KissMeData/000390/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183100,1413048180,6950,6950,6950,6950,1585
20241108,183000,1413048180,6950,6950,6950,6950,0
20241108,182900,1413048180,6950,6950,6950,6950,0
20241108,182800,1413048180,6950,6950,6950,6950,0
20241108,182700,1413048180,6950,6950,6950,6950,0
20241108,182600,1413048180,6950,6950,6950,6950,0
20241108,182500,1413048180,6950,6950,6950,6950,0
20241108,182400,1413048180,6950,6950,6950,6950,0
20241108,182300,1413048180,6950,6950,6950,6950,0
20241108,182200,1413048180,6950,6950,6950,6950,0
20241108,182100,1413048180,6950,6950,6950,6950,0
20241108,182000,1413048180,6950,6950,6950,6950,0
20241108,181900,1413048180,6950,6950,6950,6950,0
20241108,181800,1413048180,6950,6950,6950,6950,0
20241108,181700,1413048180,6950,6950,6950,6950,0
20241108,181600,1413048180,6950,6950,6950,6950,0
20241108,181500,1413048180,6950,6950,6950,6950,0
20241108,181400,1413048180,6950,6950,6950,6950,0
20241108,181300,1413048180,6950,6950,6950,6950,0
20241108,181200,1413048180,6950,6950,6950,6950,0
20241108,181100,1413048180,6950,6950,6950,6950,0
20241108,181000,1413048180,6950,6950,6950,6950,0
20241108,180900,1413048180,6950,6950,6950,6950,0
20241108,180800,1413048180,6950,6950,6950,6950,0
20241108,180700,1413048180,6950,6950,6950,6950,0
20241108,180600,1413048180,6950,6950,6950,6950,0
20241108,180500,1413048180,6950,6950,6950,6950,0
20241108,180400,1413048180,6950,6950,6950,6950,0
20241108,180300,1413048180,6950,6950,6950,6950,0
20241108,180200,1413048180,6950,6950,6950,6950,0
20241108,180100,1413048180,6950,6950,6950,6950,1585
20241108,180000,1413048180,6950,6950,6950,6950,0
20241108,175900,1413048180,6950,6950,6950,6950,0
20241108,175800,1413048180,6950,6950,6950,6950,0
20241108,175700,1413048180,6950,6950,6950,6950,0
20241108,175600,1413048180,6950,6950,6950,6950,0
20241108,175500,1413048180,6950,6950,6950,6950,0
20241108,175400,1413048180,6950,6950,6950,6950,0
20241108,175300,1413048180,6950,6950,6950,6950,0
20241108,175200,1413048180,6950,6950,6950,6950,0
20241108,175100,1413048180,6950,6950,6950,6950,0
20241108,175000,1413048180,6950,6950,6950,6950,0
20241108,174900,1413048180,6950,6950,6950,6950,0
20241108,174800,1413048180,6950,6950,6950,6950,0
20241108,174700,1413048180,6950,6950,6950,6950,0
20241108,174600,1413048180,6950,6950,6950,6950,0
20241108,174500,1413048180,6950,6950,6950,6950,0
20241108,174400,1413048180,6950,6950,6950,6950,0
20241108,174300,1413048180,6950,6950,6950,6950,0
20241108,174200,1413048180,6950,6950,6950,6950,0
20241108,174100,1413048180,6950,6950,6950,6950,0
20241108,174000,1413048180,6950,6950,6950,6950,0
20241108,173900,1413048180,6950,6950,6950,6950,0
20241108,173800,1413048180,6950,6950,6950,6950,0
20241108,173700,1413048180,6950,6950,6950,6950,0
20241108,173600,1413048180,6950,6950,6950,6950,0
20241108,173500,1413048180,6950,6950,6950,6950,0
20241108,173400,1413048180,6950,6950,6950,6950,0
20241108,173300,1413048180,6950,6950,6950,6950,0
20241108,173200,1413048180,6950,6950,6950,6950,0
20241108,173100,1413048180,6950,6950,6950,6950,1585
20241108,173000,1413048180,6950,6950,6950,6950,0
20241108,172900,1413048180,6950,6950,6950,6950,0
20241108,172800,1413048180,6950,6950,6950,6950,0
20241108,172700,1413048180,6950,6950,6950,6950,0
20241108,172600,1413048180,6950,6950,6950,6950,0
20241108,172500,1413048180,6950,6950,6950,6950,0
20241108,172400,1413048180,6950,6950,6950,6950,0
20241108,172300,1413048180,6950,6950,6950,6950,0
20241108,172200,1413048180,6950,6950,6950,6950,0
20241108,172100,1413048180,6950,6950,6950,6950,0
20241108,172000,1413048180,6950,6950,6950,6950,0
20241108,171900,1413048180,6950,6950,6950,6950,0
20241108,171800,1413048180,6950,6950,6950,6950,0
20241108,171700,1413048180,6950,6950,6950,6950,0
20241108,171600,1413048180,6950,6950,6950,6950,0
20241108,171500,1413048180,6950,6950,6950,6950,0
20241108,171400,1413048180,6950,6950,6950,6950,0
20241108,171300,1413048180,6950,6950,6950,6950,0
20241108,171200,1413048180,6950,6950,6950,6950,0
20241108,171100,1413048180,6950,6950,6950,6950,0
20241108,171000,1413048180,6950,6950,6950,6950,0
20241108,170900,1413048180,6950,6950,6950,6950,0
20241108,170800,1413048180,6950,6950,6950,6950,0
20241108,170700,1413048180,6950,6950,6950,6950,0
20241108,170600,1413048180,6950,6950,6950,6950,0
20241108,170500,1413048180,6950,6950,6950,6950,0
20241108,170400,1413048180,6950,6950,6950,6950,0
20241108,170300,1413048180,6950,6950,6950,6950,0
20241108,170200,1413048180,6950,6950,6950,6950,0
20241108,170100,1413048180,6950,6950,6950,6950,1585
20241108,170000,1413048180,6950,6950,6950,6950,0
20241108,165900,1413048180,6950,6950,6950,6950,0
20241108,165800,1413048180,6950,6950,6950,6950,0
20241108,165700,1413048180,6950,6950,6950,6950,0
20241108,165600,1413048180,6950,6950,6950,6950,0
20241108,165500,1413048180,6950,6950,6950,6950,0
20241108,165400,1413048180,6950,6950,6950,6950,0
20241108,165300,1413048180,6950,6950,6950,6950,0
20241108,165200,1413048180,6950,6950,6950,6950,0
20241108,165100,1413048180,6950,6950,6950,6950,0
20241108,165000,1413048180,6950,6950,6950,6950,0
20241108,164900,1413048180,6950,6950,6950,6950,0
20241108,164800,1413048180,6950,6950,6950,6950,0
20241108,164700,1413048180,6950,6950,6950,6950,0
20241108,164600,1413048180,6950,6950,6950,6950,0
20241108,164500,1413048180,6950,6950,6950,6950,0
20241108,164400,1413048180,6950,6950,6950,6950,0
20241108,164300,1413048180,6950,6950,6950,6950,0
20241108,164200,1413048180,6950,6950,6950,6950,0
20241108,164100,1413048180,6950,6950,6950,6950,0
20241108,164000,1413048180,6950,6950,6950,6950,0
20241108,163900,1413048180,6950,6950,6950,6950,0
20241108,163800,1413048180,6950,6950,6950,6950,0
20241108,163700,1413048180,6950,6950,6950,6950,0
20241108,163600,1413048180,6950,6950,6950,6950,0
20241108,163500,1413048180,6950,6950,6950,6950,0
20241108,163400,1413048180,6950,6950,6950,6950,0
20241108,163300,1413048180,6950,6950,6950,6950,0
20241108,163200,1413048180,6950,6950,6950,6950,0
20241108,163100,1413048180,6950,6950,6950,6950,1585
20241108,163000,1413048180,6950,6950,6950,6950,0
20241108,162900,1413048180,6950,6950,6950,6950,0
20241108,162800,1413048180,6950,6950,6950,6950,0
20241108,162700,1413048180,6950,6950,6950,6950,0
20241108,162600,1413048180,6950,6950,6950,6950,0
20241108,162500,1413048180,6950,6950,6950,6950,0
20241108,162400,1413048180,6950,6950,6950,6950,0
20241108,162300,1413048180,6950,6950,6950,6950,0
20241108,162200,1413048180,6950,6950,6950,6950,0
20241108,162100,1413048180,6950,6950,6950,6950,0
20241108,162000,1413048180,6950,6950,6950,6950,0
20241108,161900,1413048180,6950,6950,6950,6950,0
20241108,161800,1413048180,6950,6950,6950,6950,0
20241108,161700,1413048180,6950,6950,6950,6950,0
20241108,161600,1413048180,6950,6950,6950,6950,0
20241108,161500,1413048180,6950,6950,6950,6950,0
20241108,161400,1413048180,6950,6950,6950,6950,0
20241108,161300,1413048180,6950,6950,6950,6950,0
20241108,161200,1413048180,6950,6950,6950,6950,0
20241108,161100,1413048180,6950,6950,6950,6950,0
20241108,161000,1413048180,6950,6950,6950,6950,0
20241108,160900,1413048180,6950,6950,6950,6950,0
20241108,160800,1413048180,6950,6950,6950,6950,0
20241108,160700,1413048180,6950,6950,6950,6950,0
20241108,160600,1413048180,6950,6950,6950,6950,0
20241108,160500,1413048180,6950,6950,6950,6950,0
20241108,160400,1413048180,6950,6950,6950,6950,0
20241108,160300,1413048180,6950,6950,6950,6950,0
20241108,160200,1413048180,6950,6950,6950,6950,0
20241108,160100,1413048180,6950,6950,6950,6950,1585
20241108,160000,1413048180,6950,6950,6950,6950,0
20241108,155900,1413048180,6950,6950,6950,6950,0
20241108,155800,1413048180,6950,6950,6950,6950,0
20241108,155700,1413048180,6950,6950,6950,6950,0
20241108,155600,1413048180,6950,6950,6950,6950,0
20241108,155500,1413048180,6950,6950,6950,6950,0
20241108,155400,1413048180,6950,6950,6950,6950,0
20241108,155300,1413048180,6950,6950,6950,6950,0
20241108,155200,1413048180,6950,6950,6950,6950,0
20241108,155100,1413048180,6950,6950,6950,6950,0
20241108,155000,1413048180,6950,6950,6950,6950,0
20241108,154900,1413048180,6950,6950,6950,6950,0
20241108,154800,1413048180,6950,6950,6950,6950,0
20241108,154700,1413048180,6950,6950,6950,6950,0
20241108,154600,1413048180,6950,6950,6950,6950,0
20241108,154500,1413048180,6950,6950,6950,6950,0
20241108,154400,1413048180,6950,6950,6950,6950,0
20241108,154300,1413048180,6950,6950,6950,6950,0
20241108,154200,1413048180,6950,6950,6950,6950,0
20241108,154100,1413048180,6950,6950,6950,6950,0
20241108,154000,1413048180,6950,6950,6950,6950,0
20241108,153900,1413048180,6950,6950,6950,6950,0
20241108,153800,1413048180,6950,6950,6950,6950,0
20241108,153700,1413048180,6950,6950,6950,6950,0
20241108,153600,1413048180,6950,6950,6950,6950,0
20241108,153500,1413048180,6950,6950,6950,6950,0
20241108,153400,1413048180,6950,6950,6950,6950,0
20241108,153300,1413048180,6950,6950,6950,6950,0
20241108,153200,1413048180,6950,6950,6950,6950,0
20241108,153100,1413048180,6950,6950,6950,6950,1585
20241108,153000,1413048180,6950,6950,6950,6950,1585
20241108,152900,1402032430,6950,6950,6950,6950,0
20241108,152800,1402032430,6950,6950,6950,6950,0
20241108,152700,1402032430,6950,6950,6950,6950,0
20241108,152600,1402032430,6950,6950,6950,6950,0
20241108,152500,1402032430,6950,6950,6950,6950,0
20241108,152400,1402032430,6950,6950,6950,6950,0
20241108,152300,1402032430,6950,6950,6950,6950,0
20241108,152200,1402032430,6950,6950,6950,6950,0
20241108,152100,1402032430,6950,6950,6950,6950,0
20241108,152000,1402032430,6950,6950,6950,6950,0
20241108,151900,1402032430,6950,6940,6950,6930,157
20241108,151800,1400941790,6940,6950,6970,6940,203
20241108,151700,1399530890,6930,6930,6930,6930,1
20241108,151600,1399523960,6930,6930,6950,6930,606
20241108,151500,1395314380,6950,6930,6950,6930,33
20241108,151400,1395085290,6940,6940,6940,6940,311
20241108,151300,1392926950,6940,6940,6940,6930,50
20241108,151200,1392580340,6940,6940,6940,6940,63
20241108,151100,1392143120,6940,6930,6940,6930,51
20241108,151000,1391789590,6940,6940,6940,6920,440
20241108,150900,1388737310,6930,6930,6930,6930,111
20241108,150800,1387968080,6950,6930,6950,6930,9
20241108,150700,1387905680,6930,6940,6940,6930,12
20241108,150600,1387822420,6920,6930,6930,6920,441
20241108,150500,1384766660,6930,6930,6930,6930,1
20241108,150400,1384759730,6940,6940,6940,6940,10
20241108,150300,1384690330,6940,6930,6940,6930,653
20241108,150200,1380164530,6930,6930,6930,6930,211
20241108,150100,1378702300,6930,6930,6930,6930,1
20241108,150000,1378695370,6940,6940,6940,6940,1148
20241108,145900,1370728250,6940,6950,6950,6940,32
20241108,145800,1370506050,6940,6950,6950,6940,22
20241108,145700,1370353170,6950,6950,6950,6950,359
20241108,145600,1367858120,6960,6960,6960,6960,15
20241108,145500,1367753720,6960,6950,6960,6950,98
20241108,145400,1367072610,6950,6950,6950,6950,120
20241108,145300,1366238610,6950,6950,6950,6950,1
20241108,145200,1366231660,6950,6940,6950,6940,221
20241108,145100,1364697810,6950,6950,6950,6950,100
20241108,145000,1364002810,6940,6950,6950,6940,48
20241108,144900,1363669580,6940,6950,6950,6940,61
20241108,144800,1363246130,6950,6950,6950,6950,10
20241108,144700,1363176630,6950,6950,6950,6950,54
20241108,144600,1362801330,6950,6950,6950,6950,16
20241108,144500,1362690130,6950,6950,6950,6940,1069
20241108,144400,1355271110,6940,6940,6940,6940,1
20241108,144300,1355264170,6950,6950,6950,6950,2
20241108,144200,1355250270,6950,6950,6950,6950,22
20241108,144100,1355097370,6940,6940,6940,6940,194
20241108,144000,1353751010,6940,6930,6940,6930,161
20241108,143900,1352635050,6930,6950,6950,6930,1007
20241108,143800,1345653010,6940,6940,6940,6940,18
20241108,143700,1345528090,6950,6950,6950,6950,13
20241108,143600,1345437740,6950,6950,6950,6950,0
20241108,143500,1345437740,6950,6950,6950,6950,8
20241108,143400,1345382140,6950,6950,6950,6950,0
20241108,143300,1345382140,6950,6950,6950,6950,0
20241108,143200,1345382140,6950,6940,6950,6940,16
20241108,143100,1345270980,6950,6950,6950,6950,1
20241108,143000,1345264030,6950,6950,6950,6950,115
20241108,142900,1344464780,6950,6950,6950,6950,1
20241108,142800,1344457830,6950,6950,6950,6950,11
20241108,142700,1344381380,6950,6950,6950,6950,15
20241108,142600,1344277130,6950,6950,6950,6950,10
20241108,142500,1344207630,6950,6950,6950,6950,10
20241108,142400,1344138130,6950,6930,6950,6930,237
20241108,142300,1342495380,6930,6950,6950,6930,950
20241108,142200,1335911640,6950,6950,6950,6950,6
20241108,142100,1335869940,6930,6940,6940,6930,362
20241108,142000,1333361210,6940,6940,6940,6940,64
20241108,141900,1332917050,6940,6950,6950,6940,12
20241108,141800,1332833760,6940,6940,6960,6940,562
20241108,141700,1328933220,6960,6960,6960,6960,6
20241108,141600,1328891460,6950,6960,6960,6950,1300
20241108,141500,1319844900,6970,6970,6970,6970,8
20241108,141400,1319789140,6970,6960,6970,6960,36
20241108,141300,1319538570,6960,6960,6960,6960,10
20241108,141200,1319468970,6960,6960,6960,6960,136
20241108,141100,1318522410,6960,6960,6960,6960,0
20241108,141000,1318522410,6960,6960,6960,6960,10
20241108,140900,1318452810,6960,6960,6960,6960,0
20241108,140800,1318452810,6960,6960,6960,6960,11
20241108,140700,1318376250,6940,6950,6950,6940,1081
20241108,140600,1310867400,6960,6970,6970,6950,50
20241108,140500,1310519200,6970,6970,6970,6960,256
20241108,140400,1308735030,6970,6970,6970,6970,5
20241108,140300,1308700180,6970,6970,6970,6970,11
20241108,140200,1308623510,6970,6970,6970,6970,0
20241108,140100,1308623510,6970,6950,6970,6950,383
20241108,140000,1305961440,6970,6970,6970,6970,5
20241108,135900,1305926590,6970,6970,6970,6970,0
20241108,135800,1305926590,6970,6970,6970,6970,42
20241108,135700,1305633850,6970,6970,6970,6970,5
20241108,135600,1305599000,6950,6970,6970,6950,24
20241108,135500,1305431880,6960,6970,6970,6960,82
20241108,135400,1304861090,6950,6960,6960,6950,2
20241108,135300,1304847180,6970,6960,6980,6960,346
20241108,135200,1302437820,6960,6950,6960,6950,19
20241108,135100,1302305710,6960,6950,6960,6950,319
20241108,135000,1300087470,6960,6960,6960,6950,75
20241108,134900,1299566070,6950,6960,6970,6950,1113
20241108,134800,1291818790,6970,6970,6970,6970,15
20241108,134700,1291714240,6970,6970,6970,6960,720
20241108,134600,1286702830,6970,6960,6970,6960,206
20241108,134500,1285267070,6970,6970,6970,6970,5
20241108,134400,1285232220,6960,6960,6960,6960,21
20241108,134300,1285086060,6960,6960,6970,6960,1119
20241108,134200,1277293040,6960,6950,6960,6950,15
20241108,134100,1277188740,6950,6960,6960,6950,201
20241108,134000,1275791610,6960,6960,6960,6960,6
20241108,133900,1275749850,6940,6960,6960,6940,29
20241108,133800,1275548270,6960,6950,6960,6950,808
20241108,133700,1269928210,6950,6950,6960,6950,347
20241108,133600,1267516510,6960,6960,6960,6960,15
20241108,133500,1267412110,6940,6950,6960,6940,240
20241108,133400,1265742290,6950,6970,6970,6950,461
20241108,133300,1262537180,6970,6970,6970,6970,1
20241108,133200,1262530210,6970,6970,6970,6970,15
20241108,133100,1262425660,6970,6970,6970,6970,192
20241108,133000,1261087420,6960,6960,6960,6960,157
20241108,132900,1259994700,6960,6960,6960,6960,17
20241108,132800,1259876380,6960,6950,6960,6950,54
20241108,132700,1259500970,6970,6950,6970,6950,81
20241108,132600,1258937920,6950,6940,6950,6930,3590
20241108,132500,1234039890,6950,6950,6950,6950,609
20241108,132400,1229807340,6950,6940,6950,6940,495
20241108,132300,1226369090,6940,6990,6990,6940,9748
20241108,132200,1158584320,6980,6990,6990,6980,168
20241108,132100,1157410590,6990,6990,6990,6990,5
20241108,132000,1157375640,6990,6990,6990,6990,6
20241108,131900,1157333700,6990,6990,6990,6990,16
20241108,131800,1157221860,6990,6990,6990,6990,10
20241108,131700,1157151960,6990,6990,6990,6980,48
20241108,131600,1156816770,6990,6990,6990,6980,52
20241108,131500,1156453690,6990,6990,6990,6990,105
20241108,131400,1155719740,6990,6990,6990,6990,34
20241108,131300,1155482080,6970,6990,6990,6970,1131
20241108,131200,1147576910,6990,6970,6990,6970,29
20241108,131100,1147374540,6990,6970,6990,6970,205
20241108,131000,1145945590,6990,6990,6990,6990,5
20241108,130900,1145910640,6990,6970,6990,6970,31
20241108,130800,1145694230,6990,6990,6990,6990,5
20241108,130700,1145659280,6990,6990,6990,6980,18
20241108,130600,1145533510,6990,6970,6990,6970,30
20241108,130500,1145324310,6990,7000,7000,6980,1871
20241108,130400,1132264600,7000,7000,7000,7000,14
20241108,130300,1132166600,6990,7000,7000,6990,7
20241108,130200,1132117620,7000,7000,7000,7000,114
20241108,130100,1131319620,6980,6990,6990,6980,31
20241108,130000,1131103010,7000,7000,7000,7000,15
20241108,125900,1130998010,7000,6990,7000,6990,389
20241108,125800,1128278770,6990,7010,7010,6990,61
20241108,125700,1127852160,7010,7010,7010,7010,10
20241108,125600,1127782060,7000,7000,7000,7000,69
20241108,125500,1127299060,7010,7010,7010,7010,12
20241108,125400,1127214940,7010,7000,7010,7000,17
20241108,125300,1127095830,7000,7000,7000,7000,380
20241108,125200,1124435830,7020,7020,7020,7020,61
20241108,125100,1124007610,7020,7020,7020,7020,0
20241108,125000,1124007610,7020,7020,7020,7020,16
20241108,124900,1123895290,7020,7020,7020,7010,13
20241108,124800,1123804090,7010,7010,7020,7010,61
20241108,124700,1123376430,7020,7020,7020,7020,47
20241108,124600,1123046490,7020,7020,7020,7020,11
20241108,124500,1122969270,7020,7020,7020,7010,367
20241108,124400,1120396540,7030,7020,7030,7020,184
20241108,124300,1119104720,7020,7020,7020,7020,11
20241108,124200,1119027500,7020,7020,7020,7020,15
20241108,124100,1118922200,7020,7020,7020,7020,111
20241108,124000,1118142980,7020,7020,7020,7020,11
20241108,123900,1118065760,7020,7020,7020,7020,13
20241108,123800,1117974500,7020,7020,7020,7020,11
20241108,123700,1117897280,7010,7020,7020,7010,148
20241108,123600,1116859040,7020,7020,7020,7020,22
20241108,123500,1116704600,7020,7020,7020,7020,16
20241108,123400,1116592280,7020,7010,7020,7010,11
20241108,123300,1116515120,7010,7020,7020,7000,259
20241108,123200,1114699530,7010,7010,7020,7010,216
20241108,123100,1113185270,7010,7010,7010,7010,162
20241108,123000,1112049650,7000,7000,7000,7000,386
20241108,122900,1109347650,7000,7000,7000,7000,11
20241108,122800,1109270650,7000,7000,7000,7000,16
20241108,122700,1109158650,7000,7000,7000,7000,65
20241108,122600,1108703650,7000,6990,7000,6990,14
20241108,122500,1108605710,6990,6990,6990,6990,97
20241108,122400,1107927680,6990,6990,6990,6990,6
20241108,122300,1107885740,6990,6990,6990,6970,112
20241108,122200,1107103860,6990,7000,7000,6970,591
20241108,122100,1102980980,7000,7000,7000,7000,11
20241108,122000,1102903980,6990,7000,7000,6990,11
20241108,121900,1102826990,7000,7000,7000,7000,6
20241108,121800,1102784990,7000,7000,7000,7000,46
20241108,121700,1102462990,7000,7000,7000,7000,11
20241108,121600,1102385990,7000,7000,7000,7000,12
20241108,121500,1102301990,7000,7000,7000,7000,52
20241108,121400,1101937990,6990,7000,7000,6990,218
20241108,121300,1100414110,7000,6990,7000,6990,15
20241108,121200,1100309210,6990,6980,6990,6980,332
20241108,121100,1097991740,6990,6980,6990,6980,46
20241108,121000,1097670610,6980,7030,7040,6970,7471
20241108,120900,1045443780,7030,7040,7040,7030,15
20241108,120800,1045338280,7040,7040,7040,7040,10
20241108,120700,1045267880,7040,7040,7040,7040,13
20241108,120600,1045176360,7040,7030,7040,7030,28
20241108,120500,1044979350,7030,7040,7040,7030,366
20241108,120400,1042406250,7040,7040,7040,7040,11
20241108,120300,1042328810,7040,7040,7040,7040,5
20241108,120200,1042293610,7020,7040,7040,7020,89
20241108,120100,1041667850,7040,7040,7040,7030,32
20241108,120000,1041442670,7040,7030,7040,7030,31
20241108,115900,1041224630,7020,7040,7040,7020,140
20241108,115800,1040241550,7030,7040,7040,7030,23
20241108,115700,1040079740,7040,7040,7040,7040,6
20241108,115600,1040037500,7040,7040,7040,7040,18
20241108,115500,1039910780,7040,7040,7040,7040,32
20241108,115400,1039685500,7040,7040,7040,7040,11
20241108,115300,1039608060,7040,7040,7040,7040,11
20241108,115200,1039530620,7040,7040,7040,7040,11
20241108,115100,1039453180,7040,7040,7040,7020,82
20241108,115000,1038876300,7040,7040,7040,7040,10
20241108,114900,1038805900,7040,7050,7050,7040,114
20241108,114800,1038003290,7050,7050,7050,7050,17
20241108,114700,1037883440,7050,7050,7050,7050,6
20241108,114600,1037841140,7050,7050,7060,7050,16
20241108,114500,1037728240,7050,7060,7060,7050,11
20241108,114400,1037650630,7050,7060,7060,7030,102
20241108,114300,1036932840,7060,7060,7060,7060,51
20241108,114200,1036572780,7060,7060,7060,7060,106
20241108,114100,1035824420,7060,7050,7060,7050,66
20241108,114000,1035358500,7060,7050,7060,7050,829
20241108,113900,1029513450,7050,7050,7050,7050,31
20241108,113800,1029294900,7040,7050,7050,7020,109
20241108,113700,1028527920,7050,7060,7060,7050,22
20241108,113600,1028372760,7060,7050,7060,7050,21
20241108,113500,1028224600,7070,7050,7070,7050,294
20241108,113400,1026151880,7050,7060,7060,7050,373
20241108,113300,1023518790,7060,7030,7060,7030,1400
20241108,113200,1013656990,7030,7040,7040,7030,153
20241108,113100,1012581300,7040,7030,7040,7030,69
20241108,113000,1012096040,7030,7030,7030,7030,213
20241108,112900,1010598650,7020,7010,7020,7010,248
20241108,112800,1008858700,7000,7000,7000,7000,396
20241108,112700,1006086700,7000,7000,7000,7000,45
20241108,112600,1005771700,7000,7000,7000,7000,61
20241108,112500,1005344700,7000,7000,7000,7000,662
20241108,112400,1000710700,7000,6990,7000,6990,177
20241108,112300,999473010,6990,6990,6990,6990,41
20241108,112200,999186420,6990,7000,7000,6990,149
20241108,112100,998144810,7000,7000,7000,7000,6
20241108,112000,998102810,7000,7000,7000,7000,65
20241108,111900,997647810,7000,6990,7000,6990,244
20241108,111800,995941190,6990,6990,6990,6990,154
20241108,111700,994864730,6990,6990,6990,6990,22
20241108,111600,994710950,6990,6990,6990,6990,15
20241108,111500,994606100,6990,6990,6990,6990,338
20241108,111400,992243480,7000,7000,7000,7000,116
20241108,111300,991431480,7000,7000,7000,7000,61
20241108,111200,991004480,7000,7000,7000,7000,12
20241108,111100,990920480,7000,7000,7000,7000,175
20241108,111000,989695480,6990,6990,6990,6980,241
20241108,110900,988010930,6990,6970,6990,6970,32
20241108,110800,987787290,6990,6980,6990,6980,331
20241108,110700,985473790,6990,6980,6990,6980,21
20241108,110600,985327110,6980,6990,6990,6980,721
20241108,110500,980294480,6990,7000,7000,6990,65
20241108,110400,979839680,7000,7000,7000,7000,13
20241108,110300,979748680,7000,6990,7000,6990,606
20241108,110200,975512590,6990,6990,6990,6990,331
20241108,110100,973198900,6990,6980,6990,6980,457
20241108,110000,970008930,6980,6980,6980,6980,67
20241108,105900,969541270,6980,6980,6980,6980,31
20241108,105800,969324890,6980,6980,6980,6980,5
20241108,105700,969289990,6980,6970,6980,6970,946
20241108,105600,962696320,6960,6960,6970,6960,818
20241108,105500,957002990,6960,6970,6970,6960,1006
20241108,105400,950001180,6960,6970,6970,6950,93
20241108,105300,949353280,6970,6970,6970,6950,2983
20241108,105200,928580440,6970,6980,6980,6970,89
20241108,105100,927959540,6980,6970,6980,6970,618
20241108,105000,923651230,6960,6980,6980,6960,50
20241108,104900,923302790,6970,6980,6980,6970,163
20241108,104800,922165670,6980,6970,6980,6970,516
20241108,104700,918569100,6970,6970,6970,6970,37
20241108,104600,918311210,6970,6980,6980,6970,220
20241108,104500,916777740,6980,6980,6980,6980,210
20241108,104400,915311940,6970,6980,6980,6960,721
20241108,104300,910287520,6980,6980,6980,6980,15
20241108,104200,910182820,6980,7000,7000,6970,4946
20241108,104100,875670640,7000,7020,7020,7000,482
20241108,104000,872295600,7020,7000,7030,7000,844
20241108,103900,866387390,7000,7000,7000,7000,9
20241108,103800,866324390,7000,7000,7000,7000,13
20241108,103700,866233390,6990,6980,6990,6980,1587
20241108,103600,855149960,6980,6990,6990,6980,531
20241108,103500,851438280,6990,6980,6990,6980,1357
20241108,103400,841961020,6980,6990,6990,6980,55
20241108,103300,841577070,6990,6990,6990,6980,85
20241108,103200,840982940,6990,6960,6990,6960,711
20241108,103100,836034340,6990,6990,6990,6960,4412
20241108,103000,805266000,7000,7000,7010,6990,162
20241108,102900,804133490,7000,6990,7010,6980,184
20241108,102800,802848060,6990,6990,7000,6980,1611
20241108,102700,791598070,6990,7000,7020,6990,2051
20241108,102600,777241260,7010,7020,7030,7010,715
20241108,102500,772218550,7030,7000,7030,7000,1231
20241108,102400,763596260,6980,6980,6980,6970,1073
20241108,102300,756114900,6980,6980,6980,6980,758
20241108,102200,750824060,6980,7000,7040,6970,4336
20241108,102100,720545200,7000,6950,7000,6950,12128
20241108,102000,636001430,6950,6950,6950,6950,31
20241108,101900,635785980,6940,6940,6950,6940,835
20241108,101800,629990930,6940,6940,6940,6930,864
20241108,101700,623997810,6940,6920,6940,6920,791
20241108,101600,618521130,6920,6970,6970,6890,5992
20241108,101500,577071950,6960,6940,6960,6940,559
20241108,101400,573186540,6940,6920,6940,6920,831
20241108,101300,567432140,6920,6900,6920,6870,3923
20241108,101200,540429390,6900,7020,7020,6870,17613
20241108,101100,417998690,7020,7030,7030,6990,9912
20241108,101000,348600260,7020,7050,7050,7020,4356
20241108,100900,318000100,7050,7080,7080,7040,1271
20241108,100800,309036530,7060,7100,7100,7060,3674
20241108,100700,283054280,7100,7120,7120,7100,378
20241108,100600,280369680,7120,7100,7120,7100,314
20241108,100500,278140120,7100,7140,7150,7100,1230
20241108,100400,269394900,7140,7120,7140,7120,262
20241108,100300,267528640,7120,7120,7120,7110,802
20241108,100200,261820450,7130,7140,7140,7120,2709
20241108,100100,242502810,7150,7140,7150,7130,191
20241108,100000,241138960,7140,7180,7180,7140,3313
20241108,095900,217430540,7180,7180,7180,7180,7
20241108,095800,217380280,7180,7190,7190,7180,1837
20241108,095700,204184200,7200,7210,7210,7200,231
20241108,095600,202520940,7200,7210,7210,7200,172
20241108,095500,201282490,7210,7220,7220,7210,63
20241108,095400,200828210,7210,7180,7210,7180,3755
20241108,095300,173806610,7190,7240,7240,7190,6564
20241108,095200,126532840,7240,7250,7250,7230,638
20241108,095100,121918990,7260,7260,7260,7260,5
20241108,095000,121882690,7260,7260,7260,7260,0
20241108,094900,121882690,7260,7260,7260,7260,0
20241108,094800,121882690,7260,7240,7260,7240,1196
20241108,094700,113213620,7240,7250,7250,7240,169
20241108,094600,111989970,7250,7250,7250,7250,4
20241108,094500,111960970,7250,7250,7250,7250,60
20241108,094400,111525970,7250,7240,7250,7220,1251
20241108,094300,102482500,7240,7250,7250,7240,103
20241108,094200,101736750,7240,7250,7250,7240,549
20241108,094100,97757510,7260,7250,7260,7250,320
20241108,094000,95437310,7250,7260,7260,7250,17
20241108,093900,95314050,7250,7270,7270,7250,2169
20241108,093800,79572610,7280,7270,7280,7260,3735
20241108,093700,52420650,7270,7270,7270,7270,210
20241108,093600,50893950,7280,7290,7290,7270,692
20241108,093500,45857050,7300,7300,7300,7300,257
20241108,093400,43980950,7310,7320,7320,7310,24
20241108,093300,43805500,7320,7320,7320,7320,0
20241108,093200,43805500,7320,7320,7320,7320,203
20241108,093100,42319540,7320,7320,7320,7320,0
20241108,093000,42319540,7320,7320,7320,7320,1
20241108,092900,42312220,7310,7310,7310,7310,200
20241108,092800,40850220,7310,7310,7310,7310,743
20241108,092700,35418890,7320,7320,7320,7320,1
20241108,092600,35411570,7320,7320,7320,7320,59
20241108,092500,34979690,7320,7320,7320,7320,33
20241108,092400,34738130,7330,7330,7330,7330,0
20241108,092300,34738130,7330,7330,7330,7330,4
20241108,092200,34708810,7330,7330,7330,7330,10
20241108,092100,34635510,7330,7330,7330,7330,99
20241108,092000,33909840,7330,7330,7330,7330,10
20241108,091900,33836540,7330,7330,7330,7330,0
20241108,091800,33836540,7330,7330,7330,7330,110
20241108,091700,33030240,7330,7330,7330,7330,3
20241108,091600,33008250,7330,7310,7330,7310,101
20241108,091500,32269920,7310,7320,7320,7310,45
20241108,091400,31940940,7330,7330,7330,7330,0
20241108,091300,31940940,7330,7320,7330,7310,146
20241108,091200,30873040,7320,7320,7320,7320,30
20241108,091100,30653440,7330,7330,7330,7330,513
20241108,091000,26893150,7330,7320,7330,7320,121
20241108,090900,26006320,7330,7330,7330,7330,66
20241108,090800,25522540,7330,7330,7330,7330,20
20241108,090700,25375940,7330,7320,7330,7310,755
20241108,090600,19850110,7330,7330,7330,7330,599
20241108,090500,15459440,7340,7390,7390,7340,132
20241108,090400,14488980,7390,7390,7390,7340,71
20241108,090300,13964340,7400,7320,7400,7320,547
20241108,090200,9944190,7330,7330,7330,7330,36
20241108,090100,9680310,7330,7340,7340,7330,11
20241108,090000,9599670,7330,7260,7340,7260,1322