KissMeData/000390/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,183100,283824100,7210,7210,7210,7210,1504
20241101,183000,283824100,7210,7210,7210,7210,0
20241101,182900,283824100,7210,7210,7210,7210,0
20241101,182800,283824100,7210,7210,7210,7210,0
20241101,182700,283824100,7210,7210,7210,7210,0
20241101,182600,283824100,7210,7210,7210,7210,0
20241101,182500,283824100,7210,7210,7210,7210,0
20241101,182400,283824100,7210,7210,7210,7210,0
20241101,182300,283824100,7210,7210,7210,7210,0
20241101,182200,283824100,7210,7210,7210,7210,0
20241101,182100,283824100,7210,7210,7210,7210,0
20241101,182000,283824100,7210,7210,7210,7210,0
20241101,181900,283824100,7210,7210,7210,7210,0
20241101,181800,283824100,7210,7210,7210,7210,0
20241101,181700,283824100,7210,7210,7210,7210,0
20241101,181600,283824100,7210,7210,7210,7210,0
20241101,181500,283824100,7210,7210,7210,7210,0
20241101,181400,283824100,7210,7210,7210,7210,0
20241101,181300,283824100,7210,7210,7210,7210,0
20241101,181200,283824100,7210,7210,7210,7210,0
20241101,181100,283824100,7210,7210,7210,7210,0
20241101,181000,283824100,7210,7210,7210,7210,0
20241101,180900,283824100,7210,7210,7210,7210,0
20241101,180800,283824100,7210,7210,7210,7210,0
20241101,180700,283824100,7210,7210,7210,7210,0
20241101,180600,283824100,7210,7210,7210,7210,0
20241101,180500,283824100,7210,7210,7210,7210,0
20241101,180400,283824100,7210,7210,7210,7210,0
20241101,180300,283824100,7210,7210,7210,7210,0
20241101,180200,283824100,7210,7210,7210,7210,0
20241101,180100,283824100,7210,7210,7210,7210,1504
20241101,180000,283824100,7210,7210,7210,7210,0
20241101,175900,283824100,7210,7210,7210,7210,0
20241101,175800,283824100,7210,7210,7210,7210,0
20241101,175700,283824100,7210,7210,7210,7210,0
20241101,175600,283824100,7210,7210,7210,7210,0
20241101,175500,283824100,7210,7210,7210,7210,0
20241101,175400,283824100,7210,7210,7210,7210,0
20241101,175300,283824100,7210,7210,7210,7210,0
20241101,175200,283824100,7210,7210,7210,7210,0
20241101,175100,283824100,7210,7210,7210,7210,0
20241101,175000,283824100,7210,7210,7210,7210,0
20241101,174900,283824100,7210,7210,7210,7210,0
20241101,174800,283824100,7210,7210,7210,7210,0
20241101,174700,283824100,7210,7210,7210,7210,0
20241101,174600,283824100,7210,7210,7210,7210,0
20241101,174500,283824100,7210,7210,7210,7210,0
20241101,174400,283824100,7210,7210,7210,7210,0
20241101,174300,283824100,7210,7210,7210,7210,0
20241101,174200,283824100,7210,7210,7210,7210,0
20241101,174100,283824100,7210,7210,7210,7210,0
20241101,174000,283824100,7210,7210,7210,7210,0
20241101,173900,283824100,7210,7210,7210,7210,0
20241101,173800,283824100,7210,7210,7210,7210,0
20241101,173700,283824100,7210,7210,7210,7210,0
20241101,173600,283824100,7210,7210,7210,7210,0
20241101,173500,283824100,7210,7210,7210,7210,0
20241101,173400,283824100,7210,7210,7210,7210,0
20241101,173300,283824100,7210,7210,7210,7210,0
20241101,173200,283824100,7210,7210,7210,7210,0
20241101,173100,283824100,7210,7210,7210,7210,1504
20241101,173000,283824100,7210,7210,7210,7210,0
20241101,172900,283824100,7210,7210,7210,7210,0
20241101,172800,283824100,7210,7210,7210,7210,0
20241101,172700,283824100,7210,7210,7210,7210,0
20241101,172600,283824100,7210,7210,7210,7210,0
20241101,172500,283824100,7210,7210,7210,7210,0
20241101,172400,283824100,7210,7210,7210,7210,0
20241101,172300,283824100,7210,7210,7210,7210,0
20241101,172200,283824100,7210,7210,7210,7210,0
20241101,172100,283824100,7210,7210,7210,7210,0
20241101,172000,283824100,7210,7210,7210,7210,0
20241101,171900,283824100,7210,7210,7210,7210,0
20241101,171800,283824100,7210,7210,7210,7210,0
20241101,171700,283824100,7210,7210,7210,7210,0
20241101,171600,283824100,7210,7210,7210,7210,0
20241101,171500,283824100,7210,7210,7210,7210,0
20241101,171400,283824100,7210,7210,7210,7210,0
20241101,171300,283824100,7210,7210,7210,7210,0
20241101,171200,283824100,7210,7210,7210,7210,0
20241101,171100,283824100,7210,7210,7210,7210,0
20241101,171000,283824100,7210,7210,7210,7210,0
20241101,170900,283824100,7210,7210,7210,7210,0
20241101,170800,283824100,7210,7210,7210,7210,0
20241101,170700,283824100,7210,7210,7210,7210,0
20241101,170600,283824100,7210,7210,7210,7210,0
20241101,170500,283824100,7210,7210,7210,7210,0
20241101,170400,283824100,7210,7210,7210,7210,0
20241101,170300,283824100,7210,7210,7210,7210,0
20241101,170200,283824100,7210,7210,7210,7210,0
20241101,170100,283824100,7210,7210,7210,7210,1504
20241101,170000,283824100,7210,7210,7210,7210,0
20241101,165900,283824100,7210,7210,7210,7210,0
20241101,165800,283824100,7210,7210,7210,7210,0
20241101,165700,283824100,7210,7210,7210,7210,0
20241101,165600,283824100,7210,7210,7210,7210,0
20241101,165500,283824100,7210,7210,7210,7210,0
20241101,165400,283824100,7210,7210,7210,7210,0
20241101,165300,283824100,7210,7210,7210,7210,0
20241101,165200,283824100,7210,7210,7210,7210,0
20241101,165100,283824100,7210,7210,7210,7210,0
20241101,165000,283824100,7210,7210,7210,7210,0
20241101,164900,283824100,7210,7210,7210,7210,0
20241101,164800,283824100,7210,7210,7210,7210,0
20241101,164700,283824100,7210,7210,7210,7210,0
20241101,164600,283824100,7210,7210,7210,7210,0
20241101,164500,283824100,7210,7210,7210,7210,0
20241101,164400,283824100,7210,7210,7210,7210,0
20241101,164300,283824100,7210,7210,7210,7210,0
20241101,164200,283824100,7210,7210,7210,7210,0
20241101,164100,283824100,7210,7210,7210,7210,0
20241101,164000,283824100,7210,7210,7210,7210,0
20241101,163900,283824100,7210,7210,7210,7210,0
20241101,163800,283824100,7210,7210,7210,7210,0
20241101,163700,283824100,7210,7210,7210,7210,0
20241101,163600,283824100,7210,7210,7210,7210,0
20241101,163500,283824100,7210,7210,7210,7210,0
20241101,163400,283824100,7210,7210,7210,7210,0
20241101,163300,283824100,7210,7210,7210,7210,0
20241101,163200,283824100,7210,7210,7210,7210,0
20241101,163100,283824100,7210,7210,7210,7210,1504
20241101,163000,283824100,7210,7210,7210,7210,0
20241101,162900,283824100,7210,7210,7210,7210,0
20241101,162800,283824100,7210,7210,7210,7210,0
20241101,162700,283824100,7210,7210,7210,7210,0
20241101,162600,283824100,7210,7210,7210,7210,0
20241101,162500,283824100,7210,7210,7210,7210,0
20241101,162400,283824100,7210,7210,7210,7210,0
20241101,162300,283824100,7210,7210,7210,7210,0
20241101,162200,283824100,7210,7210,7210,7210,0
20241101,162100,283824100,7210,7210,7210,7210,0
20241101,162000,283824100,7210,7210,7210,7210,0
20241101,161900,283824100,7210,7210,7210,7210,0
20241101,161800,283824100,7210,7210,7210,7210,0
20241101,161700,283824100,7210,7210,7210,7210,0
20241101,161600,283824100,7210,7210,7210,7210,0
20241101,161500,283824100,7210,7210,7210,7210,0
20241101,161400,283824100,7210,7210,7210,7210,0
20241101,161300,283824100,7210,7210,7210,7210,0
20241101,161200,283824100,7210,7210,7210,7210,0
20241101,161100,283824100,7210,7210,7210,7210,0
20241101,161000,283824100,7210,7210,7210,7210,0
20241101,160900,283824100,7210,7210,7210,7210,0
20241101,160800,283824100,7210,7210,7210,7210,0
20241101,160700,283824100,7210,7210,7210,7210,0
20241101,160600,283824100,7210,7210,7210,7210,0
20241101,160500,283824100,7210,7210,7210,7210,0
20241101,160400,283824100,7210,7210,7210,7210,0
20241101,160300,283824100,7210,7210,7210,7210,0
20241101,160200,283824100,7210,7210,7210,7210,0
20241101,160100,283824100,7210,7210,7210,7210,1504
20241101,160000,283824100,7210,7210,7210,7210,0
20241101,155900,283824100,7210,7210,7210,7210,0
20241101,155800,283824100,7210,7210,7210,7210,0
20241101,155700,283824100,7210,7210,7210,7210,0
20241101,155600,283824100,7210,7210,7210,7210,0
20241101,155500,283824100,7210,7210,7210,7210,0
20241101,155400,283824100,7210,7210,7210,7210,0
20241101,155300,283824100,7210,7210,7210,7210,0
20241101,155200,283824100,7210,7210,7210,7210,0
20241101,155100,283824100,7210,7210,7210,7210,0
20241101,155000,283824100,7210,7210,7210,7210,0
20241101,154900,283824100,7210,7210,7210,7210,0
20241101,154800,283824100,7210,7210,7210,7210,0
20241101,154700,283824100,7210,7210,7210,7210,0
20241101,154600,283824100,7210,7210,7210,7210,0
20241101,154500,283824100,7210,7210,7210,7210,0
20241101,154400,283824100,7210,7210,7210,7210,0
20241101,154300,283824100,7210,7210,7210,7210,0
20241101,154200,283824100,7210,7210,7210,7210,0
20241101,154100,283824100,7210,7210,7210,7210,0
20241101,154000,283824100,7210,7210,7210,7210,0
20241101,153900,283824100,7210,7210,7210,7210,0
20241101,153800,283824100,7210,7210,7210,7210,0
20241101,153700,283824100,7210,7210,7210,7210,0
20241101,153600,283824100,7210,7210,7210,7210,0
20241101,153500,283824100,7210,7210,7210,7210,0
20241101,153400,283824100,7210,7210,7210,7210,0
20241101,153300,283824100,7210,7210,7210,7210,0
20241101,153200,283824100,7210,7210,7210,7210,0
20241101,153100,283824100,7210,7210,7210,7210,1504
20241101,153000,283824100,7210,7210,7210,7210,1504
20241101,152900,272980260,7210,7210,7210,7210,0
20241101,152800,272980260,7210,7210,7210,7210,0
20241101,152700,272980260,7210,7210,7210,7210,0
20241101,152600,272980260,7210,7210,7210,7210,0
20241101,152500,272980260,7210,7210,7210,7210,0
20241101,152400,272980260,7210,7210,7210,7210,0
20241101,152300,272980260,7210,7210,7210,7210,0
20241101,152200,272980260,7210,7210,7210,7210,0
20241101,152100,272980260,7210,7210,7210,7210,0
20241101,152000,272980260,7210,7210,7210,7210,0
20241101,151900,272980260,7210,7210,7230,7210,313
20241101,151800,270723130,7210,7220,7220,7210,206
20241101,151700,269237810,7230,7230,7230,7230,21
20241101,151600,269085980,7230,7230,7230,7230,0
20241101,151500,269085980,7230,7230,7230,7230,0
20241101,151400,269085980,7230,7230,7230,7230,0
20241101,151300,269085980,7230,7230,7230,7230,0
20241101,151200,269085980,7230,7230,7230,7230,1
20241101,151100,269078750,7210,7210,7210,7210,160
20241101,151000,267925150,7210,7210,7210,7210,0
20241101,150900,267925150,7210,7210,7210,7210,1
20241101,150800,267917940,7210,7210,7210,7210,0
20241101,150700,267917940,7210,7210,7210,7210,0
20241101,150600,267917940,7210,7210,7210,7210,400
20241101,150500,265033940,7220,7220,7220,7220,0
20241101,150400,265033940,7220,7220,7220,7220,0
20241101,150300,265033940,7220,7220,7220,7220,525
20241101,150200,261243440,7220,7220,7220,7220,0
20241101,150100,261243440,7220,7220,7220,7220,0
20241101,150000,261243440,7220,7220,7220,7220,0
20241101,145900,261243440,7220,7240,7240,7220,37
20241101,145800,260975580,7230,7230,7230,7230,0
20241101,145700,260975580,7230,7230,7230,7230,0
20241101,145600,260975580,7230,7230,7230,7230,0
20241101,145500,260975580,7230,7230,7230,7230,0
20241101,145400,260975580,7230,7220,7230,7220,7
20241101,145300,260925030,7230,7210,7230,7210,21
20241101,145200,260773600,7220,7220,7220,7220,3
20241101,145100,260751940,7220,7220,7220,7220,289
20241101,145000,258665360,7230,7230,7230,7230,1
20241101,144900,258658130,7220,7220,7220,7220,0
20241101,144800,258658130,7220,7220,7220,7220,12
20241101,144700,258571490,7220,7220,7220,7220,290
20241101,144600,256477690,7220,7220,7220,7210,1664
20241101,144500,244465680,7230,7230,7230,7230,600
20241101,144400,240127680,7230,7230,7230,7230,200
20241101,144300,238681680,7230,7230,7230,7230,0
20241101,144200,238681680,7230,7230,7230,7230,1
20241101,144100,238674450,7230,7230,7230,7230,1126
20241101,144000,230533470,7230,7230,7230,7230,0
20241101,143900,230533470,7230,7230,7230,7230,0
20241101,143800,230533470,7230,7230,7230,7230,0
20241101,143700,230533470,7230,7230,7230,7230,0
20241101,143600,230533470,7230,7230,7230,7230,0
20241101,143500,230533470,7230,7230,7230,7230,10
20241101,143400,230461170,7230,7230,7230,7230,300
20241101,143300,228292170,7230,7230,7230,7230,86
20241101,143200,227670390,7240,7240,7240,7240,19
20241101,143100,227532830,7230,7230,7230,7230,0
20241101,143000,227532830,7230,7250,7250,7230,23
20241101,142900,227366190,7240,7240,7240,7240,0
20241101,142800,227366190,7240,7240,7240,7240,0
20241101,142700,227366190,7240,7240,7250,7240,15
20241101,142600,227257460,7240,7240,7240,7240,5
20241101,142500,227221260,7230,7250,7250,7230,14
20241101,142400,227119800,7250,7240,7250,7240,579
20241101,142300,222927490,7250,7250,7250,7250,30
20241101,142200,222709990,7250,7250,7250,7250,13
20241101,142100,222615740,7250,7250,7250,7250,0
20241101,142000,222615740,7250,7250,7250,7250,13
20241101,141900,222521490,7250,7250,7250,7250,0
20241101,141800,222521490,7250,7250,7250,7250,0
20241101,141700,222521490,7250,7250,7250,7250,113
20241101,141600,221702240,7250,7250,7250,7250,0
20241101,141500,221702240,7250,7250,7250,7250,14
20241101,141400,221600740,7250,7250,7250,7250,0
20241101,141300,221600740,7250,7250,7250,7250,0
20241101,141200,221600740,7250,7250,7250,7250,12
20241101,141100,221513740,7250,7240,7250,7240,283
20241101,141000,219464560,7240,7240,7240,7240,13
20241101,140900,219370440,7240,7240,7240,7240,0
20241101,140800,219370440,7240,7240,7240,7240,0
20241101,140700,219370440,7240,7240,7240,7240,13
20241101,140600,219276320,7240,7240,7240,7240,2
20241101,140500,219261840,7230,7230,7230,7230,0
20241101,140400,219261840,7230,7230,7230,7230,0
20241101,140300,219261840,7230,7230,7230,7230,0
20241101,140200,219261840,7230,7230,7230,7230,0
20241101,140100,219261840,7230,7230,7230,7230,0
20241101,140000,219261840,7230,7230,7230,7230,176
20241101,135900,217989360,7230,7230,7230,7230,2
20241101,135800,217974900,7230,7230,7230,7230,0
20241101,135700,217974900,7230,7230,7230,7230,0
20241101,135600,217974900,7230,7230,7230,7230,49
20241101,135500,217620630,7230,7230,7230,7230,0
20241101,135400,217620630,7230,7230,7230,7230,0
20241101,135300,217620630,7230,7230,7230,7230,0
20241101,135200,217620630,7230,7230,7230,7230,0
20241101,135100,217620630,7230,7230,7230,7230,0
20241101,135000,217620630,7230,7230,7230,7230,0
20241101,134900,217620630,7230,7230,7230,7230,0
20241101,134800,217620630,7230,7230,7230,7230,0
20241101,134700,217620630,7230,7230,7230,7230,0
20241101,134600,217620630,7230,7230,7230,7230,0
20241101,134500,217620630,7230,7230,7230,7230,0
20241101,134400,217620630,7230,7230,7230,7230,150
20241101,134300,216536130,7230,7230,7230,7230,0
20241101,134200,216536130,7230,7230,7230,7230,3
20241101,134100,216514440,7250,7240,7250,7240,3
20241101,134000,216492700,7250,7250,7250,7250,14
20241101,133900,216391200,7250,7250,7250,7250,0
20241101,133800,216391200,7250,7250,7250,7250,13
20241101,133700,216296950,7250,7250,7250,7250,0
20241101,133600,216296950,7250,7250,7250,7250,0
20241101,133500,216296950,7250,7250,7250,7250,13
20241101,133400,216202700,7240,7240,7240,7240,0
20241101,133300,216202700,7240,7240,7240,7240,13
20241101,133200,216108580,7240,7250,7250,7240,1335
20241101,133100,206434590,7260,7260,7260,7260,0
20241101,133000,206434590,7260,7260,7260,7260,14
20241101,132900,206332950,7250,7250,7260,7250,230
20241101,132800,204665440,7260,7260,7260,7260,13
20241101,132700,204571060,7260,7260,7260,7260,101
20241101,132600,203837800,7260,7260,7260,7260,0
20241101,132500,203837800,7260,7260,7260,7260,58
20241101,132400,203416720,7280,7280,7280,7280,0
20241101,132300,203416720,7280,7280,7280,7280,13
20241101,132200,203322080,7280,7270,7280,7270,11
20241101,132100,203242100,7270,7270,7270,7270,10
20241101,132000,203169400,7270,7260,7290,7260,514
20241101,131900,199434310,7250,7250,7250,7250,27
20241101,131800,199238560,7250,7250,7250,7250,0
20241101,131700,199238560,7250,7250,7250,7250,0
20241101,131600,199238560,7250,7250,7250,7250,0
20241101,131500,199238560,7250,7250,7250,7250,0
20241101,131400,199238560,7250,7250,7250,7250,132
20241101,131300,198281560,7260,7260,7260,7260,13
20241101,131200,198187180,7260,7260,7260,7260,5
20241101,131100,198150880,7250,7250,7250,7250,0
20241101,131000,198150880,7250,7250,7250,7250,0
20241101,130900,198150880,7250,7250,7250,7250,0
20241101,130800,198150880,7250,7250,7250,7250,0
20241101,130700,198150880,7250,7250,7250,7250,0
20241101,130600,198150880,7250,7250,7250,7250,0
20241101,130500,198150880,7250,7250,7250,7250,0
20241101,130400,198150880,7250,7250,7250,7250,0
20241101,130300,198150880,7250,7250,7250,7250,0
20241101,130200,198150880,7250,7250,7250,7250,294
20241101,130100,196019380,7250,7250,7250,7250,0
20241101,130000,196019380,7250,7250,7250,7250,51
20241101,125900,195649630,7250,7250,7250,7250,0
20241101,125800,195649630,7250,7250,7250,7250,0
20241101,125700,195649630,7250,7250,7250,7250,1
20241101,125600,195642380,7250,7250,7250,7250,0
20241101,125500,195642380,7250,7250,7250,7250,301
20241101,125400,193460130,7250,7250,7250,7250,1
20241101,125300,193452880,7270,7260,7270,7260,13
20241101,125200,193358380,7270,7270,7270,7270,0
20241101,125100,193358380,7270,7270,7270,7270,0
20241101,125000,193358380,7270,7270,7270,7270,0
20241101,124900,193358380,7270,7270,7270,7270,1
20241101,124800,193351110,7250,7250,7250,7250,0
20241101,124700,193351110,7250,7250,7250,7250,51
20241101,124600,192981360,7250,7250,7250,7250,0
20241101,124500,192981360,7250,7250,7250,7250,0
20241101,124400,192981360,7250,7250,7250,7250,1
20241101,124300,192974110,7260,7260,7270,7260,49
20241101,124200,192618170,7260,7260,7260,7260,64
20241101,124100,192153530,7260,7260,7260,7260,0
20241101,124000,192153530,7260,7260,7260,7260,62
20241101,123900,191703410,7260,7260,7260,7260,1
20241101,123800,191696150,7260,7260,7260,7260,12
20241101,123700,191609030,7260,7260,7260,7260,29
20241101,123600,191398490,7250,7250,7250,7250,0
20241101,123500,191398490,7250,7250,7250,7250,0
20241101,123400,191398490,7250,7250,7250,7250,1
20241101,123300,191391240,7250,7250,7250,7250,0
20241101,123200,191391240,7250,7250,7250,7250,0
20241101,123100,191391240,7250,7250,7250,7250,0
20241101,123000,191391240,7250,7250,7250,7250,0
20241101,122900,191391240,7250,7250,7250,7250,0
20241101,122800,191391240,7250,7250,7250,7250,0
20241101,122700,191391240,7250,7250,7250,7250,1
20241101,122600,191383990,7250,7250,7250,7250,0
20241101,122500,191383990,7250,7250,7250,7250,2
20241101,122400,191369490,7250,7250,7250,7250,1
20241101,122300,191362240,7250,7250,7250,7250,0
20241101,122200,191362240,7250,7250,7250,7250,0
20241101,122100,191362240,7250,7260,7270,7250,53
20241101,122000,190977740,7270,7270,7270,7270,0
20241101,121900,190977740,7270,7270,7270,7270,1
20241101,121800,190970470,7270,7270,7270,7270,24
20241101,121700,190795990,7240,7240,7240,7240,1
20241101,121600,190788750,7240,7240,7240,7240,0
20241101,121500,190788750,7240,7240,7240,7240,10
20241101,121400,190716350,7250,7250,7250,7250,2
20241101,121300,190701850,7270,7270,7270,7270,12
20241101,121200,190614610,7270,7270,7270,7270,1
20241101,121100,190607340,7260,7250,7260,7250,116
20241101,121000,189765210,7260,7260,7260,7260,0
20241101,120900,189765210,7260,7260,7260,7260,1
20241101,120800,189757950,7240,7240,7240,7240,0
20241101,120700,189757950,7240,7240,7240,7240,0
20241101,120600,189757950,7240,7240,7240,7240,0
20241101,120500,189757950,7240,7250,7250,7240,5
20241101,120400,189721710,7250,7260,7260,7250,13
20241101,120300,189627340,7260,7260,7260,7260,0
20241101,120200,189627340,7260,7260,7260,7260,0
20241101,120100,189627340,7260,7260,7260,7260,17
20241101,120000,189503920,7260,7260,7260,7260,0
20241101,115900,189503920,7260,7260,7260,7260,12
20241101,115800,189416800,7250,7260,7260,7250,9
20241101,115700,189351540,7250,7250,7260,7250,22
20241101,115600,189191940,7250,7250,7250,7250,14
20241101,115500,189090440,7260,7260,7260,7260,1
20241101,115400,189083180,7250,7250,7250,7250,25
20241101,115300,188901930,7240,7240,7240,7240,20
20241101,115200,188757130,7260,7260,7260,7260,13
20241101,115100,188662750,7260,7250,7260,7250,21
20241101,115000,188510490,7250,7260,7260,7250,92
20241101,114900,187842990,7260,7260,7260,7260,12
20241101,114800,187755870,7260,7260,7260,7260,64
20241101,114700,187291230,7300,7260,7300,7260,4
20241101,114600,187262070,7300,7300,7300,7300,0
20241101,114500,187262070,7300,7240,7300,7240,67
20241101,114400,186775630,7250,7250,7250,7240,235
20241101,114300,185071900,7230,7230,7230,7230,0
20241101,114200,185071900,7230,7250,7250,7230,404
20241101,114100,182150720,7240,7240,7240,7240,1
20241101,114000,182143480,7250,7250,7250,7250,12
20241101,113900,182056480,7250,7250,7250,7250,0
20241101,113800,182056480,7250,7250,7250,7250,0
20241101,113700,182056480,7250,7250,7250,7250,72
20241101,113600,181534480,7240,7230,7240,7230,819
20241101,113500,175612910,7240,7230,7240,7230,3
20241101,113400,175591200,7230,7230,7230,7230,1
20241101,113300,175583970,7230,7230,7230,7230,0
20241101,113200,175583970,7230,7230,7230,7230,0
20241101,113100,175583970,7230,7230,7230,7230,1
20241101,113000,175576740,7230,7230,7230,7230,0
20241101,112900,175576740,7230,7230,7230,7230,0
20241101,112800,175576740,7230,7230,7230,7230,3
20241101,112700,175555050,7230,7230,7230,7230,2
20241101,112600,175540590,7230,7230,7230,7230,0
20241101,112500,175540590,7230,7230,7230,7230,0
20241101,112400,175540590,7230,7250,7250,7230,2
20241101,112300,175526110,7240,7250,7250,7240,14
20241101,112200,175424630,7250,7250,7250,7250,0
20241101,112100,175424630,7250,7250,7250,7250,0
20241101,112000,175424630,7250,7250,7250,7250,13
20241101,111900,175330380,7250,7250,7250,7250,27
20241101,111800,175134630,7250,7240,7250,7240,13
20241101,111700,175040460,7250,7250,7250,7250,0
20241101,111600,175040460,7250,7250,7250,7250,0
20241101,111500,175040460,7250,7230,7250,7230,20
20241101,111400,174895530,7230,7240,7240,7230,18
20241101,111300,174765220,7240,7250,7250,7230,43
20241101,111200,174454080,7250,7250,7250,7250,10
20241101,111100,174381580,7250,7250,7250,7250,12
20241101,111000,174294580,7240,7240,7240,7240,214
20241101,110900,172745220,7240,7240,7240,7240,0
20241101,110800,172745220,7240,7230,7240,7230,340
20241101,110700,170286770,7220,7220,7220,7220,11
20241101,110600,170207350,7220,7220,7220,7220,0
20241101,110500,170207350,7220,7220,7220,7220,74
20241101,110400,169673070,7220,7220,7220,7220,2
20241101,110300,169658630,7240,7240,7240,7240,27
20241101,110200,169463150,7240,7230,7240,7220,171
20241101,110100,168228310,7240,7230,7240,7230,843
20241101,110000,162133410,7230,7240,7240,7230,106
20241101,105900,161367020,7240,7250,7250,7240,80
20241101,105800,160787220,7250,7240,7250,7240,633
20241101,105700,156198830,7240,7240,7240,7240,40
20241101,105600,155909230,7230,7230,7230,7230,72
20241101,105500,155388670,7220,7220,7220,7220,1
20241101,105400,155381450,7220,7240,7240,7220,110
20241101,105300,154585580,7240,7260,7260,7240,76
20241101,105200,154034740,7280,7280,7280,7280,1
20241101,105100,154027460,7250,7240,7290,7240,1583
20241101,105000,142552980,7240,7230,7240,7220,180
20241101,104900,141251770,7240,7300,7300,7240,64
20241101,104800,140788030,7250,7230,7250,7230,213
20241101,104700,139244000,7230,7230,7230,7230,110
20241101,104600,138448700,7250,7250,7250,7250,14
20241101,104500,138347200,7250,7250,7250,7230,125
20241101,104400,137443390,7250,7230,7250,7230,24
20241101,104300,137269470,7230,7230,7230,7230,21
20241101,104200,137117640,7240,7250,7250,7240,159
20241101,104100,135966360,7250,7250,7250,7250,0
20241101,104000,135966360,7250,7250,7250,7250,6
20241101,103900,135922860,7250,7240,7250,7240,228
20241101,103800,134271950,7250,7250,7250,7240,23
20241101,103700,134105280,7240,7230,7250,7230,355
20241101,103600,131537580,7250,7240,7250,7240,13
20241101,103500,131443430,7250,7250,7250,7230,13
20241101,103400,131349240,7230,7230,7260,7230,255
20241101,103300,129505230,7230,7230,7230,7230,309
20241101,103200,127271160,7250,7240,7250,7240,25
20241101,103100,127089920,7250,7250,7250,7240,29
20241101,103000,126879900,7250,7250,7250,7250,319
20241101,102900,124567150,7250,7250,7250,7250,60
20241101,102800,124132150,7250,7240,7250,7240,62
20241101,102700,123683190,7240,7240,7240,7230,254
20241101,102600,121846730,7220,7220,7220,7220,121
20241101,102500,120973110,7220,7230,7230,7220,209
20241101,102400,119464040,7220,7230,7230,7220,42
20241101,102300,119160400,7230,7230,7230,7230,70
20241101,102200,118654300,7220,7230,7240,7220,126
20241101,102100,117743560,7230,7230,7230,7230,2
20241101,102000,117729100,7230,7230,7230,7230,6
20241101,101900,117685720,7230,7230,7230,7230,1
20241101,101800,117678490,7220,7220,7220,7220,0
20241101,101700,117678490,7220,7220,7220,7220,1
20241101,101600,117671270,7240,7240,7240,7240,1
20241101,101500,117664030,7220,7230,7230,7220,400
20241101,101400,114774230,7230,7230,7230,7230,1
20241101,101300,114767000,7250,7250,7250,7250,3
20241101,101200,114745250,7250,7240,7250,7240,54
20241101,101100,114353760,7250,7250,7250,7250,1
20241101,101000,114346510,7250,7240,7250,7240,2
20241101,100900,114332020,7250,7250,7250,7250,0
20241101,100800,114332020,7250,7250,7250,7250,0
20241101,100700,114332020,7250,7230,7250,7230,66
20241101,100600,113853540,7250,7240,7250,7240,4
20241101,100500,113824550,7230,7250,7250,7230,2
20241101,100400,113810070,7250,7230,7250,7230,10
20241101,100300,113737670,7250,7250,7250,7250,0
20241101,100200,113737670,7250,7250,7250,7250,0
20241101,100100,113737670,7250,7250,7250,7250,0
20241101,100000,113737670,7250,7250,7250,7250,6
20241101,095900,113694170,7250,7250,7250,7250,0
20241101,095800,113694170,7250,7240,7250,7240,3
20241101,095700,113672440,7240,7250,7250,7230,1303
20241101,095600,104233500,7250,7250,7250,7250,0
20241101,095500,104233500,7250,7250,7250,7250,151
20241101,095400,103138750,7250,7270,7270,7250,91
20241101,095300,102477790,7260,7260,7260,7260,2
20241101,095200,102463270,7250,7250,7250,7250,1
20241101,095100,102456020,7250,7260,7260,7250,218
20241101,095000,100874500,7260,7260,7260,7260,5
20241101,094900,100838200,7280,7260,7280,7260,26
20241101,094800,100649280,7280,7280,7280,7280,0
20241101,094700,100649280,7280,7260,7280,7260,12
20241101,094600,100562040,7260,7260,7260,7260,40
20241101,094500,100271640,7260,7260,7260,7250,20
20241101,094400,100126450,7250,7280,7280,7250,1974
20241101,094300,85802780,7300,7300,7300,7300,1
20241101,094200,85795480,7300,7300,7300,7300,0
20241101,094100,85795480,7300,7300,7300,7300,0
20241101,094000,85795480,7300,7300,7300,7300,0
20241101,093900,85795480,7300,7300,7300,7300,0
20241101,093800,85795480,7300,7300,7300,7300,0
20241101,093700,85795480,7300,7300,7300,7300,5
20241101,093600,85758980,7290,7300,7300,7290,11
20241101,093500,85678780,7300,7300,7300,7300,13
20241101,093400,85583880,7280,7290,7300,7280,47
20241101,093300,85241170,7290,7290,7290,7290,35
20241101,093200,84986020,7280,7280,7280,7270,11
20241101,093100,84905980,7280,7280,7280,7270,37
20241101,093000,84636630,7280,7270,7280,7260,780
20241101,092900,78966190,7270,7280,7280,7270,762
20241101,092800,73423920,7290,7290,7290,7290,27
20241101,092700,73227090,7290,7290,7290,7290,626
20241101,092600,68663550,7300,7300,7300,7300,929
20241101,092500,61881850,7300,7300,7300,7300,0
20241101,092400,61881850,7300,7300,7300,7300,83
20241101,092300,61275950,7310,7310,7310,7310,0
20241101,092200,61275950,7310,7310,7310,7310,1
20241101,092100,61268640,7290,7290,7290,7290,0
20241101,092000,61268640,7290,7310,7310,7290,362
20241101,091900,58627340,7300,7300,7300,7300,0
20241101,091800,58627340,7300,7300,7300,7300,0
20241101,091700,58627340,7300,7300,7300,7300,2
20241101,091600,58612740,7300,7300,7300,7300,5
20241101,091500,58576240,7300,7300,7300,7300,30
20241101,091400,58357240,7300,7300,7300,7300,1
20241101,091300,58349940,7320,7310,7320,7310,16
20241101,091200,58232860,7310,7290,7310,7290,4
20241101,091100,58203660,7290,7280,7310,7280,612
20241101,091000,53741830,7270,7280,7280,7270,125
20241101,090900,52833070,7270,7290,7310,7270,721
20241101,090800,47574180,7290,7280,7290,7250,3417
20241101,090700,22781800,7330,7290,7330,7290,301
20241101,090600,20587470,7290,7290,7290,7290,590
20241101,090500,16286370,7310,7340,7340,7310,13
20241101,090400,16191210,7320,7340,7340,7320,101
20241101,090300,15449890,7340,7340,7340,7340,0
20241101,090200,15449890,7340,7340,7340,7340,0
20241101,090100,15449890,7340,7340,7340,7280,365
20241101,090000,12785350,7330,7370,7370,7330,1740