1
20241007,144300,200825040,6620,6650,6650,6620,101
20241007,144200,200156390,6620,6630,6630,6620,569
20241007,144100,196389600,6650,6650,6650,6650,0
20241007,144000,196389600,6650,6650,6650,6650,0
20241007,143900,196389600,6650,6650,6650,6650,0
20241007,143800,196389600,6650,6650,6650,6650,0
20241007,143700,196389600,6650,6650,6650,6650,0
20241007,143600,196389600,6650,6650,6650,6650,1
20241007,143500,196382950,6620,6620,6620,6620,0
20241007,143400,196382950,6620,6620,6620,6620,0
20241007,143300,196382950,6620,6620,6620,6620,0
20241007,143200,196382950,6620,6620,6620,6620,10
20241007,143100,196316750,6620,6620,6620,6620,0
20241007,143000,196316750,6620,6620,6620,6620,1
20241007,142900,196310130,6620,6630,6630,6620,3150
20241007,142800,175449040,6650,6650,6650,6650,0
20241007,142700,175449040,6650,6650,6650,6650,7
20241007,142600,175402490,6650,6650,6650,6650,0
20241007,142500,175402490,6650,6650,6650,6650,0
20241007,142400,175402490,6650,6650,6650,6650,673
20241007,142300,170927040,6650,6640,6650,6640,77
20241007,142200,170415020,6640,6640,6640,6640,0
20241007,142100,170415020,6640,6640,6640,6640,360
20241007,142000,168024620,6660,6660,6660,6660,0
20241007,141900,168024620,6660,6660,6660,6660,0
20241007,141800,168024620,6660,6660,6660,6660,0
20241007,141700,168024620,6660,6660,6660,6660,0
20241007,141600,168024620,6660,6660,6660,6660,0
20241007,141500,168024620,6660,6660,6660,6660,0
20241007,141400,168024620,6660,6650,6660,6650,40
20241007,141300,167758520,6630,6630,6630,6630,0
20241007,141200,167758520,6630,6630,6630,6630,0
20241007,141100,167758520,6630,6630,6630,6630,0
20241007,141000,167758520,6630,6630,6630,6630,120
20241007,140900,166962920,6660,6660,6660,6660,5
20241007,140800,166929620,6660,6660,6660,6660,0
20241007,140700,166929620,6660,6640,6660,6640,92
20241007,140600,166318080,6640,6630,6640,6630,233
20241007,140500,164771180,6640,6640,6640,6640,0
20241007,140400,164771180,6640,6640,6640,6640,115
20241007,140300,164007580,6660,6660,6660,6660,0
20241007,140200,164007580,6660,6660,6660,6660,1
20241007,140100,164000920,6650,6650,6650,6650,100
20241007,140000,163335920,6660,6660,6660,6660,0
20241007,135900,163335920,6660,6660,6660,6660,0
20241007,135800,163335920,6660,6660,6660,6660,0
20241007,135700,163335920,6660,6660,6660,6660,154
20241007,135600,162310280,6660,6660,6660,6660,0
20241007,135500,162310280,6660,6660,6660,6660,20
20241007,135400,162177080,6660,6660,6660,6660,7
20241007,135300,162130460,6660,6650,6660,6650,51
20241007,135200,161791300,6620,6650,6650,6620,736
20241007,135100,156898060,6640,6620,6640,6620,1447
20241007,135000,147299220,6620,6620,6620,6620,179
20241007,134900,146114240,6620,6620,6620,6620,0
20241007,134800,146114240,6620,6620,6620,6620,0
20241007,134700,146114240,6620,6620,6620,6620,0
20241007,134600,146114240,6620,6620,6620,6620,0
20241007,134500,146114240,6620,6620,6620,6620,0
20241007,134400,146114240,6620,6620,6620,6620,96
20241007,134300,145478720,6610,6610,6610,6610,10
20241007,134200,145412620,6620,6620,6620,6620,5
20241007,134100,145379520,6620,6620,6620,6620,45
20241007,134000,145081620,6620,6620,6620,6620,5
20241007,133900,145048520,6620,6620,6620,6620,0
20241007,133800,145048520,6620,6620,6620,6620,0
20241007,133700,145048520,6620,6620,6620,6620,5
20241007,133600,145015420,6630,6630,6630,6630,0
20241007,133500,145015420,6630,6630,6630,6630,0
20241007,133400,145015420,6630,6630,6630,6630,0
20241007,133300,145015420,6630,6630,6630,6630,0
20241007,133200,145015420,6630,6630,6630,6630,0
20241007,133100,145015420,6630,6630,6630,6630,0
20241007,133000,145015420,6630,6630,6630,6630,0
20241007,132900,145015420,6630,6630,6630,6630,0
20241007,132800,145015420,6630,6630,6630,6630,100
20241007,132700,144352420,6630,6630,6630,6630,0
20241007,132600,144352420,6630,6630,6630,6630,0
20241007,132500,144352420,6630,6630,6630,6630,0
20241007,132400,144352420,6630,6630,6630,6630,0
20241007,132300,144352420,6630,6630,6630,6630,0
20241007,132200,144352420,6630,6630,6630,6630,0
20241007,132100,144352420,6630,6630,6630,6630,0
20241007,132000,144352420,6630,6630,6630,6630,0
20241007,131900,144352420,6630,6630,6630,6630,0
20241007,131800,144352420,6630,6630,6630,6630,0
20241007,131700,144352420,6630,6630,6630,6630,0
20241007,131600,144352420,6630,6630,6630,6630,1
20241007,131500,144345790,6630,6630,6630,6630,0
20241007,131400,144345790,6630,6630,6630,6630,0
20241007,131300,144345790,6630,6630,6630,6630,0
20241007,131200,144345790,6630,6630,6630,6630,0
20241007,131100,144345790,6630,6630,6630,6630,0
20241007,131000,144345790,6630,6630,6630,6630,0
20241007,130900,144345790,6630,6630,6630,6630,0
20241007,130800,144345790,6630,6630,6630,6630,0
20241007,130700,144345790,6630,6630,6630,6630,0
20241007,130600,144345790,6630,6630,6630,6630,0
20241007,130500,144345790,6630,6630,6630,6630,100
20241007,130400,143682790,6620,6620,6620,6620,67
20241007,130300,143239250,6620,6620,6620,6620,322
20241007,130200,141107610,6610,6610,6610,6610,0
20241007,130100,141107610,6610,6610,6610,6610,0
20241007,130000,141107610,6610,6610,6610,6610,0
20241007,125900,141107610,6610,6610,6610,6610,4
20241007,125800,141081170,6610,6610,6610,6610,0
20241007,125700,141081170,6610,6610,6610,6610,0
20241007,125600,141081170,6610,6610,6610,6610,0
20241007,125500,141081170,6610,6610,6610,6610,0
20241007,125400,141081170,6610,6610,6610,6610,0
20241007,125300,141081170,6610,6610,6610,6610,0
20241007,125200,141081170,6610,6610,6610,6610,180
20241007,125100,139891370,6610,6610,6610,6610,57
20241007,125000,139514600,6620,6620,6620,6620,395
20241007,124900,136899700,6630,6630,6630,6630,2
20241007,124800,136886440,6610,6610,6610,6610,0
20241007,124700,136886440,6610,6610,6610,6610,0
20241007,124600,136886440,6610,6620,6620,6610,400
20241007,124500,134242430,6610,6610,6610,6610,0
20241007,124400,134242430,6610,6620,6620,6610,217
20241007,124300,132808000,6620,6620,6620,6620,0
20241007,124200,132808000,6620,6620,6620,6620,0
20241007,124100,132808000,6620,6620,6620,6620,4
20241007,124000,132781520,6620,6620,6620,6620,0
20241007,123900,132781520,6620,6620,6620,6620,0
20241007,123800,132781520,6620,6620,6620,6620,0
20241007,123700,132781520,6620,6620,6620,6620,0
20241007,123600,132781520,6620,6620,6620,6620,0
20241007,123500,132781520,6620,6620,6620,6620,0
20241007,123400,132781520,6620,6620,6620,6620,0
20241007,123300,132781520,6620,6620,6620,6620,0
20241007,123200,132781520,6620,6620,6620,6620,77
20241007,123100,132271780,6600,6600,6600,6600,20
20241007,123000,132139780,6600,6600,6600,6600,0
20241007,122900,132139780,6600,6600,6600,6600,0
20241007,122800,132139780,6600,6600,6600,6600,200
20241007,122700,130819780,6600,6600,6600,6600,1400
20241007,122600,121579780,6610,6610,6610,6610,75
20241007,122500,121084030,6610,6610,6610,6610,150
20241007,122400,120092530,6600,6600,6600,6600,0
20241007,122300,120092530,6600,6600,6600,6600,0
20241007,122200,120092530,6600,6600,6600,6600,0
20241007,122100,120092530,6600,6600,6600,6600,0
20241007,122000,120092530,6600,6600,6600,6600,0
20241007,121900,120092530,6600,6600,6600,6600,262
20241007,121800,118363330,6600,6600,6600,6600,0
20241007,121700,118363330,6600,6600,6600,6600,1
20241007,121600,118356730,6620,6620,6620,6620,0
20241007,121500,118356730,6620,6610,6620,6610,194
20241007,121400,117072490,6610,6610,6610,6610,0
20241007,121300,117072490,6610,6610,6610,6610,0
20241007,121200,117072490,6610,6610,6610,6610,0
20241007,121100,117072490,6610,6610,6610,6610,10
20241007,121000,117006390,6600,6600,6600,6600,0
20241007,120900,117006390,6600,6600,6600,6600,190
20241007,120800,115752390,6600,6600,6600,6600,0
20241007,120700,115752390,6600,6600,6600,6600,0
20241007,120600,115752390,6600,6600,6600,6600,0
20241007,120500,115752390,6600,6600,6600,6600,0
20241007,120400,115752390,6600,6600,6600,6600,0
20241007,120300,115752390,6600,6600,6600,6600,0
20241007,120200,115752390,6600,6600,6600,6600,1
20241007,120100,115745790,6600,6600,6600,6600,0
20241007,120000,115745790,6600,6600,6600,6600,0
20241007,115900,115745790,6600,6600,6600,6600,0
20241007,115800,115745790,6600,6600,6600,6600,0
20241007,115700,115745790,6600,6600,6600,6600,0
20241007,115600,115745790,6600,6600,6600,6600,0
20241007,115500,115745790,6600,6600,6600,6600,81
20241007,115400,115211190,6630,6630,6630,6630,0
20241007,115300,115211190,6630,6630,6630,6630,0
20241007,115200,115211190,6630,6630,6630,6630,0
20241007,115100,115211190,6630,6630,6630,6630,0
20241007,115000,115211190,6630,6630,6630,6630,0
20241007,114900,115211190,6630,6630,6630,6630,4
20241007,114800,115184670,6600,6600,6600,6600,0
20241007,114700,115184670,6600,6600,6600,6600,17
20241007,114600,115072470,6600,6600,6600,6600,0
20241007,114500,115072470,6600,6600,6600,6600,0
20241007,114400,115072470,6600,6600,6600,6600,0
20241007,114300,115072470,6600,6600,6600,6600,0
20241007,114200,115072470,6600,6600,6600,6600,0
20241007,114100,115072470,6600,6600,6600,6600,0
20241007,114000,115072470,6600,6600,6600,6600,31
20241007,113900,114867870,6600,6600,6600,6600,0
20241007,113800,114867870,6600,6600,6600,6600,0
20241007,113700,114867870,6600,6600,6600,6600,926
20241007,113600,108756270,6640,6640,6640,6640,0
20241007,113500,108756270,6640,6640,6640,6640,3
20241007,113400,108736350,6640,6640,6640,6640,0
20241007,113300,108736350,6640,6640,6640,6640,0
20241007,113200,108736350,6640,6640,6640,6640,1
20241007,113100,108729710,6640,6640,6640,6640,0
20241007,113000,108729710,6640,6640,6640,6640,0
20241007,112900,108729710,6640,6640,6640,6640,0
20241007,112800,108729710,6640,6640,6640,6640,0
20241007,112700,108729710,6640,6640,6640,6640,0
20241007,112600,108729710,6640,6640,6640,6640,0
20241007,112500,108729710,6640,6640,6640,6640,0
20241007,112400,108729710,6640,6640,6640,6640,0
20241007,112300,108729710,6640,6640,6640,6640,1
20241007,112200,108723070,6600,6600,6600,6600,0
20241007,112100,108723070,6600,6600,6600,6600,67
20241007,112000,108280870,6640,6640,6640,6640,0
20241007,111900,108280870,6640,6640,6640,6640,0
20241007,111800,108280870,6640,6630,6640,6630,111
20241007,111700,107544930,6640,6640,6640,6640,0
20241007,111600,107544930,6640,6640,6640,6640,0
20241007,111500,107544930,6640,6640,6640,6640,0
20241007,111400,107544930,6640,6640,6640,6640,3
20241007,111300,107525010,6640,6640,6640,6640,45
20241007,111200,107226210,6640,6640,6640,6640,5
20241007,111100,107193010,6640,6640,6640,6640,0
20241007,111000,107193010,6640,6640,6640,6640,72
20241007,110900,106714930,6640,6620,6640,6620,300
20241007,110800,104727040,6610,6610,6610,6610,3
20241007,110700,104707210,6610,6610,6610,6610,0
20241007,110600,104707210,6610,6610,6610,6610,132
20241007,110500,103834690,6620,6620,6620,6620,0
20241007,110400,103834690,6620,6620,6620,6620,0
20241007,110300,103834690,6620,6600,6620,6600,301
20241007,110200,101848070,6600,6600,6600,6600,4
20241007,110100,101821670,6610,6610,6610,6610,10
20241007,110000,101755570,6610,6610,6610,6610,15
20241007,105900,101656420,6610,6610,6610,6610,0
20241007,105800,101656420,6610,6610,6610,6610,3
20241007,105700,101636590,6610,6610,6610,6610,0
20241007,105600,101636590,6610,6610,6610,6610,0
20241007,105500,101636590,6610,6610,6610,6610,100
20241007,105400,100975590,6610,6610,6610,6610,2
20241007,105300,100962370,6610,6610,6610,6610,0
20241007,105200,100962370,6610,6610,6610,6610,1
20241007,105100,100955760,6620,6620,6620,6620,0
20241007,105000,100955760,6620,6630,6630,6620,100
20241007,104900,100293460,6600,6600,6600,6600,0
20241007,104800,100293460,6600,6600,6600,6600,0
20241007,104700,100293460,6600,6600,6600,6600,0
20241007,104600,100293460,6600,6600,6600,6600,10
20241007,104500,100227460,6600,6600,6600,6600,0
20241007,104400,100227460,6600,6600,6600,6600,10
20241007,104300,100161460,6640,6640,6640,6640,0
20241007,104200,100161460,6640,6640,6640,6640,0
20241007,104100,100161460,6640,6640,6640,6640,0
20241007,104000,100161460,6640,6610,6640,6610,452
20241007,103900,97164160,6570,6570,6570,6570,0
20241007,103800,97164160,6570,6570,6570,6570,0
20241007,103700,97164160,6570,6580,6580,6570,999
20241007,103600,90598310,6580,6580,6580,6580,0
20241007,103500,90598310,6580,6600,6600,6580,550
20241007,103400,86974510,6620,6620,6620,6620,0
20241007,103300,86974510,6620,6620,6620,6620,0
20241007,103200,86974510,6620,6620,6620,6620,0
20241007,103100,86974510,6620,6620,6620,6620,5
20241007,103000,86941410,6600,6610,6610,6600,422
20241007,102900,84155780,6620,6620,6620,6620,5
20241007,102800,84122680,6630,6630,6630,6630,2
20241007,102700,84109420,6630,6630,6630,6630,0
20241007,102600,84109420,6630,6630,6630,6630,1
20241007,102500,84102790,6630,6630,6630,6630,0
20241007,102400,84102790,6630,6630,6630,6630,0
20241007,102300,84102790,6630,6630,6630,6630,0
20241007,102200,84102790,6630,6630,6630,6630,50
20241007,102100,83771290,6640,6640,6640,6640,0
20241007,102000,83771290,6640,6640,6640,6640,0
20241007,101900,83771290,6640,6640,6640,6640,0
20241007,101800,83771290,6640,6640,6640,6640,0
20241007,101700,83771290,6640,6640,6640,6640,0
20241007,101600,83771290,6640,6640,6640,6640,0
20241007,101500,83771290,6640,6640,6640,6640,10
20241007,101400,83704890,6640,6640,6640,6640,1
20241007,101300,83698250,6620,6620,6620,6620,502
20241007,101200,80375010,6620,6620,6620,6620,800
20241007,101100,75079010,6620,6620,6620,6620,0
20241007,101000,75079010,6620,6620,6620,6620,0
20241007,100900,75079010,6620,6620,6620,6620,1
20241007,100800,75072390,6620,6620,6620,6620,151
20241007,100700,74072770,6620,6620,6620,6620,154
20241007,100600,73053290,6600,6620,6620,6600,201
20241007,100500,71726670,6620,6610,6620,6610,300
20241007,100400,69740770,6620,6620,6620,6620,0
20241007,100300,69740770,6620,6620,6620,6620,0
20241007,100200,69740770,6620,6620,6620,6620,1
20241007,100100,69734150,6620,6620,6620,6620,0
20241007,100000,69734150,6620,6620,6620,6620,1
20241007,095900,69727530,6590,6620,6620,6590,5
20241007,095800,69694550,6590,6590,6590,6590,20
20241007,095700,69562750,6620,6620,6620,6620,0
20241007,095600,69562750,6620,6620,6620,6620,1
20241007,095500,69556130,6590,6600,6600,6590,10
20241007,095400,69490160,6600,6600,6600,6600,3
20241007,095300,69470360,6620,6610,6620,6610,182
20241007,095200,68266930,6620,6640,6640,6620,166
20241007,095100,67167990,6620,6620,6620,6620,1
20241007,095000,67161370,6620,6640,6640,6620,110
20241007,094900,66431170,6640,6640,6640,6640,0
20241007,094800,66431170,6640,6640,6640,6640,0
20241007,094700,66431170,6640,6640,6640,6640,0
20241007,094600,66431170,6640,6640,6640,6640,0
20241007,094500,66431170,6640,6640,6640,6640,70
20241007,094400,65966370,6640,6640,6640,6640,127
20241007,094300,65123090,6640,6620,6640,6620,98
20241007,094200,64474050,6620,6620,6620,6620,130
20241007,094100,63613450,6640,6640,6640,6640,1
20241007,094000,63606810,6640,6640,6640,6640,201
20241007,093900,62272170,6630,6630,6630,6630,422
20241007,093800,59474310,6630,6630,6630,6630,0
20241007,093700,59474310,6630,6630,6630,6630,5
20241007,093600,59441160,6630,6630,6630,6630,0
20241007,093500,59441160,6630,6630,6630,6630,0
20241007,093400,59441160,6630,6630,6630,6630,0
20241007,093300,59441160,6630,6630,6630,6630,1
20241007,093200,59434530,6590,6620,6630,6590,1238
20241007,093100,51250440,6620,6620,6620,6620,665
20241007,093000,46848140,6620,6620,6620,6620,0
20241007,092900,46848140,6620,6620,6620,6620,9
20241007,092800,46788560,6620,6620,6620,6620,10
20241007,092700,46722360,6620,6620,6620,6620,0
20241007,092600,46722360,6620,6620,6620,6620,0
20241007,092500,46722360,6620,6590,6620,6590,60
20241007,092400,46326390,6640,6640,6640,6640,1
20241007,092300,46319750,6640,6640,6640,6640,5
20241007,092200,46286550,6640,6630,6640,6630,108
20241007,092100,45570200,6630,6630,6630,6630,1
20241007,092000,45563570,6580,6590,6590,6580,46
20241007,091900,45260840,6630,6630,6630,6630,1
20241007,091800,45254210,6630,6610,6630,6610,204
20241007,091700,43905530,6610,6610,6610,6610,0
20241007,091600,43905530,6610,6600,6610,6560,1651
20241007,091500,33059430,6630,6630,6630,6630,1
20241007,091400,33052800,6630,6610,6630,6610,111
20241007,091300,32318070,6600,6600,6600,6600,1778
20241007,091200,20583270,6600,6580,6600,6580,362
20241007,091100,18198550,6580,6580,6580,6580,0
20241007,091000,18198550,6580,6580,6580,6580,300
20241007,090900,16224550,6570,6560,6570,6560,798
20241007,090800,10981700,6560,6570,6570,6560,313
20241007,090700,8925390,6580,6580,6580,6580,200
20241007,090600,7609390,6550,6560,6560,6550,557
20241007,090500,3959890,6560,6560,6560,6560,37
20241007,090400,3717170,6560,6580,6580,6560,30
20241007,090300,3520310,6580,6580,6580,6580,121
20241007,090200,2724130,6580,6580,6580,6580,230
20241007,090100,1210730,6590,6590,6590,6590,0
20241007,090000,1210730,6590,6580,6590,6580,42