KissMeData/000390/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183100,514067300,7020,7020,7020,7020,1821
20241022,183000,514067300,7020,7020,7020,7020,0
20241022,182900,514067300,7020,7020,7020,7020,0
20241022,182800,514067300,7020,7020,7020,7020,0
20241022,182700,514067300,7020,7020,7020,7020,0
20241022,182600,514067300,7020,7020,7020,7020,0
20241022,182500,514067300,7020,7020,7020,7020,0
20241022,182400,514067300,7020,7020,7020,7020,0
20241022,182300,514067300,7020,7020,7020,7020,0
20241022,182200,514067300,7020,7020,7020,7020,0
20241022,182100,514067300,7020,7020,7020,7020,0
20241022,182000,514067300,7020,7020,7020,7020,0
20241022,181900,514067300,7020,7020,7020,7020,0
20241022,181800,514067300,7020,7020,7020,7020,0
20241022,181700,514067300,7020,7020,7020,7020,0
20241022,181600,514067300,7020,7020,7020,7020,0
20241022,181500,514067300,7020,7020,7020,7020,0
20241022,181400,514067300,7020,7020,7020,7020,0
20241022,181300,514067300,7020,7020,7020,7020,0
20241022,181200,514067300,7020,7020,7020,7020,0
20241022,181100,514067300,7020,7020,7020,7020,0
20241022,181000,514067300,7020,7020,7020,7020,0
20241022,180900,514067300,7020,7020,7020,7020,0
20241022,180800,514067300,7020,7020,7020,7020,0
20241022,180700,514067300,7020,7020,7020,7020,0
20241022,180600,514067300,7020,7020,7020,7020,0
20241022,180500,514067300,7020,7020,7020,7020,0
20241022,180400,514067300,7020,7020,7020,7020,0
20241022,180300,514067300,7020,7020,7020,7020,0
20241022,180200,514067300,7020,7020,7020,7020,0
20241022,180100,514067300,7020,7020,7020,7020,1821
20241022,180000,514067300,7020,7020,7020,7020,0
20241022,175900,514067300,7020,7020,7020,7020,0
20241022,175800,514067300,7020,7020,7020,7020,0
20241022,175700,514067300,7020,7020,7020,7020,0
20241022,175600,514067300,7020,7020,7020,7020,0
20241022,175500,514067300,7020,7020,7020,7020,0
20241022,175400,514067300,7020,7020,7020,7020,0
20241022,175300,514067300,7020,7020,7020,7020,0
20241022,175200,514067300,7020,7020,7020,7020,0
20241022,175100,514067300,7020,7020,7020,7020,0
20241022,175000,514067300,7020,7020,7020,7020,0
20241022,174900,514067300,7020,7020,7020,7020,0
20241022,174800,514067300,7020,7020,7020,7020,0
20241022,174700,514067300,7020,7020,7020,7020,0
20241022,174600,514067300,7020,7020,7020,7020,0
20241022,174500,514067300,7020,7020,7020,7020,0
20241022,174400,514067300,7020,7020,7020,7020,0
20241022,174300,514067300,7020,7020,7020,7020,0
20241022,174200,514067300,7020,7020,7020,7020,0
20241022,174100,514067300,7020,7020,7020,7020,0
20241022,174000,514067300,7020,7020,7020,7020,0
20241022,173900,514067300,7020,7020,7020,7020,0
20241022,173800,514067300,7020,7020,7020,7020,0
20241022,173700,514067300,7020,7020,7020,7020,0
20241022,173600,514067300,7020,7020,7020,7020,0
20241022,173500,514067300,7020,7020,7020,7020,0
20241022,173400,514067300,7020,7020,7020,7020,0
20241022,173300,514067300,7020,7020,7020,7020,0
20241022,173200,514067300,7020,7020,7020,7020,0
20241022,173100,514067300,7020,7020,7020,7020,1821
20241022,173000,514067300,7020,7020,7020,7020,0
20241022,172900,514067300,7020,7020,7020,7020,0
20241022,172800,514067300,7020,7020,7020,7020,0
20241022,172700,514067300,7020,7020,7020,7020,0
20241022,172600,514067300,7020,7020,7020,7020,0
20241022,172500,514067300,7020,7020,7020,7020,0
20241022,172400,514067300,7020,7020,7020,7020,0
20241022,172300,514067300,7020,7020,7020,7020,0
20241022,172200,514067300,7020,7020,7020,7020,0
20241022,172100,514067300,7020,7020,7020,7020,0
20241022,172000,514067300,7020,7020,7020,7020,0
20241022,171900,514067300,7020,7020,7020,7020,0
20241022,171800,514067300,7020,7020,7020,7020,0
20241022,171700,514067300,7020,7020,7020,7020,0
20241022,171600,514067300,7020,7020,7020,7020,0
20241022,171500,514067300,7020,7020,7020,7020,0
20241022,171400,514067300,7020,7020,7020,7020,0
20241022,171300,514067300,7020,7020,7020,7020,0
20241022,171200,514067300,7020,7020,7020,7020,0
20241022,171100,514067300,7020,7020,7020,7020,0
20241022,171000,514067300,7020,7020,7020,7020,0
20241022,170900,514067300,7020,7020,7020,7020,0
20241022,170800,514067300,7020,7020,7020,7020,0
20241022,170700,514067300,7020,7020,7020,7020,0
20241022,170600,514067300,7020,7020,7020,7020,0
20241022,170500,514067300,7020,7020,7020,7020,0
20241022,170400,514067300,7020,7020,7020,7020,0
20241022,170300,514067300,7020,7020,7020,7020,0
20241022,170200,514067300,7020,7020,7020,7020,0
20241022,170100,514067300,7020,7020,7020,7020,1821
20241022,170000,514067300,7020,7020,7020,7020,0
20241022,165900,514067300,7020,7020,7020,7020,0
20241022,165800,514067300,7020,7020,7020,7020,0
20241022,165700,514067300,7020,7020,7020,7020,0
20241022,165600,514067300,7020,7020,7020,7020,0
20241022,165500,514067300,7020,7020,7020,7020,0
20241022,165400,514067300,7020,7020,7020,7020,0
20241022,165300,514067300,7020,7020,7020,7020,0
20241022,165200,514067300,7020,7020,7020,7020,0
20241022,165100,514067300,7020,7020,7020,7020,0
20241022,165000,514067300,7020,7020,7020,7020,0
20241022,164900,514067300,7020,7020,7020,7020,0
20241022,164800,514067300,7020,7020,7020,7020,0
20241022,164700,514067300,7020,7020,7020,7020,0
20241022,164600,514067300,7020,7020,7020,7020,0
20241022,164500,514067300,7020,7020,7020,7020,0
20241022,164400,514067300,7020,7020,7020,7020,0
20241022,164300,514067300,7020,7020,7020,7020,0
20241022,164200,514067300,7020,7020,7020,7020,0
20241022,164100,514067300,7020,7020,7020,7020,0
20241022,164000,514067300,7020,7020,7020,7020,0
20241022,163900,514067300,7020,7020,7020,7020,0
20241022,163800,514067300,7020,7020,7020,7020,0
20241022,163700,514067300,7020,7020,7020,7020,0
20241022,163600,514067300,7020,7020,7020,7020,0
20241022,163500,514067300,7020,7020,7020,7020,0
20241022,163400,514067300,7020,7020,7020,7020,0
20241022,163300,514067300,7020,7020,7020,7020,0
20241022,163200,514067300,7020,7020,7020,7020,0
20241022,163100,514067300,7020,7020,7020,7020,1821
20241022,163000,514067300,7020,7020,7020,7020,0
20241022,162900,514067300,7020,7020,7020,7020,0
20241022,162800,514067300,7020,7020,7020,7020,0
20241022,162700,514067300,7020,7020,7020,7020,0
20241022,162600,514067300,7020,7020,7020,7020,0
20241022,162500,514067300,7020,7020,7020,7020,0
20241022,162400,514067300,7020,7020,7020,7020,0
20241022,162300,514067300,7020,7020,7020,7020,0
20241022,162200,514067300,7020,7020,7020,7020,0
20241022,162100,514067300,7020,7020,7020,7020,0
20241022,162000,514067300,7020,7020,7020,7020,0
20241022,161900,514067300,7020,7020,7020,7020,0
20241022,161800,514067300,7020,7020,7020,7020,0
20241022,161700,514067300,7020,7020,7020,7020,0
20241022,161600,514067300,7020,7020,7020,7020,0
20241022,161500,514067300,7020,7020,7020,7020,0
20241022,161400,514067300,7020,7020,7020,7020,0
20241022,161300,514067300,7020,7020,7020,7020,0
20241022,161200,514067300,7020,7020,7020,7020,0
20241022,161100,514067300,7020,7020,7020,7020,0
20241022,161000,514067300,7020,7020,7020,7020,0
20241022,160900,514067300,7020,7020,7020,7020,0
20241022,160800,514067300,7020,7020,7020,7020,0
20241022,160700,514067300,7020,7020,7020,7020,0
20241022,160600,514067300,7020,7020,7020,7020,0
20241022,160500,514067300,7020,7020,7020,7020,0
20241022,160400,514067300,7020,7020,7020,7020,0
20241022,160300,514067300,7020,7020,7020,7020,0
20241022,160200,514067300,7020,7020,7020,7020,0
20241022,160100,514067300,7020,7020,7020,7020,1821
20241022,160000,514067300,7020,7020,7020,7020,0
20241022,155900,514067300,7020,7020,7020,7020,0
20241022,155800,514067300,7020,7020,7020,7020,0
20241022,155700,514067300,7020,7020,7020,7020,0
20241022,155600,514067300,7020,7020,7020,7020,0
20241022,155500,514067300,7020,7020,7020,7020,0
20241022,155400,514067300,7020,7020,7020,7020,0
20241022,155300,514067300,7020,7020,7020,7020,0
20241022,155200,514067300,7020,7020,7020,7020,0
20241022,155100,514067300,7020,7020,7020,7020,0
20241022,155000,514067300,7020,7020,7020,7020,0
20241022,154900,514067300,7020,7020,7020,7020,0
20241022,154800,514067300,7020,7020,7020,7020,0
20241022,154700,514067300,7020,7020,7020,7020,0
20241022,154600,514067300,7020,7020,7020,7020,0
20241022,154500,514067300,7020,7020,7020,7020,0
20241022,154400,514067300,7020,7020,7020,7020,0
20241022,154300,514067300,7020,7020,7020,7020,0
20241022,154200,514067300,7020,7020,7020,7020,0
20241022,154100,514067300,7020,7020,7020,7020,0
20241022,154000,514067300,7020,7020,7020,7020,0
20241022,153900,514067300,7020,7020,7020,7020,0
20241022,153800,514067300,7020,7020,7020,7020,0
20241022,153700,514067300,7020,7020,7020,7020,0
20241022,153600,514067300,7020,7020,7020,7020,0
20241022,153500,514067300,7020,7020,7020,7020,0
20241022,153400,514067300,7020,7020,7020,7020,0
20241022,153300,514067300,7020,7020,7020,7020,0
20241022,153200,514067300,7020,7020,7020,7020,0
20241022,153100,514067300,7020,7020,7020,7020,1821
20241022,153000,514067300,7020,7020,7020,7020,1821
20241022,152900,501283880,7060,7060,7060,7060,0
20241022,152800,501283880,7060,7060,7060,7060,0
20241022,152700,501283880,7060,7060,7060,7060,0
20241022,152600,501283880,7060,7060,7060,7060,0
20241022,152500,501283880,7060,7060,7060,7060,0
20241022,152400,501283880,7060,7060,7060,7060,0
20241022,152300,501283880,7060,7060,7060,7060,0
20241022,152200,501283880,7060,7060,7060,7060,0
20241022,152100,501283880,7060,7060,7060,7060,0
20241022,152000,501283880,7060,7060,7060,7060,0
20241022,151900,501283880,7060,7030,7060,7030,191
20241022,151800,499941120,7060,7040,7060,7030,305
20241022,151700,497795460,7030,7040,7040,7030,57
20241022,151600,497394690,7030,7030,7030,7030,288
20241022,151500,495370050,7030,7030,7030,7030,597
20241022,151400,491173140,7040,7040,7040,7040,110
20241022,151300,490398740,7030,7030,7030,7030,100
20241022,151200,489695740,7030,7030,7030,7030,100
20241022,151100,488992740,7060,7060,7060,7060,0
20241022,151000,488992740,7060,7060,7060,7060,0
20241022,150900,488992740,7060,7060,7060,7060,0
20241022,150800,488992740,7060,7040,7060,7030,489
20241022,150700,485554600,7030,7030,7030,7030,0
20241022,150600,485554600,7030,7030,7030,7030,100
20241022,150500,484851600,7030,7050,7050,7030,322
20241022,150400,482583000,7050,7050,7050,7050,6
20241022,150300,482540700,7050,7050,7050,7050,3
20241022,150200,482519550,7050,7060,7060,7050,11
20241022,150100,482441900,7060,7060,7060,7060,100
20241022,150000,481735900,7030,7050,7060,7030,1201
20241022,145900,473285920,7040,7060,7060,7040,135
20241022,145800,472335420,7060,7060,7060,7060,2
20241022,145700,472321300,7050,7050,7050,7050,0
20241022,145600,472321300,7050,7050,7050,7050,185
20241022,145500,471017050,7050,7050,7050,7050,0
20241022,145400,471017050,7050,7050,7050,7050,0
20241022,145300,471017050,7050,7050,7050,7050,92
20241022,145200,470368450,7070,7070,7070,7070,10
20241022,145100,470297750,7070,7070,7070,7070,0
20241022,145000,470297750,7070,7070,7070,7070,0
20241022,144900,470297750,7070,7070,7070,7070,0
20241022,144800,470297750,7070,7060,7070,7060,154
20241022,144700,469210500,7080,7080,7080,7080,0
20241022,144600,469210500,7080,7080,7080,7060,76
20241022,144500,468673880,7080,7080,7080,7080,0
20241022,144400,468673880,7080,7080,7080,7080,0
20241022,144300,468673880,7080,7070,7080,7070,3
20241022,144200,468652650,7070,7070,7070,7070,0
20241022,144100,468652650,7070,7070,7070,7070,0
20241022,144000,468652650,7070,7070,7070,7070,0
20241022,143900,468652650,7070,7070,7070,7070,100
20241022,143800,467945650,7050,7050,7050,7050,0
20241022,143700,467945650,7050,7050,7050,7050,0
20241022,143600,467945650,7050,7070,7070,7050,197
20241022,143500,466556220,7080,7080,7080,7080,5
20241022,143400,466520820,7070,7070,7070,7070,0
20241022,143300,466520820,7070,7070,7070,7070,0
20241022,143200,466520820,7070,7070,7070,7070,0
20241022,143100,466520820,7070,7070,7070,7070,0
20241022,143000,466520820,7070,7070,7070,7070,0
20241022,142900,466520820,7070,7070,7070,7070,0
20241022,142800,466520820,7070,7070,7070,7070,0
20241022,142700,466520820,7070,7070,7070,7070,0
20241022,142600,466520820,7070,7080,7080,7070,3
20241022,142500,466499590,7080,7080,7080,7080,0
20241022,142400,466499590,7080,7080,7080,7080,0
20241022,142300,466499590,7080,7080,7080,7080,0
20241022,142200,466499590,7080,7080,7080,7080,1
20241022,142100,466492510,7080,7080,7080,7080,0
20241022,142000,466492510,7080,7080,7080,7080,7
20241022,141900,466442950,7060,7060,7060,7060,0
20241022,141800,466442950,7060,7060,7060,7060,0
20241022,141700,466442950,7060,7060,7060,7060,800
20241022,141600,460794950,7060,7060,7060,7060,500
20241022,141500,457264950,7060,7060,7060,7060,0
20241022,141400,457264950,7060,7060,7060,7060,100
20241022,141300,456558950,7060,7060,7060,7060,0
20241022,141200,456558950,7060,7080,7080,7060,92
20241022,141100,455909070,7090,7090,7090,7090,0
20241022,141000,455909070,7090,7090,7090,7090,1
20241022,140900,455901980,7090,7090,7090,7090,35
20241022,140800,455653830,7090,7090,7090,7090,0
20241022,140700,455653830,7090,7090,7090,7090,0
20241022,140600,455653830,7090,7090,7090,7090,0
20241022,140500,455653830,7090,7090,7090,7090,0
20241022,140400,455653830,7090,7090,7090,7090,0
20241022,140300,455653830,7090,7060,7090,7060,208
20241022,140200,454185060,7060,7060,7060,7060,0
20241022,140100,454185060,7060,7060,7060,7060,507
20241022,140000,450605640,7060,7080,7080,7060,286
20241022,135900,448585660,7080,7080,7080,7080,748
20241022,135800,443289820,7090,7090,7090,7090,0
20241022,135700,443289820,7090,7090,7090,7090,0
20241022,135600,443289820,7090,7090,7090,7090,165
20241022,135500,442119970,7100,7100,7100,7100,0
20241022,135400,442119970,7100,7100,7100,7100,2
20241022,135300,442105770,7100,7100,7100,7100,0
20241022,135200,442105770,7100,7100,7100,7100,1
20241022,135100,442098670,7090,7090,7090,7090,0
20241022,135000,442098670,7090,7090,7090,7090,92
20241022,134900,441446390,7090,7090,7090,7090,1
20241022,134800,441439300,7090,7090,7090,7090,8
20241022,134700,441382580,7090,7090,7090,7090,100
20241022,134600,440673580,7100,7100,7100,7100,0
20241022,134500,440673580,7100,7100,7100,7100,0
20241022,134400,440673580,7100,7100,7100,7100,0
20241022,134300,440673580,7100,7100,7100,7100,1
20241022,134200,440666480,7100,7100,7100,7100,1
20241022,134100,440659380,7100,7100,7100,7100,0
20241022,134000,440659380,7100,7100,7100,7100,1
20241022,133900,440652280,7080,7080,7080,7080,46
20241022,133800,440326600,7080,7090,7090,7080,90
20241022,133700,439689390,7100,7100,7100,7100,0
20241022,133600,439689390,7100,7100,7100,7100,1
20241022,133500,439682290,7080,7080,7080,7080,0
20241022,133400,439682290,7080,7080,7080,7080,0
20241022,133300,439682290,7080,7080,7080,7080,0
20241022,133200,439682290,7080,7090,7090,7080,50
20241022,133100,439328230,7100,7100,7100,7100,0
20241022,133000,439328230,7100,7100,7100,7100,151
20241022,132900,438256130,7100,7100,7100,7100,0
20241022,132800,438256130,7100,7100,7100,7100,0
20241022,132700,438256130,7100,7100,7100,7100,0
20241022,132600,438256130,7100,7100,7100,7100,0
20241022,132500,438256130,7100,7100,7100,7100,0
20241022,132400,438256130,7100,7090,7100,7090,85
20241022,132300,437653270,7100,7100,7100,7100,0
20241022,132200,437653270,7100,7100,7100,7100,0
20241022,132100,437653270,7100,7100,7100,7100,0
20241022,132000,437653270,7100,7100,7100,7100,0
20241022,131900,437653270,7100,7100,7100,7100,0
20241022,131800,437653270,7100,7100,7100,7100,1
20241022,131700,437646170,7100,7100,7100,7100,0
20241022,131600,437646170,7100,7100,7100,7100,52
20241022,131500,437276970,7100,7100,7100,7100,43
20241022,131400,436971670,7100,7080,7100,7080,44
20241022,131300,436660090,7080,7080,7080,7080,100
20241022,131200,435952090,7080,7080,7080,7080,1
20241022,131100,435945010,7050,7050,7050,7050,0
20241022,131000,435945010,7050,7050,7050,7050,0
20241022,130900,435945010,7050,7050,7050,7050,0
20241022,130800,435945010,7050,7050,7050,7050,0
20241022,130700,435945010,7050,7050,7050,7050,200
20241022,130600,434535010,7080,7080,7080,7080,41
20241022,130500,434244730,7080,7080,7080,7080,0
20241022,130400,434244730,7080,7060,7080,7050,1703
20241022,130300,422228300,7060,7060,7060,7060,40
20241022,130200,421945900,7060,7070,7070,7060,500
20241022,130100,418415570,7080,7080,7080,7080,0
20241022,130000,418415570,7080,7080,7080,7080,101
20241022,125900,417700490,7060,7070,7070,7060,1346
20241022,125800,408190580,7080,7080,7080,7080,0
20241022,125700,408190580,7080,7080,7080,7080,517
20241022,125600,404530220,7090,7090,7090,7090,0
20241022,125500,404530220,7090,7090,7090,7090,0
20241022,125400,404530220,7090,7090,7090,7090,0
20241022,125300,404530220,7090,7090,7090,7090,0
20241022,125200,404530220,7090,7090,7090,7090,0
20241022,125100,404530220,7090,7090,7090,7090,0
20241022,125000,404530220,7090,7080,7090,7080,105
20241022,124900,403785820,7090,7090,7090,7090,0
20241022,124800,403785820,7090,7090,7090,7090,2
20241022,124700,403771640,7090,7090,7090,7090,4
20241022,124600,403743280,7090,7090,7090,7090,0
20241022,124500,403743280,7090,7090,7090,7090,50
20241022,124400,403388780,7090,7090,7090,7090,0
20241022,124300,403388780,7090,7090,7090,7090,1
20241022,124200,403381690,7080,7080,7080,7080,157
20241022,124100,402270130,7080,7080,7080,7080,0
20241022,124000,402270130,7080,7080,7080,7080,0
20241022,123900,402270130,7080,7080,7080,7080,0
20241022,123800,402270130,7080,7080,7080,7080,0
20241022,123700,402270130,7080,7080,7080,7080,63
20241022,123600,401824090,7090,7090,7090,7090,1
20241022,123500,401817000,7090,7090,7090,7090,0
20241022,123400,401817000,7090,7090,7090,7090,0
20241022,123300,401817000,7090,7090,7090,7090,0
20241022,123200,401817000,7090,7090,7090,7090,0
20241022,123100,401817000,7090,7090,7090,7090,11
20241022,123000,401739010,7100,7100,7100,7100,0
20241022,122900,401739010,7100,7100,7100,7100,0
20241022,122800,401739010,7100,7100,7100,7100,0
20241022,122700,401739010,7100,7100,7100,7100,0
20241022,122600,401739010,7100,7100,7100,7100,0
20241022,122500,401739010,7100,7100,7100,7100,0
20241022,122400,401739010,7100,7100,7100,7100,0
20241022,122300,401739010,7100,7100,7100,7100,5
20241022,122200,401703510,7070,7070,7070,7070,0
20241022,122100,401703510,7070,7070,7070,7070,0
20241022,122000,401703510,7070,7070,7070,7070,6
20241022,121900,401661090,7070,7100,7100,7070,3004
20241022,121800,380409150,7110,7110,7110,7110,154
20241022,121700,379314210,7110,7110,7110,7110,0
20241022,121600,379314210,7110,7110,7110,7110,0
20241022,121500,379314210,7110,7110,7110,7110,0
20241022,121400,379314210,7110,7110,7110,7110,5
20241022,121300,379278660,7110,7110,7110,7110,0
20241022,121200,379278660,7110,7110,7110,7110,0
20241022,121100,379278660,7110,7110,7110,7110,5
20241022,121000,379243110,7100,7100,7100,7100,0
20241022,120900,379243110,7100,7100,7100,7100,529
20241022,120800,375487210,7100,7100,7100,7100,1
20241022,120700,375480110,7100,7100,7100,7100,0
20241022,120600,375480110,7100,7100,7100,7100,0
20241022,120500,375480110,7100,7100,7100,7100,0
20241022,120400,375480110,7100,7100,7100,7100,0
20241022,120300,375480110,7100,7100,7100,7100,21
20241022,120200,375331010,7100,7100,7100,7100,0
20241022,120100,375331010,7100,7100,7100,7100,7
20241022,120000,375281310,7090,7090,7090,7090,10
20241022,115900,375210410,7090,7090,7090,7090,0
20241022,115800,375210410,7090,7090,7090,7090,210
20241022,115700,373721510,7100,7100,7100,7100,5
20241022,115600,373686010,7090,7090,7090,7090,20
20241022,115500,373544210,7100,7100,7100,7100,22
20241022,115400,373388010,7100,7100,7100,7100,5
20241022,115300,373352510,7080,7080,7080,7080,0
20241022,115200,373352510,7080,7080,7080,7080,0
20241022,115100,373352510,7080,7090,7090,7080,50
20241022,115000,372998100,7100,7100,7100,7100,10
20241022,114900,372927100,7100,7100,7100,7100,0
20241022,114800,372927100,7100,7100,7100,7100,0
20241022,114700,372927100,7100,7100,7100,7100,0
20241022,114600,372927100,7100,7100,7100,7100,20
20241022,114500,372785100,7100,7100,7100,7100,0
20241022,114400,372785100,7100,7100,7100,7100,0
20241022,114300,372785100,7100,7100,7100,7100,0
20241022,114200,372785100,7100,7100,7100,7100,17
20241022,114100,372664400,7080,7080,7080,7080,0
20241022,114000,372664400,7080,7080,7080,7080,0
20241022,113900,372664400,7080,7100,7100,7080,288
20241022,113800,370622820,7100,7100,7100,7100,100
20241022,113700,369912820,7110,7110,7110,7110,0
20241022,113600,369912820,7110,7110,7110,7110,0
20241022,113500,369912820,7110,7110,7110,7110,5
20241022,113400,369877270,7100,7100,7100,7100,42
20241022,113300,369579070,7100,7100,7100,7100,0
20241022,113200,369579070,7100,7100,7100,7100,0
20241022,113100,369579070,7100,7100,7100,7100,58
20241022,113000,369167270,7110,7110,7110,7110,0
20241022,112900,369167270,7110,7110,7110,7110,0
20241022,112800,369167270,7110,7110,7110,7110,0
20241022,112700,369167270,7110,7110,7110,7110,25
20241022,112600,368989520,7110,7110,7110,7110,5
20241022,112500,368953970,7110,7110,7110,7110,1
20241022,112400,368946860,7110,7110,7110,7110,15
20241022,112300,368840210,7110,7110,7110,7110,1
20241022,112200,368833100,7110,7110,7110,7110,1
20241022,112100,368825990,7110,7110,7110,7110,0
20241022,112000,368825990,7110,7110,7110,7110,0
20241022,111900,368825990,7110,7110,7110,7110,0
20241022,111800,368825990,7110,7110,7110,7110,0
20241022,111700,368825990,7110,7110,7110,7110,12
20241022,111600,368740670,7090,7090,7090,7090,0
20241022,111500,368740670,7090,7090,7090,7090,0
20241022,111400,368740670,7090,7090,7090,7090,69
20241022,111300,368251460,7130,7130,7130,7130,10
20241022,111200,368180160,7090,7100,7100,7090,493
20241022,111100,364684000,7100,7100,7100,7100,100
20241022,111000,363974000,7100,7100,7100,7100,4
20241022,110900,363945600,7100,7100,7100,7100,0
20241022,110800,363945600,7100,7100,7100,7100,2
20241022,110700,363931400,7130,7110,7130,7110,100
20241022,110600,363219580,7110,7110,7110,7110,22
20241022,110500,363063160,7100,7110,7110,7100,155
20241022,110400,361962610,7110,7110,7110,7110,0
20241022,110300,361962610,7110,7110,7110,7110,311
20241022,110200,359751400,7110,7110,7110,7110,3
20241022,110100,359730070,7110,7110,7110,7110,0
20241022,110000,359730070,7110,7110,7110,7110,0
20241022,105900,359730070,7110,7110,7110,7110,0
20241022,105800,359730070,7110,7110,7110,7110,1
20241022,105700,359722960,7110,7110,7110,7110,0
20241022,105600,359722960,7110,7110,7110,7110,53
20241022,105500,359346130,7130,7130,7130,7130,0
20241022,105400,359346130,7130,7130,7130,7130,0
20241022,105300,359346130,7130,7130,7130,7130,2
20241022,105200,359331870,7130,7130,7130,7130,0
20241022,105100,359331870,7130,7130,7130,7130,0
20241022,105000,359331870,7130,7130,7130,7130,0
20241022,104900,359331870,7130,7130,7130,7130,120
20241022,104800,358476270,7130,7130,7130,7130,200
20241022,104700,357050270,7130,7090,7130,7090,852
20241022,104600,351001420,7090,7090,7090,7090,3
20241022,104500,350980150,7090,7090,7090,7090,0
20241022,104400,350980150,7090,7090,7090,7090,0
20241022,104300,350980150,7090,7090,7090,7090,0
20241022,104200,350980150,7090,7100,7100,7090,1117
20241022,104100,343059880,7100,7100,7100,7100,0
20241022,104000,343059880,7100,7100,7100,7100,12
20241022,103900,342974680,7120,7120,7120,7120,0
20241022,103800,342974680,7120,7120,7120,7120,1
20241022,103700,342967560,7120,7120,7120,7120,0
20241022,103600,342967560,7120,7120,7120,7120,110
20241022,103500,342184360,7130,7130,7130,7130,0
20241022,103400,342184360,7130,7130,7130,7130,0
20241022,103300,342184360,7130,7130,7130,7130,5
20241022,103200,342148710,7130,7130,7130,7130,0
20241022,103100,342148710,7130,7130,7130,7130,0
20241022,103000,342148710,7130,7130,7130,7130,1
20241022,102900,342141580,7100,7110,7110,7100,10
20241022,102800,342070570,7120,7120,7120,7120,0
20241022,102700,342070570,7120,7120,7120,7120,201
20241022,102600,340639450,7120,7110,7120,7110,71
20241022,102500,340134630,7110,7110,7110,7110,5
20241022,102400,340099080,7110,7110,7110,7110,1
20241022,102300,340091970,7080,7080,7080,7080,300
20241022,102200,337967970,7080,7080,7080,7080,5
20241022,102100,337932570,7080,7060,7080,7060,1949
20241022,102000,324147560,7080,7080,7080,7080,7
20241022,101900,324098000,7080,7080,7080,7080,42
20241022,101800,323800640,7060,7070,7070,7060,1027
20241022,101700,316545130,7080,7080,7080,7080,0
20241022,101600,316545130,7080,7080,7080,7080,318
20241022,101500,314293690,7080,7080,7080,7080,12
20241022,101400,314208730,7080,7090,7090,7080,3
20241022,101300,314187480,7100,7100,7100,7100,0
20241022,101200,314187480,7100,7100,7100,7100,0
20241022,101100,314187480,7100,7100,7100,7100,8
20241022,101000,314130680,7100,7100,7100,7100,172
20241022,100900,312909480,7110,7100,7110,7100,63
20241022,100800,312461850,7120,7120,7120,7120,6
20241022,100700,312419130,7100,7100,7100,7100,39
20241022,100600,312142230,7080,7090,7090,7060,11448
20241022,100500,231246800,7090,7100,7100,7090,2026
20241022,100400,216882450,7100,7120,7120,7100,1481
20241022,100300,206367250,7100,7100,7100,7100,372
20241022,100200,203726050,7100,7110,7110,7100,1734
20241022,100100,191412310,7130,7130,7130,7130,0
20241022,100000,191412310,7130,7130,7130,7130,0
20241022,095900,191412310,7130,7130,7130,7130,0
20241022,095800,191412310,7130,7130,7130,7130,1
20241022,095700,191405180,7130,7130,7130,7130,0
20241022,095600,191405180,7130,7130,7130,7130,0
20241022,095500,191405180,7130,7130,7130,7130,0
20241022,095400,191405180,7130,7110,7130,7110,110
20241022,095300,190622880,7110,7110,7110,7110,119
20241022,095200,189776790,7110,7110,7110,7110,62
20241022,095100,189335970,7110,7120,7120,7110,68
20241022,095000,188852460,7120,7120,7120,7120,88
20241022,094900,188225900,7120,7120,7120,7120,48
20241022,094800,187884140,7110,7140,7140,7110,55
20241022,094700,187492440,7140,7140,7140,7140,27
20241022,094600,187299660,7150,7140,7150,7140,2
20241022,094500,187285370,7120,7120,7120,7120,75
20241022,094400,186751370,7120,7140,7140,7120,610
20241022,094300,182405070,7140,7140,7140,7140,101
20241022,094200,181683930,7160,7160,7160,7160,0
20241022,094100,181683930,7160,7120,7160,7110,8623
20241022,094000,120073730,7130,7130,7130,7130,30
20241022,093900,119859830,7130,7130,7130,7120,215
20241022,093800,118328990,7130,7130,7130,7130,1
20241022,093700,118321860,7130,7130,7130,7130,6
20241022,093600,118279080,7140,7140,7140,7140,0
20241022,093500,118279080,7140,7140,7140,7140,1
20241022,093400,118271940,7140,7140,7140,7130,176
20241022,093300,117016550,7130,7140,7140,7130,338
20241022,093200,114606550,7140,7130,7140,7130,116
20241022,093100,113779370,7140,7130,7140,7130,607
20241022,093000,109450560,7130,7160,7160,7130,2477
20241022,092900,91743570,7160,7170,7170,7160,331
20241022,092800,89371300,7170,7180,7180,7170,701
20241022,092700,84340870,7200,7200,7200,7200,0
20241022,092600,84340870,7200,7190,7200,7190,200
20241022,092500,82902370,7200,7190,7200,7180,337
20241022,092400,80479140,7190,7180,7190,7180,42
20241022,092300,80177530,7180,7180,7180,7180,5
20241022,092200,80141630,7180,7170,7180,7170,44
20241022,092100,79826130,7170,7170,7170,7170,1
20241022,092000,79818960,7170,7170,7200,7160,1118
20241022,091900,71789300,7160,7160,7160,7160,18
20241022,091800,71660420,7170,7170,7170,7170,9
20241022,091700,71595890,7180,7190,7190,7180,3
20241022,091600,71574340,7200,7190,7200,7190,269
20241022,091500,69640180,7230,7220,7230,7220,40
20241022,091400,69351360,7220,7150,7230,7140,673
20241022,091300,64530540,7150,7160,7170,7140,1498
20241022,091200,53820370,7160,7180,7180,7150,1462
20241022,091100,43356830,7180,7200,7200,7180,114
20241022,091000,42538290,7200,7200,7200,7200,5
20241022,090900,42502290,7190,7200,7200,7180,323
20241022,090800,40179210,7200,7260,7260,7200,2226
20241022,090700,24121860,7220,7260,7260,7220,284
20241022,090600,22071130,7230,7230,7230,7230,113
20241022,090500,21254140,7230,7280,7280,7230,23
20241022,090400,21087350,7280,7280,7280,7280,0
20241022,090300,21087350,7280,7280,7280,7280,3
20241022,090200,21065510,7220,7250,7280,7220,2801
20241022,090100,798960,7320,7250,7320,7250,9
20241022,090000,733360,7330,7230,7330,7230,101