KissMeData/007390/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,184900,1181979670,7200,7200,7200,7200,2318
20231030,184800,1181979670,7200,7200,7200,7200,0
20231030,184700,1181979670,7200,7200,7200,7200,0
20231030,184600,1181979670,7200,7200,7200,7200,0
20231030,184500,1181979670,7200,7200,7200,7200,0
20231030,184400,1181979670,7200,7200,7200,7200,0
20231030,184300,1181979670,7200,7200,7200,7200,0
20231030,184200,1181979670,7200,7200,7200,7200,0
20231030,184100,1181979670,7200,7200,7200,7200,0
20231030,184000,1181979670,7200,7200,7200,7200,0
20231030,183900,1181979670,7200,7200,7200,7200,0
20231030,183800,1181979670,7200,7200,7200,7200,0
20231030,183700,1181979670,7200,7200,7200,7200,0
20231030,183600,1181979670,7200,7200,7200,7200,0
20231030,183500,1181979670,7200,7200,7200,7200,0
20231030,183400,1181979670,7200,7200,7200,7200,0
20231030,183300,1181979670,7200,7200,7200,7200,0
20231030,183200,1181979670,7200,7200,7200,7200,0
20231030,183100,1181979670,7200,7200,7200,7200,0
20231030,183000,1181979670,7200,7200,7200,7200,0
20231030,182900,1181979670,7200,7200,7200,7200,0
20231030,182800,1181979670,7200,7200,7200,7200,0
20231030,182700,1181979670,7200,7200,7200,7200,0
20231030,182600,1181979670,7200,7200,7200,7200,0
20231030,182500,1181979670,7200,7200,7200,7200,0
20231030,182400,1181979670,7200,7200,7200,7200,0
20231030,182300,1181979670,7200,7200,7200,7200,0
20231030,182200,1181979670,7200,7200,7200,7200,0
20231030,182100,1181979670,7200,7200,7200,7200,0
20231030,182000,1181979670,7200,7200,7200,7200,0
20231030,181900,1181979670,7200,7200,7200,7200,2318
20231030,181800,1181979670,7200,7200,7200,7200,0
20231030,181700,1181979670,7200,7200,7200,7200,0
20231030,181600,1181979670,7200,7200,7200,7200,0
20231030,181500,1181979670,7200,7200,7200,7200,0
20231030,181400,1181979670,7200,7200,7200,7200,0
20231030,181300,1181979670,7200,7200,7200,7200,0
20231030,181200,1181979670,7200,7200,7200,7200,0
20231030,181100,1181979670,7200,7200,7200,7200,0
20231030,181000,1181979670,7200,7200,7200,7200,0
20231030,180900,1181979670,7200,7200,7200,7200,0
20231030,180800,1181979670,7200,7200,7200,7200,0
20231030,180700,1181979670,7200,7200,7200,7200,0
20231030,180600,1181979670,7200,7200,7200,7200,0
20231030,180500,1181979670,7200,7200,7200,7200,0
20231030,180400,1181979670,7200,7200,7200,7200,0
20231030,180300,1181979670,7200,7200,7200,7200,0
20231030,180200,1181979670,7200,7200,7200,7200,0
20231030,180100,1181979670,7200,7200,7200,7200,0
20231030,180000,1181979670,7200,7200,7200,7200,0
20231030,175900,1181979670,7200,7200,7200,7200,0
20231030,175800,1181979670,7200,7200,7200,7200,0
20231030,175700,1181979670,7200,7200,7200,7200,0
20231030,175600,1181979670,7200,7200,7200,7200,0
20231030,175500,1181979670,7200,7200,7200,7200,0
20231030,175400,1181979670,7200,7200,7200,7200,0
20231030,175300,1181979670,7200,7200,7200,7200,0
20231030,175200,1181979670,7200,7200,7200,7200,0
20231030,175100,1181979670,7200,7200,7200,7200,0
20231030,175000,1181979670,7200,7200,7200,7200,0
20231030,174900,1181979670,7200,7200,7200,7200,2318
20231030,174800,1181979670,7200,7200,7200,7200,0
20231030,174700,1181979670,7200,7200,7200,7200,0
20231030,174600,1181979670,7200,7200,7200,7200,0
20231030,174500,1181979670,7200,7200,7200,7200,0
20231030,174400,1181979670,7200,7200,7200,7200,0
20231030,174300,1181979670,7200,7200,7200,7200,0
20231030,174200,1181979670,7200,7200,7200,7200,0
20231030,174100,1181979670,7200,7200,7200,7200,0
20231030,174000,1181979670,7200,7200,7200,7200,0
20231030,173900,1181979670,7200,7200,7200,7200,0
20231030,173800,1181979670,7200,7200,7200,7200,0
20231030,173700,1181979670,7200,7200,7200,7200,0
20231030,173600,1181979670,7200,7200,7200,7200,0
20231030,173500,1181979670,7200,7200,7200,7200,0
20231030,173400,1181979670,7200,7200,7200,7200,0
20231030,173300,1181979670,7200,7200,7200,7200,0
20231030,173200,1181979670,7200,7200,7200,7200,0
20231030,173100,1181979670,7200,7200,7200,7200,0
20231030,173000,1181979670,7200,7200,7200,7200,0
20231030,172900,1181979670,7200,7200,7200,7200,0
20231030,172800,1181979670,7200,7200,7200,7200,0
20231030,172700,1181979670,7200,7200,7200,7200,0
20231030,172600,1181979670,7200,7200,7200,7200,0
20231030,172500,1181979670,7200,7200,7200,7200,0
20231030,172400,1181979670,7200,7200,7200,7200,0
20231030,172300,1181979670,7200,7200,7200,7200,0
20231030,172200,1181979670,7200,7200,7200,7200,0
20231030,172100,1181979670,7200,7200,7200,7200,0
20231030,172000,1181979670,7200,7200,7200,7200,0
20231030,171900,1181979670,7200,7200,7200,7200,2318
20231030,171800,1181979670,7200,7200,7200,7200,0
20231030,171700,1181979670,7200,7200,7200,7200,0
20231030,171600,1181979670,7200,7200,7200,7200,0
20231030,171500,1181979670,7200,7200,7200,7200,0
20231030,171400,1181979670,7200,7200,7200,7200,0
20231030,171300,1181979670,7200,7200,7200,7200,0
20231030,171200,1181979670,7200,7200,7200,7200,0
20231030,171100,1181979670,7200,7200,7200,7200,0
20231030,171000,1181979670,7200,7200,7200,7200,0
20231030,170900,1181979670,7200,7200,7200,7200,0
20231030,170800,1181979670,7200,7200,7200,7200,0
20231030,170700,1181979670,7200,7200,7200,7200,0
20231030,170600,1181979670,7200,7200,7200,7200,0
20231030,170500,1181979670,7200,7200,7200,7200,0
20231030,170400,1181979670,7200,7200,7200,7200,0
20231030,170300,1181979670,7200,7200,7200,7200,0
20231030,170200,1181979670,7200,7200,7200,7200,0
20231030,170100,1181979670,7200,7200,7200,7200,0
20231030,170000,1181979670,7200,7200,7200,7200,0
20231030,165900,1181979670,7200,7200,7200,7200,0
20231030,165800,1181979670,7200,7200,7200,7200,0
20231030,165700,1181979670,7200,7200,7200,7200,0
20231030,165600,1181979670,7200,7200,7200,7200,0
20231030,165500,1181979670,7200,7200,7200,7200,0
20231030,165400,1181979670,7200,7200,7200,7200,0
20231030,165300,1181979670,7200,7200,7200,7200,0
20231030,165200,1181979670,7200,7200,7200,7200,0
20231030,165100,1181979670,7200,7200,7200,7200,0
20231030,165000,1181979670,7200,7200,7200,7200,0
20231030,164900,1181979670,7200,7200,7200,7200,2318
20231030,164800,1181979670,7200,7200,7200,7200,0
20231030,164700,1181979670,7200,7200,7200,7200,0
20231030,164600,1181979670,7200,7200,7200,7200,0
20231030,164500,1181979670,7200,7200,7200,7200,0
20231030,164400,1181979670,7200,7200,7200,7200,0
20231030,164300,1181979670,7200,7200,7200,7200,0
20231030,164200,1181979670,7200,7200,7200,7200,0
20231030,164100,1181979670,7200,7200,7200,7200,0
20231030,164000,1181979670,7200,7200,7200,7200,0
20231030,163900,1181979670,7200,7200,7200,7200,0
20231030,163800,1181979670,7200,7200,7200,7200,0
20231030,163700,1181979670,7200,7200,7200,7200,0
20231030,163600,1181979670,7200,7200,7200,7200,0
20231030,163500,1181979670,7200,7200,7200,7200,0
20231030,163400,1181979670,7200,7200,7200,7200,0
20231030,163300,1181979670,7200,7200,7200,7200,0
20231030,163200,1181979670,7200,7200,7200,7200,0
20231030,163100,1181979670,7200,7200,7200,7200,0
20231030,163000,1181979670,7200,7200,7200,7200,0
20231030,162900,1181979670,7200,7200,7200,7200,0
20231030,162800,1181979670,7200,7200,7200,7200,0
20231030,162700,1181979670,7200,7200,7200,7200,0
20231030,162600,1181979670,7200,7200,7200,7200,0
20231030,162500,1181979670,7200,7200,7200,7200,0
20231030,162400,1181979670,7200,7200,7200,7200,0
20231030,162300,1181979670,7200,7200,7200,7200,0
20231030,162200,1181979670,7200,7200,7200,7200,0
20231030,162100,1181979670,7200,7200,7200,7200,0
20231030,162000,1181979670,7200,7200,7200,7200,0
20231030,161900,1181979670,7200,7200,7200,7200,2318
20231030,161800,1181979670,7200,7200,7200,7200,0
20231030,161700,1181979670,7200,7200,7200,7200,0
20231030,161600,1181979670,7200,7200,7200,7200,0
20231030,161500,1181979670,7200,7200,7200,7200,0
20231030,161400,1181979670,7200,7200,7200,7200,0
20231030,161300,1181979670,7200,7200,7200,7200,0
20231030,161200,1181979670,7200,7200,7200,7200,0
20231030,161100,1181979670,7200,7200,7200,7200,0
20231030,161000,1181979670,7200,7200,7200,7200,0
20231030,160900,1181979670,7200,7200,7200,7200,0
20231030,160800,1181979670,7200,7200,7200,7200,0
20231030,160700,1181979670,7200,7200,7200,7200,0
20231030,160600,1181979670,7200,7200,7200,7200,0
20231030,160500,1181979670,7200,7200,7200,7200,0
20231030,160400,1181979670,7200,7200,7200,7200,0
20231030,160300,1181979670,7200,7200,7200,7200,0
20231030,160200,1181979670,7200,7200,7200,7200,0
20231030,160100,1181979670,7200,7200,7200,7200,0
20231030,160000,1181979670,7200,7200,7200,7200,0
20231030,155900,1181979670,7200,7200,7200,7200,0
20231030,155800,1181979670,7200,7200,7200,7200,0
20231030,155700,1181979670,7200,7200,7200,7200,0
20231030,155600,1181979670,7200,7200,7200,7200,0
20231030,155500,1181979670,7200,7200,7200,7200,0
20231030,155400,1181979670,7200,7200,7200,7200,0
20231030,155300,1181979670,7200,7200,7200,7200,0
20231030,155200,1181979670,7200,7200,7200,7200,0
20231030,155100,1181979670,7200,7200,7200,7200,0
20231030,155000,1181979670,7200,7200,7200,7200,0
20231030,154900,1181979670,7200,7200,7200,7200,2318
20231030,154800,1181979670,7200,7200,7200,7200,0
20231030,154700,1181979670,7200,7200,7200,7200,0
20231030,154600,1181979670,7200,7200,7200,7200,0
20231030,154500,1181979670,7200,7200,7200,7200,0
20231030,154400,1181979670,7200,7200,7200,7200,0
20231030,154300,1181979670,7200,7200,7200,7200,0
20231030,154200,1181979670,7200,7200,7200,7200,0
20231030,154100,1181979670,7200,7200,7200,7200,0
20231030,154000,1181979670,7200,7200,7200,7200,0
20231030,153900,1181979670,7200,7200,7200,7200,0
20231030,153800,1181979670,7200,7200,7200,7200,0
20231030,153700,1181979670,7200,7200,7200,7200,0
20231030,153600,1181979670,7200,7200,7200,7200,0
20231030,153500,1181979670,7200,7200,7200,7200,0
20231030,153400,1181979670,7200,7200,7200,7200,0
20231030,153300,1181979670,7200,7200,7200,7200,0
20231030,153200,1181979670,7200,7200,7200,7200,0
20231030,153100,1181979670,7200,7200,7200,7200,0
20231030,153000,1181979670,7200,7200,7200,7200,2318
20231030,152900,1165290070,7210,7210,7210,7210,0
20231030,152800,1165290070,7210,7210,7210,7210,0
20231030,152700,1165290070,7210,7210,7210,7210,0
20231030,152600,1165290070,7210,7210,7210,7210,0
20231030,152500,1165290070,7210,7210,7210,7210,0
20231030,152400,1165290070,7210,7210,7210,7210,0
20231030,152300,1165290070,7210,7210,7210,7210,0
20231030,152200,1165290070,7210,7210,7210,7210,0
20231030,152100,1165290070,7210,7210,7210,7210,0
20231030,152000,1165290070,7210,7210,7210,7210,0
20231030,151900,1165290070,7210,7220,7220,7210,640
20231030,151800,1160674550,7210,7220,7220,7210,677
20231030,151700,1155793300,7230,7230,7230,7230,186
20231030,151600,1154448520,7230,7230,7230,7210,377
20231030,151500,1151728130,7220,7230,7230,7220,371
20231030,151400,1149049010,7230,7220,7230,7220,57
20231030,151300,1148637460,7220,7220,7220,7220,267
20231030,151200,1146709720,7220,7220,7220,7220,39
20231030,151100,1146428140,7220,7230,7230,7220,638
20231030,151000,1141821440,7240,7220,7240,7220,2
20231030,150900,1141806980,7230,7210,7230,7210,412
20231030,150800,1138833400,7220,7220,7220,7220,32
20231030,150700,1138602360,7220,7220,7220,7220,10
20231030,150600,1138530160,7220,7220,7220,7220,229
20231030,150500,1136876780,7230,7230,7230,7230,35
20231030,150400,1136623730,7230,7230,7230,7230,2
20231030,150300,1136609270,7230,7230,7240,7230,382
20231030,150200,1133847400,7230,7230,7230,7230,64
20231030,150100,1133384680,7230,7230,7230,7230,606
20231030,150000,1129003300,7230,7230,7230,7230,1
20231030,145900,1128996070,7230,7220,7230,7220,311
20231030,145800,1126750640,7210,7210,7220,7210,79
20231030,145700,1126181040,7210,7210,7210,7210,114
20231030,145600,1125359100,7200,7210,7210,7200,1518
20231030,145500,1114426170,7210,7210,7210,7210,170
20231030,145400,1113200470,7210,7210,7210,7210,0
20231030,145300,1113200470,7210,7210,7210,7210,10
20231030,145200,1113128370,7220,7220,7220,7220,0
20231030,145100,1113128370,7220,7220,7220,7220,802
20231030,145000,1107337930,7220,7220,7220,7220,393
20231030,144900,1104500470,7220,7220,7220,7220,7
20231030,144800,1104449930,7220,7220,7220,7220,0
20231030,144700,1104449930,7220,7210,7220,7210,474
20231030,144600,1101032380,7210,7210,7210,7210,11
20231030,144500,1100953070,7200,7200,7200,7200,122
20231030,144400,1100074670,7210,7210,7210,7210,95
20231030,144300,1099389720,7210,7210,7210,7210,0
20231030,144200,1099389720,7210,7210,7210,7210,6
20231030,144100,1099346460,7210,7220,7220,7210,2
20231030,144000,1099332030,7220,7220,7220,7220,0
20231030,143900,1099332030,7220,7220,7220,7220,1
20231030,143800,1099324810,7200,7220,7220,7200,170
20231030,143700,1098100760,7210,7210,7210,7210,0
20231030,143600,1098100760,7210,7200,7210,7190,261
20231030,143500,1096220080,7210,7210,7220,7200,4268
20231030,143400,1065466860,7220,7220,7220,7220,122
20231030,143300,1064586020,7220,7220,7220,7220,0
20231030,143200,1064586020,7220,7220,7220,7220,3
20231030,143100,1064564360,7220,7220,7220,7220,389
20231030,143000,1061755780,7220,7220,7220,7210,100
20231030,142900,1061034680,7210,7220,7220,7210,130
20231030,142800,1060096210,7220,7220,7220,7220,134
20231030,142700,1059128730,7220,7220,7220,7220,48
20231030,142600,1058782170,7220,7220,7220,7220,44
20231030,142500,1058464490,7220,7220,7220,7220,41
20231030,142400,1058168470,7220,7220,7220,7220,138
20231030,142300,1057172110,7220,7220,7220,7220,41
20231030,142200,1056876090,7220,7220,7220,7210,42
20231030,142100,1056572860,7220,7220,7220,7220,40
20231030,142000,1056284060,7220,7220,7220,7210,157
20231030,141900,1055151500,7220,7210,7220,7210,28
20231030,141800,1054949410,7220,7210,7220,7210,7
20231030,141700,1054898930,7220,7220,7220,7220,0
20231030,141600,1054898930,7220,7220,7220,7220,0
20231030,141500,1054898930,7220,7210,7220,7210,237
20231030,141400,1053190150,7210,7210,7210,7200,280
20231030,141300,1051172410,7220,7220,7220,7220,100
20231030,141200,1050450410,7220,7220,7220,7220,0
20231030,141100,1050450410,7220,7220,7220,7180,4052
20231030,141000,1021317810,7230,7200,7230,7200,600
20231030,140900,1016989300,7200,7200,7200,7200,16
20231030,140800,1016874100,7210,7200,7210,7190,1634
20231030,140700,1005109310,7210,7200,7210,7200,366
20231030,140600,1002474090,7210,7200,7210,7200,401
20231030,140500,999586880,7210,7240,7240,7210,712
20231030,140400,994448670,7240,7240,7240,7240,108
20231030,140300,993666750,7240,7250,7250,7240,123
20231030,140200,992775550,7250,7240,7250,7240,115
20231030,140100,991942870,7250,7230,7260,7230,3960
20231030,140000,963290360,7230,7230,7230,7230,69
20231030,135900,962791490,7230,7230,7230,7230,0
20231030,135800,962791490,7230,7210,7230,7210,548
20231030,135700,958837080,7210,7210,7210,7210,524
20231030,135600,955059040,7220,7220,7230,7220,183
20231030,135500,953737760,7220,7220,7230,7220,113
20231030,135400,952921890,7230,7220,7230,7220,64
20231030,135300,952459800,7230,7220,7230,7220,148
20231030,135200,951391210,7220,7230,7230,7220,3809
20231030,135100,923862140,7230,7230,7230,7230,1
20231030,135000,923854910,7220,7220,7220,7220,107
20231030,134900,923082370,7230,7230,7230,7230,1
20231030,134800,923075140,7220,7220,7230,7220,356
20231030,134700,920504270,7230,7230,7230,7230,0
20231030,134600,920504270,7230,7220,7230,7220,224
20231030,134500,918886960,7230,7210,7230,7210,3303
20231030,134400,895069900,7210,7200,7210,7200,157
20231030,134300,893939490,7210,7220,7220,7210,2455
20231030,134200,876234980,7220,7220,7220,7220,69
20231030,134100,875736800,7210,7210,7210,7210,0
20231030,134000,875736800,7210,7220,7220,7210,1079
20231030,133900,867953590,7230,7230,7230,7230,1
20231030,133800,867946360,7220,7220,7220,7220,411
20231030,133700,864978940,7220,7220,7220,7220,0
20231030,133600,864978940,7220,7220,7220,7220,159
20231030,133500,863830960,7220,7220,7220,7220,1113
20231030,133400,855795100,7220,7220,7220,7220,1
20231030,133300,855787880,7210,7210,7220,7210,180
20231030,133200,854490070,7220,7230,7230,7220,369
20231030,133100,851825730,7230,7200,7230,7200,1539
20231030,133000,840728560,7210,7210,7210,7210,134
20231030,132900,839762420,7210,7210,7210,7210,102
20231030,132800,839027000,7200,7200,7210,7200,370
20231030,132700,836362820,7210,7210,7210,7210,6
20231030,132600,836319560,7210,7210,7210,7210,634
20231030,132500,831748420,7220,7220,7220,7220,0
20231030,132400,831748420,7220,7220,7220,7220,149
20231030,132300,830672640,7210,7210,7210,7210,0
20231030,132200,830672640,7210,7210,7210,7200,373
20231030,132100,827983950,7200,7220,7220,7200,349
20231030,132000,825467190,7220,7220,7220,7220,258
20231030,131900,823604430,7230,7230,7230,7230,62
20231030,131800,823156170,7220,7220,7220,7220,0
20231030,131700,823156170,7220,7220,7230,7220,539
20231030,131600,819263620,7220,7220,7220,7220,0
20231030,131500,819263620,7220,7220,7220,7220,427
20231030,131400,816180680,7230,7230,7230,7230,212
20231030,131300,814647920,7230,7230,7230,7230,6
20231030,131200,814604540,7230,7230,7230,7230,183
20231030,131100,813281450,7230,7230,7230,7230,342
20231030,131000,810808790,7230,7240,7240,7230,334
20231030,130900,808393430,7240,7240,7240,7240,446
20231030,130800,805164390,7230,7230,7230,7230,425
20231030,130700,802091640,7220,7220,7220,7210,286
20231030,130600,800028080,7230,7230,7230,7230,76
20231030,130500,799478600,7230,7230,7230,7230,37
20231030,130400,799211090,7230,7230,7230,7230,52
20231030,130300,798835130,7220,7220,7220,7220,0
20231030,130200,798835130,7220,7220,7220,7220,108
20231030,130100,798055370,7220,7230,7230,7220,243
20231030,130000,796300480,7220,7220,7220,7220,0
20231030,125900,796300480,7220,7220,7230,7220,258
20231030,125800,794437580,7220,7220,7230,7220,55
20231030,125700,794040090,7210,7220,7220,7210,300
20231030,125600,791875450,7230,7230,7230,7230,117
20231030,125500,791029540,7230,7220,7230,7220,414
20231030,125400,788039170,7220,7240,7240,7220,108
20231030,125300,787258900,7230,7240,7240,7230,335
20231030,125200,784836500,7240,7240,7240,7240,28
20231030,125100,784633780,7230,7230,7230,7230,917
20231030,125000,778003870,7230,7230,7230,7230,28
20231030,124900,777801430,7230,7230,7230,7230,88
20231030,124800,777165190,7230,7230,7230,7230,21
20231030,124700,777013360,7230,7230,7230,7230,47
20231030,124600,776673550,7230,7210,7230,7210,406
20231030,124500,773745770,7210,7210,7210,7210,29
20231030,124400,773536680,7210,7210,7210,7210,0
20231030,124300,773536680,7210,7220,7220,7210,304
20231030,124200,771344440,7220,7220,7220,7220,74
20231030,124100,770810160,7230,7230,7230,7230,36
20231030,124000,770549880,7230,7230,7230,7230,41
20231030,123900,770253450,7230,7230,7230,7230,39
20231030,123800,769971480,7230,7230,7230,7230,40
20231030,123700,769682280,7230,7230,7230,7230,46
20231030,123600,769349700,7230,7230,7230,7230,45
20231030,123500,769024350,7220,7230,7230,7220,29
20231030,123400,768814690,7230,7230,7230,7230,275
20231030,123300,766826440,7230,7230,7240,7230,99
20231030,123200,766110360,7230,7230,7230,7230,38
20231030,123100,765835620,7230,7230,7230,7230,428
20231030,123000,762741180,7230,7230,7230,7230,54
20231030,122900,762350760,7230,7230,7230,7230,0
20231030,122800,762350760,7230,7230,7230,7230,63
20231030,122700,761895270,7230,7220,7230,7220,346
20231030,122600,759395690,7220,7220,7220,7220,0
20231030,122500,759395690,7220,7210,7230,7210,439
20231030,122400,756226760,7210,7210,7210,7210,14
20231030,122300,756125820,7190,7200,7200,7190,728
20231030,122200,750885960,7200,7200,7200,7200,39
20231030,122100,750605160,7200,7200,7200,7200,53
20231030,122000,750223560,7200,7200,7200,7200,31
20231030,121900,750000360,7200,7200,7200,7200,34
20231030,121800,749755560,7200,7200,7200,7200,48
20231030,121700,749409960,7210,7210,7210,7210,33
20231030,121600,749172030,7200,7190,7200,7190,137
20231030,121500,748186150,7200,7220,7220,7190,358
20231030,121400,745609240,7220,7210,7220,7200,277
20231030,121300,743613550,7210,7220,7220,7210,109
20231030,121200,742827090,7220,7210,7220,7210,33
20231030,121100,742589090,7210,7200,7210,7200,188
20231030,121000,741234380,7190,7190,7190,7190,0
20231030,120900,741234380,7190,7190,7190,7190,79
20231030,120800,740666370,7190,7180,7190,7180,305
20231030,120700,738476140,7180,7180,7180,7180,57
20231030,120600,738066880,7180,7170,7180,7170,273
20231030,120500,736108010,7170,7180,7180,7170,1916
20231030,120400,722365600,7180,7180,7190,7180,248
20231030,120300,720584670,7180,7180,7200,7180,1119
20231030,120200,712549610,7170,7180,7180,7170,271
20231030,120100,710603840,7190,7210,7210,7180,641
20231030,120000,705994550,7210,7230,7230,7190,5903
20231030,115900,663447150,7240,7230,7250,7230,1105
20231030,115800,655450160,7230,7230,7230,7230,0
20231030,115700,655450160,7230,7230,7230,7230,1
20231030,115600,655442930,7220,7230,7230,7220,63
20231030,115500,654987450,7220,7220,7220,7220,1
20231030,115400,654980230,7230,7220,7230,7220,78
20231030,115300,654416390,7220,7230,7230,7220,117
20231030,115200,653570580,7210,7200,7230,7200,824
20231030,115100,647633600,7200,7200,7200,7200,136
20231030,115000,646654400,7190,7190,7190,7190,205
20231030,114900,645180450,7190,7190,7190,7190,114
20231030,114800,644360790,7200,7200,7200,7200,0
20231030,114700,644360790,7200,7200,7200,7190,611
20231030,114600,639963200,7200,7200,7200,7200,109
20231030,114500,639178400,7200,7200,7200,7200,0
20231030,114400,639178400,7200,7200,7200,7200,143
20231030,114300,638148800,7200,7200,7200,7200,0
20231030,114200,638148800,7200,7210,7210,7200,308
20231030,114100,635930770,7210,7210,7210,7210,0
20231030,114000,635930770,7210,7210,7210,7210,366
20231030,113900,633291910,7210,7210,7210,7210,0
20231030,113800,633291910,7210,7210,7210,7210,18
20231030,113700,633162130,7210,7210,7210,7210,246
20231030,113600,631388470,7210,7210,7210,7210,300
20231030,113500,629225470,7220,7220,7220,7220,0
20231030,113400,629225470,7220,7220,7220,7220,0
20231030,113300,629225470,7220,7220,7220,7220,178
20231030,113200,627940310,7220,7220,7220,7220,107
20231030,113100,627167770,7230,7230,7230,7230,0
20231030,113000,627167770,7230,7230,7230,7230,74
20231030,112900,626632750,7230,7230,7230,7230,110
20231030,112800,625837450,7230,7230,7230,7230,0
20231030,112700,625837450,7230,7220,7230,7220,850
20231030,112600,619697300,7220,7220,7220,7220,0
20231030,112500,619697300,7220,7220,7220,7220,2
20231030,112400,619682860,7220,7220,7220,7220,176
20231030,112300,618412140,7220,7220,7220,7220,0
20231030,112200,618412140,7220,7220,7220,7220,30
20231030,112100,618195540,7220,7220,7220,7220,275
20231030,112000,616210040,7220,7230,7230,7220,193
20231030,111900,614816570,7230,7230,7230,7230,0
20231030,111800,614816570,7230,7230,7230,7230,84
20231030,111700,614209250,7240,7240,7240,7240,0
20231030,111600,614209250,7240,7240,7240,7240,1
20231030,111500,614202010,7250,7250,7250,7250,100
20231030,111400,613477010,7250,7250,7250,7250,503
20231030,111300,609830260,7220,7210,7220,7210,454
20231030,111200,606555470,7210,7210,7210,7200,424
20231030,111100,603501550,7210,7220,7220,7210,107
20231030,111000,602729900,7230,7240,7240,7220,705
20231030,110900,597629700,7250,7250,7250,7250,0
20231030,110800,597629700,7250,7250,7250,7250,1
20231030,110700,597622450,7240,7240,7240,7240,274
20231030,110600,595638690,7240,7220,7240,7220,473
20231030,110500,592219250,7220,7230,7230,7220,207
20231030,110400,590724690,7240,7230,7240,7230,162
20231030,110300,589553420,7250,7250,7250,7250,217
20231030,110200,587980170,7250,7250,7250,7250,5
20231030,110100,587943920,7250,7250,7250,7250,209
20231030,110000,586428670,7250,7250,7250,7250,0
20231030,105900,586428670,7250,7250,7250,7250,0
20231030,105800,586428670,7250,7270,7270,7250,968
20231030,105700,579394800,7280,7270,7280,7270,36
20231030,105600,579132970,7280,7280,7280,7280,1
20231030,105500,579125690,7270,7270,7270,7270,52
20231030,105400,578747650,7270,7270,7270,7270,845
20231030,105300,572604500,7270,7270,7270,7270,10
20231030,105200,572531800,7270,7270,7270,7270,0
20231030,105100,572531800,7270,7260,7270,7260,440
20231030,105000,569337390,7250,7250,7250,7250,771
20231030,104900,563747640,7250,7250,7250,7250,129
20231030,104800,562812390,7250,7240,7250,7240,492
20231030,104700,559247740,7240,7240,7240,7240,5
20231030,104600,559211540,7230,7260,7260,7220,948
20231030,104500,552346850,7250,7250,7250,7250,304
20231030,104400,550142850,7260,7210,7260,7210,4579
20231030,104300,517026570,7200,7200,7210,7200,135
20231030,104200,516054540,7200,7200,7200,7200,92
20231030,104100,515392140,7200,7200,7200,7200,0
20231030,104000,515392140,7200,7200,7200,7200,284
20231030,103900,513347340,7200,7200,7200,7200,965
20231030,103800,506399340,7190,7190,7190,7190,1000
20231030,103700,499209340,7200,7230,7230,7200,6490
20231030,103600,452437890,7240,7230,7240,7230,42
20231030,103500,452133820,7230,7230,7230,7220,632
20231030,103400,447564870,7230,7230,7230,7230,0
20231030,103300,447564870,7230,7220,7230,7220,120
20231030,103200,446697400,7230,7200,7230,7200,983
20231030,103100,439610720,7200,7200,7200,7200,18
20231030,103000,439481120,7200,7200,7200,7200,0
20231030,102900,439481120,7200,7200,7200,7200,0
20231030,102800,439481120,7200,7170,7200,7170,449
20231030,102700,436256340,7180,7180,7180,7180,487
20231030,102600,432759680,7190,7190,7190,7190,31
20231030,102500,432536790,7190,7190,7190,7190,60
20231030,102400,432105390,7180,7200,7200,7180,149
20231030,102300,431034730,7200,7200,7200,7200,59
20231030,102200,430609930,7200,7200,7200,7200,41
20231030,102100,430314730,7200,7180,7220,7180,483
20231030,102000,426843460,7170,7170,7170,7170,78
20231030,101900,426284200,7170,7160,7170,7160,262
20231030,101800,424408090,7160,7180,7180,7160,2173
20231030,101700,408817220,7180,7200,7200,7180,666
20231030,101600,404033830,7200,7190,7200,7190,20
20231030,101500,403890020,7180,7190,7190,7180,291
20231030,101400,401799380,7200,7200,7220,7200,1846
20231030,101300,388508160,7190,7190,7190,7190,114
20231030,101200,387688500,7190,7190,7190,7190,50
20231030,101100,387329000,7200,7180,7200,7180,5
20231030,101000,387293080,7180,7180,7180,7180,101
20231030,100900,386567900,7180,7170,7180,7160,183
20231030,100800,385256090,7160,7170,7170,7150,2797
20231030,100700,365244320,7170,7190,7210,7150,6481
20231030,100600,318794010,7180,7180,7180,7180,155
20231030,100500,317681110,7170,7170,7170,7170,205
20231030,100400,316211260,7170,7170,7170,7170,1029
20231030,100300,308833330,7180,7190,7190,7180,128
20231030,100200,307914090,7190,7190,7190,7190,1
20231030,100100,307906900,7180,7190,7190,7180,933
20231030,100000,301206610,7190,7210,7210,7190,687
20231030,095900,296256620,7210,7210,7210,7200,592
20231030,095800,291988420,7220,7230,7230,7220,91
20231030,095700,291330590,7230,7230,7230,7230,313
20231030,095600,289067600,7230,7230,7230,7230,1545
20231030,095500,277897250,7220,7220,7220,7220,54
20231030,095400,277507370,7210,7210,7210,7210,175
20231030,095300,276245620,7210,7200,7220,7200,2141
20231030,095200,260817500,7190,7190,7190,7190,1
20231030,095100,260810310,7210,7210,7210,7210,560
20231030,095000,256772710,7210,7200,7210,7200,238
20231030,094900,255059040,7210,7180,7210,7180,971
20231030,094800,248067540,7180,7160,7180,7160,2474
20231030,094700,230309150,7160,7170,7170,7160,534
20231030,094600,226485610,7170,7170,7170,7170,5
20231030,094500,226449760,7170,7170,7170,7170,496
20231030,094400,222893440,7170,7180,7180,7170,469
20231030,094300,219529990,7190,7190,7190,7190,828
20231030,094200,213576670,7190,7180,7190,7180,11
20231030,094100,213497630,7190,7190,7200,7190,105
20231030,094000,212742360,7160,7210,7210,7160,1910
20231030,093900,199027640,7210,7220,7220,7210,307
20231030,093800,196811840,7250,7190,7250,7190,1896
20231030,093700,183122660,7200,7210,7210,7190,554
20231030,093600,179133800,7210,7230,7230,7200,801
20231030,093500,173346200,7240,7240,7240,7240,3
20231030,093400,173324480,7230,7230,7240,7230,273
20231030,093300,171350660,7240,7250,7260,7240,273
20231030,093200,169372380,7270,7250,7270,7250,281
20231030,093100,167332790,7240,7220,7260,7220,1753
20231030,093000,154657040,7220,7220,7220,7220,509
20231030,092900,150982060,7220,7200,7220,7200,8
20231030,092800,150924400,7200,7180,7200,7180,3066
20231030,092700,128907890,7180,7180,7180,7170,133
20231030,092600,127953790,7180,7190,7200,7180,286
20231030,092500,125899250,7190,7230,7250,7190,991
20231030,092400,118733540,7230,7250,7250,7220,223
20231030,092300,117120440,7250,7250,7260,7250,211
20231030,092200,115590660,7270,7260,7280,7260,3846
20231030,092100,87660810,7250,7260,7260,7250,507
20231030,092000,83983390,7250,7210,7250,7210,992
20231030,091900,76802080,7220,7230,7230,7220,72
20231030,091800,76282210,7220,7190,7220,7190,835
20231030,091700,70269770,7180,7190,7190,7180,181
20231030,091600,68969980,7180,7190,7190,7180,176
20231030,091500,67705330,7200,7200,7200,7200,3
20231030,091400,67683730,7190,7170,7200,7170,339
20231030,091300,65251530,7170,7170,7170,7170,4
20231030,091200,65222850,7170,7170,7170,7170,9
20231030,091100,65158320,7170,7160,7170,7150,303
20231030,091000,62991230,7170,7150,7170,7150,1333
20231030,090900,53455170,7150,7150,7150,7150,269
20231030,090800,51531820,7150,7170,7180,7150,1823
20231030,090700,38476030,7170,7220,7220,7170,924
20231030,090600,31819440,7220,7240,7240,7220,110
20231030,090500,31025180,7220,7220,7240,7220,206
20231030,090400,29537740,7220,7250,7250,7220,144
20231030,090300,28497880,7230,7250,7260,7230,595
20231030,090200,24191980,7250,7240,7280,7240,560
20231030,090100,20126470,7250,7280,7290,7250,468
20231030,090000,16724050,7290,7280,7320,7280,2291