KissMeData/000390/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183100,453592750,7290,7290,7290,7290,619
20241028,183000,453592750,7290,7290,7290,7290,0
20241028,182900,453592750,7290,7290,7290,7290,0
20241028,182800,453592750,7290,7290,7290,7290,0
20241028,182700,453592750,7290,7290,7290,7290,0
20241028,182600,453592750,7290,7290,7290,7290,0
20241028,182500,453592750,7290,7290,7290,7290,0
20241028,182400,453592750,7290,7290,7290,7290,0
20241028,182300,453592750,7290,7290,7290,7290,0
20241028,182200,453592750,7290,7290,7290,7290,0
20241028,182100,453592750,7290,7290,7290,7290,0
20241028,182000,453592750,7290,7290,7290,7290,0
20241028,181900,453592750,7290,7290,7290,7290,0
20241028,181800,453592750,7290,7290,7290,7290,0
20241028,181700,453592750,7290,7290,7290,7290,0
20241028,181600,453592750,7290,7290,7290,7290,0
20241028,181500,453592750,7290,7290,7290,7290,0
20241028,181400,453592750,7290,7290,7290,7290,0
20241028,181300,453592750,7290,7290,7290,7290,0
20241028,181200,453592750,7290,7290,7290,7290,0
20241028,181100,453592750,7290,7290,7290,7290,0
20241028,181000,453592750,7290,7290,7290,7290,0
20241028,180900,453592750,7290,7290,7290,7290,0
20241028,180800,453592750,7290,7290,7290,7290,0
20241028,180700,453592750,7290,7290,7290,7290,0
20241028,180600,453592750,7290,7290,7290,7290,0
20241028,180500,453592750,7290,7290,7290,7290,0
20241028,180400,453592750,7290,7290,7290,7290,0
20241028,180300,453592750,7290,7290,7290,7290,0
20241028,180200,453592750,7290,7290,7290,7290,0
20241028,180100,453592750,7290,7290,7290,7290,619
20241028,180000,453592750,7290,7290,7290,7290,0
20241028,175900,453592750,7290,7290,7290,7290,0
20241028,175800,453592750,7290,7290,7290,7290,0
20241028,175700,453592750,7290,7290,7290,7290,0
20241028,175600,453592750,7290,7290,7290,7290,0
20241028,175500,453592750,7290,7290,7290,7290,0
20241028,175400,453592750,7290,7290,7290,7290,0
20241028,175300,453592750,7290,7290,7290,7290,0
20241028,175200,453592750,7290,7290,7290,7290,0
20241028,175100,453592750,7290,7290,7290,7290,0
20241028,175000,453592750,7290,7290,7290,7290,0
20241028,174900,453592750,7290,7290,7290,7290,0
20241028,174800,453592750,7290,7290,7290,7290,0
20241028,174700,453592750,7290,7290,7290,7290,0
20241028,174600,453592750,7290,7290,7290,7290,0
20241028,174500,453592750,7290,7290,7290,7290,0
20241028,174400,453592750,7290,7290,7290,7290,0
20241028,174300,453592750,7290,7290,7290,7290,0
20241028,174200,453592750,7290,7290,7290,7290,0
20241028,174100,453592750,7290,7290,7290,7290,0
20241028,174000,453592750,7290,7290,7290,7290,0
20241028,173900,453592750,7290,7290,7290,7290,0
20241028,173800,453592750,7290,7290,7290,7290,0
20241028,173700,453592750,7290,7290,7290,7290,0
20241028,173600,453592750,7290,7290,7290,7290,0
20241028,173500,453592750,7290,7290,7290,7290,0
20241028,173400,453592750,7290,7290,7290,7290,0
20241028,173300,453592750,7290,7290,7290,7290,0
20241028,173200,453592750,7290,7290,7290,7290,0
20241028,173100,453592750,7290,7290,7290,7290,619
20241028,173000,453592750,7290,7290,7290,7290,0
20241028,172900,453592750,7290,7290,7290,7290,0
20241028,172800,453592750,7290,7290,7290,7290,0
20241028,172700,453592750,7290,7290,7290,7290,0
20241028,172600,453592750,7290,7290,7290,7290,0
20241028,172500,453592750,7290,7290,7290,7290,0
20241028,172400,453592750,7290,7290,7290,7290,0
20241028,172300,453592750,7290,7290,7290,7290,0
20241028,172200,453592750,7290,7290,7290,7290,0
20241028,172100,453592750,7290,7290,7290,7290,0
20241028,172000,453592750,7290,7290,7290,7290,0
20241028,171900,453592750,7290,7290,7290,7290,0
20241028,171800,453592750,7290,7290,7290,7290,0
20241028,171700,453592750,7290,7290,7290,7290,0
20241028,171600,453592750,7290,7290,7290,7290,0
20241028,171500,453592750,7290,7290,7290,7290,0
20241028,171400,453592750,7290,7290,7290,7290,0
20241028,171300,453592750,7290,7290,7290,7290,0
20241028,171200,453592750,7290,7290,7290,7290,0
20241028,171100,453592750,7290,7290,7290,7290,0
20241028,171000,453592750,7290,7290,7290,7290,0
20241028,170900,453592750,7290,7290,7290,7290,0
20241028,170800,453592750,7290,7290,7290,7290,0
20241028,170700,453592750,7290,7290,7290,7290,0
20241028,170600,453592750,7290,7290,7290,7290,0
20241028,170500,453592750,7290,7290,7290,7290,0
20241028,170400,453592750,7290,7290,7290,7290,0
20241028,170300,453592750,7290,7290,7290,7290,0
20241028,170200,453592750,7290,7290,7290,7290,0
20241028,170100,453592750,7290,7290,7290,7290,619
20241028,170000,453592750,7290,7290,7290,7290,0
20241028,165900,453592750,7290,7290,7290,7290,0
20241028,165800,453592750,7290,7290,7290,7290,0
20241028,165700,453592750,7290,7290,7290,7290,0
20241028,165600,453592750,7290,7290,7290,7290,0
20241028,165500,453592750,7290,7290,7290,7290,0
20241028,165400,453592750,7290,7290,7290,7290,0
20241028,165300,453592750,7290,7290,7290,7290,0
20241028,165200,453592750,7290,7290,7290,7290,0
20241028,165100,453592750,7290,7290,7290,7290,0
20241028,165000,453592750,7290,7290,7290,7290,0
20241028,164900,453592750,7290,7290,7290,7290,0
20241028,164800,453592750,7290,7290,7290,7290,0
20241028,164700,453592750,7290,7290,7290,7290,0
20241028,164600,453592750,7290,7290,7290,7290,0
20241028,164500,453592750,7290,7290,7290,7290,0
20241028,164400,453592750,7290,7290,7290,7290,0
20241028,164300,453592750,7290,7290,7290,7290,0
20241028,164200,453592750,7290,7290,7290,7290,0
20241028,164100,453592750,7290,7290,7290,7290,0
20241028,164000,453592750,7290,7290,7290,7290,0
20241028,163900,453592750,7290,7290,7290,7290,0
20241028,163800,453592750,7290,7290,7290,7290,0
20241028,163700,453592750,7290,7290,7290,7290,0
20241028,163600,453592750,7290,7290,7290,7290,0
20241028,163500,453592750,7290,7290,7290,7290,0
20241028,163400,453592750,7290,7290,7290,7290,0
20241028,163300,453592750,7290,7290,7290,7290,0
20241028,163200,453592750,7290,7290,7290,7290,0
20241028,163100,453592750,7290,7290,7290,7290,619
20241028,163000,453592750,7290,7290,7290,7290,0
20241028,162900,453592750,7290,7290,7290,7290,0
20241028,162800,453592750,7290,7290,7290,7290,0
20241028,162700,453592750,7290,7290,7290,7290,0
20241028,162600,453592750,7290,7290,7290,7290,0
20241028,162500,453592750,7290,7290,7290,7290,0
20241028,162400,453592750,7290,7290,7290,7290,0
20241028,162300,453592750,7290,7290,7290,7290,0
20241028,162200,453592750,7290,7290,7290,7290,0
20241028,162100,453592750,7290,7290,7290,7290,0
20241028,162000,453592750,7290,7290,7290,7290,0
20241028,161900,453592750,7290,7290,7290,7290,0
20241028,161800,453592750,7290,7290,7290,7290,0
20241028,161700,453592750,7290,7290,7290,7290,0
20241028,161600,453592750,7290,7290,7290,7290,0
20241028,161500,453592750,7290,7290,7290,7290,0
20241028,161400,453592750,7290,7290,7290,7290,0
20241028,161300,453592750,7290,7290,7290,7290,0
20241028,161200,453592750,7290,7290,7290,7290,0
20241028,161100,453592750,7290,7290,7290,7290,0
20241028,161000,453592750,7290,7290,7290,7290,0
20241028,160900,453592750,7290,7290,7290,7290,0
20241028,160800,453592750,7290,7290,7290,7290,0
20241028,160700,453592750,7290,7290,7290,7290,0
20241028,160600,453592750,7290,7290,7290,7290,0
20241028,160500,453592750,7290,7290,7290,7290,0
20241028,160400,453592750,7290,7290,7290,7290,0
20241028,160300,453592750,7290,7290,7290,7290,0
20241028,160200,453592750,7290,7290,7290,7290,0
20241028,160100,453592750,7290,7290,7290,7290,619
20241028,160000,453592750,7290,7290,7290,7290,0
20241028,155900,453592750,7290,7290,7290,7290,0
20241028,155800,453592750,7290,7290,7290,7290,0
20241028,155700,453592750,7290,7290,7290,7290,0
20241028,155600,453592750,7290,7290,7290,7290,0
20241028,155500,453592750,7290,7290,7290,7290,0
20241028,155400,453592750,7290,7290,7290,7290,0
20241028,155300,453592750,7290,7290,7290,7290,0
20241028,155200,453592750,7290,7290,7290,7290,0
20241028,155100,453592750,7290,7290,7290,7290,0
20241028,155000,453592750,7290,7290,7290,7290,0
20241028,154900,453592750,7290,7290,7290,7290,0
20241028,154800,453592750,7290,7290,7290,7290,0
20241028,154700,453592750,7290,7290,7290,7290,0
20241028,154600,453592750,7290,7290,7290,7290,0
20241028,154500,453592750,7290,7290,7290,7290,0
20241028,154400,453592750,7290,7290,7290,7290,0
20241028,154300,453592750,7290,7290,7290,7290,0
20241028,154200,453592750,7290,7290,7290,7290,0
20241028,154100,453592750,7290,7290,7290,7290,0
20241028,154000,453592750,7290,7290,7290,7290,0
20241028,153900,453592750,7290,7290,7290,7290,0
20241028,153800,453592750,7290,7290,7290,7290,0
20241028,153700,453592750,7290,7290,7290,7290,0
20241028,153600,453592750,7290,7290,7290,7290,0
20241028,153500,453592750,7290,7290,7290,7290,0
20241028,153400,453592750,7290,7290,7290,7290,0
20241028,153300,453592750,7290,7290,7290,7290,0
20241028,153200,453592750,7290,7290,7290,7290,0
20241028,153100,453592750,7290,7290,7290,7290,619
20241028,153000,453592750,7290,7290,7290,7290,619
20241028,152900,449080240,7320,7320,7320,7320,0
20241028,152800,449080240,7320,7320,7320,7320,0
20241028,152700,449080240,7320,7320,7320,7320,0
20241028,152600,449080240,7320,7320,7320,7320,0
20241028,152500,449080240,7320,7320,7320,7320,0
20241028,152400,449080240,7320,7320,7320,7320,0
20241028,152300,449080240,7320,7320,7320,7320,0
20241028,152200,449080240,7320,7320,7320,7320,0
20241028,152100,449080240,7320,7320,7320,7320,0
20241028,152000,449080240,7320,7320,7320,7320,0
20241028,151900,449080240,7320,7320,7320,7320,84
20241028,151800,448465360,7280,7290,7320,7280,1398
20241028,151700,438282000,7280,7290,7290,7280,308
20241028,151600,436039680,7290,7290,7290,7290,9
20241028,151500,435974070,7280,7280,7280,7280,0
20241028,151400,435974070,7280,7290,7290,7280,230
20241028,151300,434299570,7280,7280,7280,7280,84
20241028,151200,433688050,7280,7280,7280,7280,100
20241028,151100,432960050,7290,7290,7290,7290,0
20241028,151000,432960050,7290,7280,7290,7280,344
20241028,150900,430455720,7280,7280,7280,7280,200
20241028,150800,428999720,7280,7280,7280,7280,0
20241028,150700,428999720,7280,7280,7280,7280,711
20241028,150600,423823640,7290,7290,7290,7290,3
20241028,150500,423801770,7290,7290,7290,7290,0
20241028,150400,423801770,7290,7290,7290,7290,0
20241028,150300,423801770,7290,7290,7290,7290,35
20241028,150200,423546620,7290,7290,7290,7290,0
20241028,150100,423546620,7290,7290,7290,7290,62
20241028,150000,423094640,7290,7290,7290,7290,1
20241028,145900,423087350,7280,7290,7290,7280,384
20241028,145800,420289350,7300,7300,7300,7300,2
20241028,145700,420274750,7290,7290,7290,7290,110
20241028,145600,419472850,7300,7300,7300,7300,1
20241028,145500,419465550,7300,7300,7300,7300,2
20241028,145400,419450950,7300,7300,7300,7300,1
20241028,145300,419443650,7300,7300,7300,7300,0
20241028,145200,419443650,7300,7300,7300,7300,1
20241028,145100,419436350,7300,7300,7300,7300,2
20241028,145000,419421750,7300,7300,7300,7300,1
20241028,144900,419414450,7300,7300,7300,7300,2
20241028,144800,419399850,7300,7300,7300,7300,1
20241028,144700,419392550,7300,7300,7300,7300,1
20241028,144600,419385250,7300,7300,7300,7300,0
20241028,144500,419385250,7300,7300,7300,7300,2
20241028,144400,419370650,7300,7300,7300,7300,2
20241028,144300,419356050,7300,7300,7300,7300,2
20241028,144200,419341450,7300,7290,7300,7290,101
20241028,144100,418605150,7290,7290,7290,7290,0
20241028,144000,418605150,7290,7290,7290,7290,84
20241028,143900,417992790,7300,7290,7300,7290,203
20241028,143800,416512890,7290,7290,7290,7290,2
20241028,143700,416498310,7300,7300,7300,7300,4
20241028,143600,416469110,7300,7300,7300,7300,1
20241028,143500,416461810,7280,7290,7290,7280,50
20241028,143400,416097790,7300,7300,7300,7300,3
20241028,143300,416075890,7280,7280,7280,7280,50
20241028,143200,415711890,7300,7280,7300,7280,82
20241028,143100,415114890,7290,7300,7300,7290,4
20241028,143000,415085720,7290,7300,7300,7290,2
20241028,142900,415071130,7300,7300,7300,7300,46
20241028,142800,414735330,7300,7300,7300,7300,2
20241028,142700,414720730,7300,7300,7300,7290,32
20241028,142600,414487430,7300,7300,7300,7300,0
20241028,142500,414487430,7300,7300,7300,7300,96
20241028,142400,413786630,7300,7300,7300,7300,22
20241028,142300,413626030,7300,7300,7300,7300,2
20241028,142200,413611430,7300,7300,7300,7300,0
20241028,142100,413611430,7300,7300,7300,7300,2
20241028,142000,413596830,7300,7290,7300,7290,119
20241028,141900,412729170,7300,7300,7300,7300,34
20241028,141800,412480970,7300,7310,7310,7300,24
20241028,141700,412305750,7320,7320,7320,7320,1
20241028,141600,412298430,7320,7310,7320,7310,72
20241028,141500,411771470,7310,7310,7320,7310,101
20241028,141400,411033150,7300,7290,7300,7290,730
20241028,141300,405705390,7290,7300,7300,7290,4
20241028,141200,405676210,7300,7300,7300,7300,0
20241028,141100,405676210,7300,7300,7300,7300,1
20241028,141000,405668910,7300,7300,7300,7300,2
20241028,140900,405654310,7290,7300,7300,7290,14
20241028,140800,405552240,7300,7290,7300,7290,7
20241028,140700,405501170,7290,7300,7300,7290,7
20241028,140600,405450120,7300,7300,7300,7300,16
20241028,140500,405333320,7300,7300,7300,7300,1
20241028,140400,405326020,7300,7300,7300,7300,136
20241028,140300,404333220,7300,7300,7300,7300,2
20241028,140200,404318620,7300,7300,7300,7300,2
20241028,140100,404304020,7290,7300,7300,7290,2
20241028,140000,404289430,7300,7290,7300,7290,2
20241028,135900,404274840,7300,7300,7300,7300,0
20241028,135800,404274840,7300,7300,7300,7300,0
20241028,135700,404274840,7300,7300,7300,7300,3
20241028,135600,404252940,7300,7300,7300,7300,1
20241028,135500,404245640,7300,7300,7300,7300,0
20241028,135400,404245640,7300,7300,7300,7300,1
20241028,135300,404238340,7320,7320,7320,7290,714
20241028,135200,399032860,7330,7320,7330,7320,110
20241028,135100,398227540,7320,7320,7320,7320,47
20241028,135000,397883500,7320,7320,7320,7320,107
20241028,134900,397100260,7320,7310,7320,7310,195
20241028,134800,395674800,7310,7300,7310,7300,2
20241028,134700,395660190,7280,7300,7300,7280,306
20241028,134600,393432140,7310,7310,7310,7310,2
20241028,134500,393417520,7310,7310,7310,7310,1
20241028,134400,393410210,7310,7310,7310,7310,1
20241028,134300,393402900,7310,7310,7310,7310,1
20241028,134200,393395590,7310,7310,7310,7310,1
20241028,134100,393388280,7310,7310,7310,7310,3
20241028,134000,393366350,7310,7310,7310,7310,1
20241028,133900,393359040,7310,7310,7310,7310,0
20241028,133800,393359040,7310,7310,7310,7310,1
20241028,133700,393351730,7310,7310,7310,7310,0
20241028,133600,393351730,7310,7310,7310,7310,1
20241028,133500,393344420,7300,7310,7310,7300,266
20241028,133400,391402610,7310,7310,7310,7310,0
20241028,133300,391402610,7310,7310,7310,7310,1
20241028,133200,391395300,7310,7300,7310,7300,325
20241028,133100,389022780,7310,7310,7310,7310,2
20241028,133000,389008160,7310,7310,7310,7310,9
20241028,132900,388942370,7310,7310,7310,7310,1
20241028,132800,388935060,7310,7310,7310,7310,201
20241028,132700,387465750,7300,7300,7300,7300,312
20241028,132600,385188150,7300,7300,7300,7300,1
20241028,132500,385180850,7300,7300,7300,7300,3
20241028,132400,385158950,7300,7300,7300,7300,1
20241028,132300,385151650,7300,7300,7300,7300,2
20241028,132200,385137050,7300,7300,7300,7300,8
20241028,132100,385078650,7310,7310,7310,7310,0
20241028,132000,385078650,7310,7310,7320,7300,699
20241028,131900,379969740,7300,7300,7300,7300,374
20241028,131800,377239540,7300,7300,7300,7300,407
20241028,131700,374268440,7300,7300,7300,7300,1
20241028,131600,374261140,7300,7300,7300,7300,0
20241028,131500,374261140,7300,7300,7300,7300,5
20241028,131400,374224640,7300,7290,7300,7290,80
20241028,131300,373640710,7280,7280,7280,7280,728
20241028,131200,368340870,7280,7280,7280,7280,35
20241028,131100,368086070,7280,7280,7280,7280,1
20241028,131000,368078790,7280,7280,7280,7280,0
20241028,130900,368078790,7280,7280,7280,7270,23
20241028,130800,367911370,7280,7280,7280,7280,1
20241028,130700,367904090,7280,7280,7280,7280,1
20241028,130600,367896810,7280,7270,7280,7260,4
20241028,130500,367867730,7280,7280,7280,7280,2
20241028,130400,367853170,7280,7280,7280,7280,2
20241028,130300,367838610,7270,7270,7270,7270,0
20241028,130200,367838610,7270,7280,7280,7270,3
20241028,130100,367816780,7280,7280,7280,7280,50
20241028,130000,367452780,7280,7300,7300,7280,24
20241028,125900,367277730,7300,7270,7300,7270,948
20241028,125800,360385740,7260,7270,7270,7260,101
20241028,125700,359651850,7270,7270,7270,7270,1
20241028,125600,359644580,7270,7270,7270,7270,421
20241028,125500,356583910,7270,7270,7270,7270,0
20241028,125400,356583910,7270,7270,7270,7270,3
20241028,125300,356562100,7270,7270,7270,7270,1
20241028,125200,356554830,7270,7270,7270,7270,0
20241028,125100,356554830,7270,7270,7270,7270,4
20241028,125000,356525750,7270,7270,7270,7270,4
20241028,124900,356496670,7270,7270,7270,7270,33
20241028,124800,356256760,7270,7270,7270,7270,0
20241028,124700,356256760,7270,7270,7270,7270,1
20241028,124600,356249490,7270,7270,7270,7270,3
20241028,124500,356227680,7280,7280,7280,7280,0
20241028,124400,356227680,7280,7280,7280,7280,2
20241028,124300,356213120,7280,7280,7280,7280,0
20241028,124200,356213120,7280,7280,7280,7280,1
20241028,124100,356205840,7270,7270,7270,7270,1
20241028,124000,356198570,7260,7260,7260,7260,8
20241028,123900,356140490,7270,7280,7280,7270,6
20241028,123800,356096860,7290,7290,7290,7290,0
20241028,123700,356096860,7290,7290,7290,7290,0
20241028,123600,356096860,7290,7280,7290,7260,827
20241028,123500,350091120,7280,7290,7290,7280,358
20241028,123400,347484720,7300,7300,7300,7300,2
20241028,123300,347470120,7300,7310,7310,7290,712
20241028,123200,342279580,7300,7300,7300,7300,11
20241028,123100,342199280,7310,7310,7310,7310,5
20241028,123000,342162730,7290,7300,7300,7290,251
20241028,122900,340332430,7300,7300,7300,7300,0
20241028,122800,340332430,7300,7300,7300,7300,4
20241028,122700,340303230,7290,7300,7300,7290,222
20241028,122600,338684640,7310,7310,7310,7310,91
20241028,122500,338019430,7310,7310,7310,7310,51
20241028,122400,337646620,7310,7310,7310,7310,3
20241028,122300,337624690,7310,7310,7310,7310,99
20241028,122200,336901000,7310,7310,7310,7310,9
20241028,122100,336835210,7300,7290,7300,7290,105
20241028,122000,336069090,7290,7290,7290,7290,0
20241028,121900,336069090,7290,7280,7290,7280,195
20241028,121800,334649480,7280,7280,7280,7280,531
20241028,121700,330783800,7280,7280,7280,7270,86
20241028,121600,330157730,7280,7280,7280,7280,2
20241028,121500,330143170,7280,7280,7280,7280,0
20241028,121400,330143170,7280,7280,7280,7280,0
20241028,121300,330143170,7280,7260,7280,7260,1440
20241028,121200,319685240,7250,7260,7260,7250,3
20241028,121100,319663470,7260,7260,7260,7260,4
20241028,121000,319634430,7260,7260,7260,7260,2
20241028,120900,319619910,7260,7260,7260,7260,0
20241028,120800,319619910,7260,7260,7260,7260,1
20241028,120700,319612650,7260,7260,7260,7260,4
20241028,120600,319583610,7260,7260,7260,7260,0
20241028,120500,319583610,7260,7260,7260,7260,1
20241028,120400,319576350,7260,7260,7260,7260,21
20241028,120300,319423890,7260,7250,7260,7250,3
20241028,120200,319402130,7250,7250,7250,7250,0
20241028,120100,319402130,7250,7250,7250,7250,1
20241028,120000,319394880,7270,7240,7270,7240,230
20241028,115900,317729600,7250,7250,7250,7250,113
20241028,115800,316910350,7260,7260,7260,7260,2
20241028,115700,316895830,7260,7260,7260,7260,25
20241028,115600,316714330,7260,7270,7270,7260,76
20241028,115500,316162560,7270,7260,7270,7260,302
20241028,115400,313970020,7270,7270,7270,7270,0
20241028,115300,313970020,7270,7270,7270,7270,58
20241028,115200,313548360,7270,7270,7270,7260,230
20241028,115100,311878520,7270,7270,7270,7270,22
20241028,115000,311718580,7270,7270,7270,7270,1
20241028,114900,311711310,7250,7260,7260,7250,33
20241028,114800,311471930,7270,7270,7270,7270,0
20241028,114700,311471930,7270,7270,7270,7270,1
20241028,114600,311464660,7270,7270,7270,7270,3
20241028,114500,311442850,7270,7270,7270,7270,1
20241028,114400,311435580,7270,7270,7270,7270,0
20241028,114300,311435580,7270,7280,7280,7270,38
20241028,114200,311159310,7280,7280,7280,7280,1
20241028,114100,311152030,7280,7280,7280,7280,1
20241028,114000,311144750,7280,7280,7280,7280,0
20241028,113900,311144750,7280,7280,7280,7280,1
20241028,113800,311137470,7260,7260,7260,7260,0
20241028,113700,311137470,7260,7280,7280,7260,26
20241028,113600,310948590,7280,7280,7280,7280,1
20241028,113500,310941310,7280,7280,7280,7280,2
20241028,113400,310926750,7280,7280,7280,7280,2
20241028,113300,310912190,7280,7270,7280,7270,27
20241028,113200,310715870,7270,7270,7270,7270,1
20241028,113100,310708600,7270,7270,7270,7270,125
20241028,113000,309799850,7270,7260,7270,7260,11
20241028,112900,309719970,7260,7260,7260,7260,64
20241028,112800,309255330,7260,7260,7260,7260,188
20241028,112700,307890450,7250,7270,7270,7250,243
20241028,112600,306128660,7270,7270,7270,7270,0
20241028,112500,306128660,7270,7270,7270,7270,3
20241028,112400,306106850,7250,7250,7250,7250,120
20241028,112300,305236850,7250,7260,7260,7250,218
20241028,112200,303656290,7270,7270,7270,7270,0
20241028,112100,303656290,7270,7270,7270,7270,1
20241028,112000,303649020,7260,7270,7270,7260,66
20241028,111900,303169850,7260,7270,7270,7260,102
20241028,111800,302429310,7270,7270,7270,7270,1
20241028,111700,302422040,7270,7270,7270,7270,1
20241028,111600,302414770,7260,7260,7260,7260,373
20241028,111500,299706790,7270,7270,7270,7270,1
20241028,111400,299699520,7280,7260,7280,7260,13
20241028,111300,299605100,7260,7260,7260,7260,2
20241028,111200,299590580,7270,7270,7270,7270,1
20241028,111100,299583310,7270,7270,7270,7270,1
20241028,111000,299576040,7270,7280,7280,7270,11
20241028,110900,299495970,7280,7270,7280,7270,3
20241028,110800,299474140,7260,7260,7260,7260,50
20241028,110700,299111140,7280,7280,7280,7280,0
20241028,110600,299111140,7280,7260,7280,7260,4
20241028,110500,299082050,7270,7270,7270,7270,0
20241028,110400,299082050,7270,7280,7280,7270,4
20241028,110300,299052960,7280,7280,7280,7280,0
20241028,110200,299052960,7280,7280,7280,7280,16
20241028,110100,298936480,7280,7270,7280,7270,2
20241028,110000,298921930,7260,7280,7280,7260,578
20241028,105900,294724380,7290,7290,7290,7290,2
20241028,105800,294709800,7290,7290,7290,7290,0
20241028,105700,294709800,7290,7290,7290,7290,0
20241028,105600,294709800,7290,7270,7290,7270,57
20241028,105500,294295340,7280,7280,7280,7280,7
20241028,105400,294244380,7290,7290,7290,7290,3
20241028,105300,294222510,7290,7290,7290,7290,3
20241028,105200,294200640,7290,7290,7290,7290,0
20241028,105100,294200640,7290,7270,7290,7270,28
20241028,105000,293997040,7270,7290,7290,7270,6
20241028,104900,293953400,7260,7280,7280,7260,1643
20241028,104800,282016560,7290,7290,7290,7290,4
20241028,104700,281987400,7290,7290,7290,7290,0
20241028,104600,281987400,7290,7290,7290,7290,1
20241028,104500,281980110,7290,7290,7290,7290,1
20241028,104400,281972820,7290,7290,7290,7290,2
20241028,104300,281958240,7280,7290,7290,7280,201
20241028,104200,280494950,7290,7280,7290,7280,16
20241028,104100,280378460,7290,7290,7290,7290,0
20241028,104000,280378460,7290,7290,7290,7290,0
20241028,103900,280378460,7290,7290,7290,7290,1
20241028,103800,280371170,7290,7290,7290,7290,2
20241028,103700,280356590,7290,7290,7290,7290,0
20241028,103600,280356590,7290,7290,7290,7290,1
20241028,103500,280349300,7280,7290,7290,7280,30
20241028,103400,280130800,7290,7290,7290,7290,1
20241028,103300,280123510,7290,7290,7290,7290,0
20241028,103200,280123510,7290,7290,7290,7290,386
20241028,103100,277309570,7290,7300,7300,7280,8
20241028,103000,277251200,7280,7290,7300,7280,909
20241028,102900,270630650,7290,7290,7290,7290,200
20241028,102800,269172650,7290,7290,7290,7280,3
20241028,102700,269150790,7280,7280,7280,7280,1
20241028,102600,269143510,7290,7290,7290,7290,1
20241028,102500,269136220,7270,7270,7270,7270,20
20241028,102400,268990820,7270,7280,7300,7270,402
20241028,102300,266057550,7280,7280,7280,7280,0
20241028,102200,266057550,7280,7280,7280,7280,6
20241028,102100,266013870,7280,7280,7280,7280,0
20241028,102000,266013870,7280,7280,7280,7280,1
20241028,101900,266006590,7280,7280,7280,7280,0
20241028,101800,266006590,7280,7280,7280,7280,1
20241028,101700,265999310,7260,7280,7280,7260,425
20241028,101600,262911220,7270,7270,7270,7270,0
20241028,101500,262911220,7270,7270,7270,7270,0
20241028,101400,262911220,7270,7270,7270,7270,50
20241028,101300,262547720,7270,7270,7270,7270,79
20241028,101200,261973390,7270,7270,7270,7270,215
20241028,101100,260410340,7280,7280,7280,7280,1
20241028,101000,260403060,7270,7280,7280,7270,162
20241028,100900,259225300,7290,7290,7290,7290,0
20241028,100800,259225300,7290,7290,7290,7290,0
20241028,100700,259225300,7290,7290,7290,7290,1
20241028,100600,259218010,7300,7290,7300,7290,413
20241028,100500,256207230,7280,7300,7300,7280,29
20241028,100400,255996000,7310,7290,7310,7290,9
20241028,100300,255930370,7290,7290,7290,7290,1
20241028,100200,255923080,7290,7300,7300,7290,635
20241028,100100,251293860,7300,7300,7300,7300,51
20241028,100000,250921560,7310,7290,7310,7290,61
20241028,095900,250476850,7290,7290,7290,7290,1
20241028,095800,250469560,7270,7270,7270,7270,15
20241028,095700,250360510,7290,7270,7290,7270,2
20241028,095600,250345950,7290,7290,7290,7290,0
20241028,095500,250345950,7290,7250,7290,7250,3298
20241028,095400,226415340,7250,7260,7260,7200,4435
20241028,095300,194330420,7270,7290,7290,7270,1297
20241028,095200,184879650,7300,7310,7310,7300,1737
20241028,095100,172197790,7310,7310,7310,7310,82
20241028,095000,171598370,7320,7320,7320,7320,0
20241028,094900,171598370,7320,7320,7320,7320,109
20241028,094800,170800490,7320,7300,7320,7300,303
20241028,094700,168588570,7300,7320,7320,7300,2723
20241028,094600,148691940,7330,7330,7330,7330,0
20241028,094500,148691940,7330,7330,7330,7330,55
20241028,094400,148288790,7330,7330,7330,7330,8
20241028,094300,148230150,7330,7330,7330,7330,1
20241028,094200,148222820,7330,7330,7330,7330,0
20241028,094100,148222820,7330,7330,7330,7330,0
20241028,094000,148222820,7330,7330,7330,7330,0
20241028,093900,148222820,7330,7330,7330,7330,1
20241028,093800,148215490,7320,7320,7320,7320,0
20241028,093700,148215490,7320,7320,7320,7320,105
20241028,093600,147446890,7300,7340,7340,7300,3653
20241028,093500,120705230,7350,7350,7350,7350,15
20241028,093400,120594980,7350,7350,7350,7350,105
20241028,093300,119823230,7350,7350,7350,7340,307
20241028,093200,117567460,7350,7350,7350,7350,0
20241028,093100,117567460,7350,7350,7350,7350,435
20241028,093000,114370210,7350,7360,7360,7350,20
20241028,092900,114223020,7360,7360,7360,7360,239
20241028,092800,112463980,7360,7360,7360,7360,1013
20241028,092700,105008300,7360,7360,7360,7360,100
20241028,092600,104272300,7360,7350,7360,7350,12
20241028,092500,104183990,7350,7360,7360,7350,79
20241028,092400,103602620,7350,7340,7350,7340,298
20241028,092300,101412420,7350,7350,7350,7350,16
20241028,092200,101294820,7350,7350,7350,7350,67
20241028,092100,100802370,7350,7350,7350,7350,16
20241028,092000,100684770,7340,7350,7350,7340,6
20241028,091900,100640680,7350,7360,7360,7340,1013
20241028,091800,93193280,7360,7340,7360,7340,1062
20241028,091700,85379780,7360,7350,7360,7350,861
20241028,091600,79048420,7330,7330,7330,7330,0
20241028,091500,79048420,7330,7340,7350,7330,171
20241028,091400,77792510,7350,7350,7350,7350,344
20241028,091300,75264110,7330,7350,7350,7330,28
20241028,091200,75058510,7330,7330,7330,7330,1
20241028,091100,75051180,7350,7320,7360,7310,1070
20241028,091000,67211370,7320,7330,7330,7320,1331
20241028,090900,57467440,7350,7350,7350,7330,189
20241028,090800,56079290,7320,7330,7330,7320,506
20241028,090700,52374610,7350,7330,7350,7330,76
20241028,090600,51817470,7340,7350,7360,7340,773
20241028,090500,46136900,7340,7360,7360,7340,276
20241028,090400,44106930,7360,7390,7390,7360,557
20241028,090300,39999060,7390,7390,7390,7390,21
20241028,090200,39843870,7390,7390,7390,7370,150
20241028,090100,38737010,7390,7390,7390,7360,285
20241028,090000,36635700,7430,7430,7430,7380,4951