KissMeData/002390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183800,416130470,13500,13500,13500,13500,937
20241007,183700,416130470,13500,13500,13500,13500,0
20241007,183600,416130470,13500,13500,13500,13500,0
20241007,183500,416130470,13500,13500,13500,13500,0
20241007,183400,416130470,13500,13500,13500,13500,0
20241007,183300,416130470,13500,13500,13500,13500,0
20241007,183200,416130470,13500,13500,13500,13500,0
20241007,183100,416130470,13500,13500,13500,13500,0
20241007,183000,416130470,13500,13500,13500,13500,0
20241007,182900,416130470,13500,13500,13500,13500,0
20241007,182800,416130470,13500,13500,13500,13500,0
20241007,182700,416130470,13500,13500,13500,13500,0
20241007,182600,416130470,13500,13500,13500,13500,0
20241007,182500,416130470,13500,13500,13500,13500,0
20241007,182400,416130470,13500,13500,13500,13500,0
20241007,182300,416130470,13500,13500,13500,13500,0
20241007,182200,416130470,13500,13500,13500,13500,0
20241007,182100,416130470,13500,13500,13500,13500,0
20241007,182000,416130470,13500,13500,13500,13500,0
20241007,181900,416130470,13500,13500,13500,13500,0
20241007,181800,416130470,13500,13500,13500,13500,0
20241007,181700,416130470,13500,13500,13500,13500,0
20241007,181600,416130470,13500,13500,13500,13500,0
20241007,181500,416130470,13500,13500,13500,13500,0
20241007,181400,416130470,13500,13500,13500,13500,0
20241007,181300,416130470,13500,13500,13500,13500,0
20241007,181200,416130470,13500,13500,13500,13500,0
20241007,181100,416130470,13500,13500,13500,13500,0
20241007,181000,416130470,13500,13500,13500,13500,0
20241007,180900,416130470,13500,13500,13500,13500,0
20241007,180800,416130470,13500,13500,13500,13500,937
20241007,180700,416130470,13500,13500,13500,13500,0
20241007,180600,416130470,13500,13500,13500,13500,0
20241007,180500,416130470,13500,13500,13500,13500,0
20241007,180400,416130470,13500,13500,13500,13500,0
20241007,180300,416130470,13500,13500,13500,13500,0
20241007,180200,416130470,13500,13500,13500,13500,0
20241007,180100,416130470,13500,13500,13500,13500,0
20241007,180000,416130470,13500,13500,13500,13500,0
20241007,175900,416130470,13500,13500,13500,13500,0
20241007,175800,416130470,13500,13500,13500,13500,0
20241007,175700,416130470,13500,13500,13500,13500,0
20241007,175600,416130470,13500,13500,13500,13500,0
20241007,175500,416130470,13500,13500,13500,13500,0
20241007,175400,416130470,13500,13500,13500,13500,0
20241007,175300,416130470,13500,13500,13500,13500,0
20241007,175200,416130470,13500,13500,13500,13500,0
20241007,175100,416130470,13500,13500,13500,13500,0
20241007,175000,416130470,13500,13500,13500,13500,0
20241007,174900,416130470,13500,13500,13500,13500,0
20241007,174800,416130470,13500,13500,13500,13500,0
20241007,174700,416130470,13500,13500,13500,13500,0
20241007,174600,416130470,13500,13500,13500,13500,0
20241007,174500,416130470,13500,13500,13500,13500,0
20241007,174400,416130470,13500,13500,13500,13500,0
20241007,174300,416130470,13500,13500,13500,13500,0
20241007,174200,416130470,13500,13500,13500,13500,0
20241007,174100,416130470,13500,13500,13500,13500,0
20241007,174000,416130470,13500,13500,13500,13500,0
20241007,173900,416130470,13500,13500,13500,13500,0
20241007,173800,416130470,13500,13500,13500,13500,937
20241007,173700,416130470,13500,13500,13500,13500,0
20241007,173600,416130470,13500,13500,13500,13500,0
20241007,173500,416130470,13500,13500,13500,13500,0
20241007,173400,416130470,13500,13500,13500,13500,0
20241007,173300,416130470,13500,13500,13500,13500,0
20241007,173200,416130470,13500,13500,13500,13500,0
20241007,173100,416130470,13500,13500,13500,13500,0
20241007,173000,416130470,13500,13500,13500,13500,0
20241007,172900,416130470,13500,13500,13500,13500,0
20241007,172800,416130470,13500,13500,13500,13500,0
20241007,172700,416130470,13500,13500,13500,13500,0
20241007,172600,416130470,13500,13500,13500,13500,0
20241007,172500,416130470,13500,13500,13500,13500,0
20241007,172400,416130470,13500,13500,13500,13500,0
20241007,172300,416130470,13500,13500,13500,13500,0
20241007,172200,416130470,13500,13500,13500,13500,0
20241007,172100,416130470,13500,13500,13500,13500,0
20241007,172000,416130470,13500,13500,13500,13500,0
20241007,171900,416130470,13500,13500,13500,13500,0
20241007,171800,416130470,13500,13500,13500,13500,0
20241007,171700,416130470,13500,13500,13500,13500,0
20241007,171600,416130470,13500,13500,13500,13500,0
20241007,171500,416130470,13500,13500,13500,13500,0
20241007,171400,416130470,13500,13500,13500,13500,0
20241007,171300,416130470,13500,13500,13500,13500,0
20241007,171200,416130470,13500,13500,13500,13500,0
20241007,171100,416130470,13500,13500,13500,13500,0
20241007,171000,416130470,13500,13500,13500,13500,0
20241007,170900,416130470,13500,13500,13500,13500,0
20241007,170800,416130470,13500,13500,13500,13500,937
20241007,170700,416130470,13500,13500,13500,13500,0
20241007,170600,416130470,13500,13500,13500,13500,0
20241007,170500,416130470,13500,13500,13500,13500,0
20241007,170400,416130470,13500,13500,13500,13500,0
20241007,170300,416130470,13500,13500,13500,13500,0
20241007,170200,416130470,13500,13500,13500,13500,0
20241007,170100,416130470,13500,13500,13500,13500,0
20241007,170000,416130470,13500,13500,13500,13500,0
20241007,165900,416130470,13500,13500,13500,13500,0
20241007,165800,416130470,13500,13500,13500,13500,0
20241007,165700,416130470,13500,13500,13500,13500,0
20241007,165600,416130470,13500,13500,13500,13500,0
20241007,165500,416130470,13500,13500,13500,13500,0
20241007,165400,416130470,13500,13500,13500,13500,0
20241007,165300,416130470,13500,13500,13500,13500,0
20241007,165200,416130470,13500,13500,13500,13500,0
20241007,165100,416130470,13500,13500,13500,13500,0
20241007,165000,416130470,13500,13500,13500,13500,0
20241007,164900,416130470,13500,13500,13500,13500,0
20241007,164800,416130470,13500,13500,13500,13500,0
20241007,164700,416130470,13500,13500,13500,13500,0
20241007,164600,416130470,13500,13500,13500,13500,0
20241007,164500,416130470,13500,13500,13500,13500,0
20241007,164400,416130470,13500,13500,13500,13500,0
20241007,164300,416130470,13500,13500,13500,13500,0
20241007,164200,416130470,13500,13500,13500,13500,0
20241007,164100,416130470,13500,13500,13500,13500,0
20241007,164000,416130470,13500,13500,13500,13500,0
20241007,163900,416130470,13500,13500,13500,13500,0
20241007,163800,416130470,13500,13500,13500,13500,937
20241007,163700,416130470,13500,13500,13500,13500,0
20241007,163600,416130470,13500,13500,13500,13500,0
20241007,163500,416130470,13500,13500,13500,13500,0
20241007,163400,416130470,13500,13500,13500,13500,0
20241007,163300,416130470,13500,13500,13500,13500,0
20241007,163200,416130470,13500,13500,13500,13500,0
20241007,163100,416130470,13500,13500,13500,13500,0
20241007,163000,416130470,13500,13500,13500,13500,0
20241007,162900,416130470,13500,13500,13500,13500,0
20241007,162800,416130470,13500,13500,13500,13500,0
20241007,162700,416130470,13500,13500,13500,13500,0
20241007,162600,416130470,13500,13500,13500,13500,0
20241007,162500,416130470,13500,13500,13500,13500,0
20241007,162400,416130470,13500,13500,13500,13500,0
20241007,162300,416130470,13500,13500,13500,13500,0
20241007,162200,416130470,13500,13500,13500,13500,0
20241007,162100,416130470,13500,13500,13500,13500,0
20241007,162000,416130470,13500,13500,13500,13500,0
20241007,161900,416130470,13500,13500,13500,13500,0
20241007,161800,416130470,13500,13500,13500,13500,0
20241007,161700,416130470,13500,13500,13500,13500,0
20241007,161600,416130470,13500,13500,13500,13500,0
20241007,161500,416130470,13500,13500,13500,13500,0
20241007,161400,416130470,13500,13500,13500,13500,0
20241007,161300,416130470,13500,13500,13500,13500,0
20241007,161200,416130470,13500,13500,13500,13500,0
20241007,161100,416130470,13500,13500,13500,13500,0
20241007,161000,416130470,13500,13500,13500,13500,0
20241007,160900,416130470,13500,13500,13500,13500,0
20241007,160800,416130470,13500,13500,13500,13500,937
20241007,160700,416130470,13500,13500,13500,13500,0
20241007,160600,416130470,13500,13500,13500,13500,0
20241007,160500,416130470,13500,13500,13500,13500,0
20241007,160400,416130470,13500,13500,13500,13500,0
20241007,160300,416130470,13500,13500,13500,13500,0
20241007,160200,416130470,13500,13500,13500,13500,0
20241007,160100,416130470,13500,13500,13500,13500,0
20241007,160000,416130470,13500,13500,13500,13500,0
20241007,155900,416130470,13500,13500,13500,13500,0
20241007,155800,416130470,13500,13500,13500,13500,0
20241007,155700,416130470,13500,13500,13500,13500,0
20241007,155600,416130470,13500,13500,13500,13500,0
20241007,155500,416130470,13500,13500,13500,13500,0
20241007,155400,416130470,13500,13500,13500,13500,0
20241007,155300,416130470,13500,13500,13500,13500,0
20241007,155200,416130470,13500,13500,13500,13500,0
20241007,155100,416130470,13500,13500,13500,13500,0
20241007,155000,416130470,13500,13500,13500,13500,0
20241007,154900,416130470,13500,13500,13500,13500,0
20241007,154800,416130470,13500,13500,13500,13500,0
20241007,154700,416130470,13500,13500,13500,13500,0
20241007,154600,416130470,13500,13500,13500,13500,0
20241007,154500,416130470,13500,13500,13500,13500,0
20241007,154400,416130470,13500,13500,13500,13500,0
20241007,154300,416130470,13500,13500,13500,13500,0
20241007,154200,416130470,13500,13500,13500,13500,0
20241007,154100,416130470,13500,13500,13500,13500,0
20241007,154000,416130470,13500,13500,13500,13500,0
20241007,153900,416130470,13500,13500,13500,13500,0
20241007,153800,416130470,13500,13500,13500,13500,937
20241007,153700,416130470,13500,13500,13500,13500,0
20241007,153600,416130470,13500,13500,13500,13500,0
20241007,153500,416130470,13500,13500,13500,13500,0
20241007,153400,416130470,13500,13500,13500,13500,0
20241007,153300,416130470,13500,13500,13500,13500,0
20241007,153200,416130470,13500,13500,13500,13500,0
20241007,153100,416130470,13500,13500,13500,13500,0
20241007,153000,416130470,13500,13500,13500,13500,937
20241007,152900,403480970,13450,13450,13450,13450,0
20241007,152800,403480970,13450,13450,13450,13450,0
20241007,152700,403480970,13450,13450,13450,13450,0
20241007,152600,403480970,13450,13450,13450,13450,0
20241007,152500,403480970,13450,13450,13450,13450,0
20241007,152400,403480970,13450,13450,13450,13450,0
20241007,152300,403480970,13450,13450,13450,13450,0
20241007,152200,403480970,13450,13450,13450,13450,0
20241007,152100,403480970,13450,13450,13450,13450,0
20241007,152000,403480970,13450,13450,13450,13450,0
20241007,151900,403480970,13450,13470,13470,13450,81
20241007,151800,402390320,13470,13470,13470,13460,110
20241007,151700,400909620,13460,13460,13460,13430,222
20241007,151600,397926570,13460,13450,13460,13450,113
20241007,151500,396406620,13450,13450,13450,13450,41
20241007,151400,395855170,13450,13450,13450,13450,0
20241007,151300,395855170,13450,13450,13450,13450,3
20241007,151200,395814820,13440,13440,13440,13440,3
20241007,151100,395774500,13440,13440,13440,13440,76
20241007,151000,394753060,13450,13450,13450,13450,0
20241007,150900,394753060,13450,13450,13450,13450,102
20241007,150800,393381160,13460,13460,13460,13460,0
20241007,150700,393381160,13460,13460,13460,13460,0
20241007,150600,393381160,13460,13450,13460,13450,104
20241007,150500,391982340,13450,13450,13450,13450,0
20241007,150400,391982340,13450,13430,13450,13430,61
20241007,150300,391161920,13450,13430,13450,13420,1012
20241007,150200,377570800,13430,13430,13430,13430,39
20241007,150100,377047030,13420,13420,13430,13410,96
20241007,150000,375759040,13430,13420,13430,13420,78
20241007,145900,374711990,13430,13410,13430,13410,61
20241007,145800,373892830,13410,13400,13410,13400,549
20241007,145700,366530750,13410,13410,13410,13410,108
20241007,145600,365082470,13410,13400,13410,13400,64
20241007,145500,364224670,13410,13410,13410,13410,0
20241007,145400,364224670,13410,13410,13410,13410,0
20241007,145300,364224670,13410,13410,13410,13410,0
20241007,145200,364224670,13410,13400,13410,13400,256
20241007,145100,360794210,13420,13420,13420,13420,0
20241007,145000,360794210,13420,13420,13420,13420,0
20241007,144900,360794210,13420,13420,13420,13420,0
20241007,144800,360794210,13420,13410,13420,13410,11
20241007,144700,360646690,13420,13410,13420,13410,64
20241007,144600,359788430,13410,13410,13410,13410,0
20241007,144500,359788430,13410,13410,13410,13410,0
20241007,144400,359788430,13410,13410,13410,13410,1
20241007,144300,359775020,13420,13420,13420,13420,1
20241007,144200,359761600,13420,13420,13420,13420,0
20241007,144100,359761600,13420,13410,13420,13410,2
20241007,144000,359734770,13400,13400,13400,13400,20
20241007,143900,359466770,13400,13410,13410,13400,701
20241007,143800,350072990,13410,13410,13410,13410,0
20241007,143700,350072990,13410,13410,13410,13410,0
20241007,143600,350072990,13410,13410,13410,13410,8
20241007,143500,349965710,13430,13430,13430,13430,0
20241007,143400,349965710,13430,13430,13430,13430,0
20241007,143300,349965710,13430,13430,13430,13430,0
20241007,143200,349965710,13430,13430,13430,13430,0
20241007,143100,349965710,13430,13410,13430,13410,57
20241007,143000,349201320,13410,13410,13410,13410,1
20241007,142900,349187910,13410,13410,13410,13410,164
20241007,142800,346988670,13420,13420,13430,13420,5
20241007,142700,346921540,13410,13410,13410,13410,14
20241007,142600,346733800,13410,13410,13410,13410,10
20241007,142500,346599700,13420,13420,13420,13420,0
20241007,142400,346599700,13420,13420,13430,13410,17
20241007,142300,346371600,13420,13420,13420,13420,93
20241007,142200,345123540,13410,13410,13410,13410,29
20241007,142100,344734650,13420,13420,13420,13420,10
20241007,142000,344600450,13410,13410,13410,13410,0
20241007,141900,344600450,13410,13410,13420,13410,98
20241007,141800,343286250,13410,13410,13410,13410,68
20241007,141700,342374370,13410,13410,13410,13410,5
20241007,141600,342307320,13410,13420,13420,13410,174
20241007,141500,339973400,13420,13420,13420,13420,0
20241007,141400,339973400,13420,13420,13420,13420,14
20241007,141300,339785520,13420,13420,13420,13420,0
20241007,141200,339785520,13420,13420,13420,13420,0
20241007,141100,339785520,13420,13420,13420,13420,14
20241007,141000,339597640,13420,13420,13420,13420,0
20241007,140900,339597640,13420,13420,13420,13420,40
20241007,140800,339060840,13420,13420,13420,13420,46
20241007,140700,338443520,13420,13420,13420,13420,0
20241007,140600,338443520,13420,13430,13440,13420,17
20241007,140500,338215190,13440,13430,13440,13430,10
20241007,140400,338080810,13440,13430,13440,13430,23
20241007,140300,337771900,13430,13430,13430,13430,0
20241007,140200,337771900,13430,13430,13430,13430,0
20241007,140100,337771900,13430,13440,13440,13430,43
20241007,140000,337194120,13440,13440,13440,13440,30
20241007,135900,336790920,13440,13430,13440,13430,100
20241007,135800,335447060,13440,13430,13440,13430,152
20241007,135700,333405680,13420,13420,13420,13420,1
20241007,135600,333392260,13410,13410,13410,13410,14
20241007,135500,333204520,13430,13400,13430,13400,437
20241007,135400,327343940,13400,13410,13450,13400,1101
20241007,135300,312567220,13400,13420,13420,13400,719
20241007,135200,302931670,13430,13390,13430,13390,514
20241007,135100,296038240,13400,13420,13430,13400,793
20241007,135000,285405930,13420,13410,13420,13380,1051
20241007,134900,271332560,13420,13410,13420,13410,70
20241007,134800,270393850,13410,13400,13410,13400,397
20241007,134700,265070230,13390,13440,13440,13390,966
20241007,134600,252123370,13440,13440,13440,13440,99
20241007,134500,250792810,13430,13400,13430,13400,107
20241007,134400,249356050,13390,13400,13400,13380,724
20241007,134300,239663610,13400,13390,13410,13390,103
20241007,134200,238283900,13390,13380,13390,13380,659
20241007,134100,229466380,13380,13380,13380,13380,0
20241007,134000,229466380,13380,13390,13390,13380,15
20241007,133900,229265670,13390,13390,13390,13390,12
20241007,133800,229104990,13390,13390,13390,13390,272
20241007,133700,225462910,13390,13390,13390,13390,2
20241007,133600,225436130,13400,13400,13400,13400,24
20241007,133500,225114530,13400,13400,13400,13400,15
20241007,133400,224913530,13410,13410,13410,13410,2
20241007,133300,224886710,13400,13400,13400,13400,14
20241007,133200,224699110,13410,13400,13440,13400,32
20241007,133100,224269720,13390,13410,13440,13390,1186
20241007,133000,208384870,13400,13410,13410,13390,54
20241007,132900,207661320,13440,13410,13440,13410,29
20241007,132800,207272140,13400,13400,13400,13400,0
20241007,132700,207272140,13400,13400,13400,13400,14
20241007,132600,207084540,13420,13420,13420,13420,0
20241007,132500,207084540,13420,13420,13420,13420,2
20241007,132400,207057700,13450,13420,13450,13420,4
20241007,132300,207003970,13430,13410,13430,13410,108
20241007,132200,205555670,13400,13400,13400,13400,114
20241007,132100,204028070,13410,13410,13410,13410,0
20241007,132000,204028070,13410,13400,13410,13400,15
20241007,131900,203827060,13400,13400,13400,13400,0
20241007,131800,203827060,13400,13400,13400,13400,100
20241007,131700,202487060,13400,13400,13400,13400,67
20241007,131600,201589260,13400,13400,13400,13400,0
20241007,131500,201589260,13400,13400,13400,13400,0
20241007,131400,201589260,13400,13410,13410,13400,15
20241007,131300,201388250,13410,13410,13410,13410,0
20241007,131200,201388250,13410,13400,13410,13400,94
20241007,131100,200128350,13440,13420,13440,13410,11
20241007,131000,199980700,13450,13400,13450,13400,29
20241007,130900,199591820,13390,13390,13390,13390,14
20241007,130800,199404360,13390,13390,13390,13390,0
20241007,130700,199404360,13390,13390,13390,13390,14
20241007,130600,199216900,13390,13390,13390,13390,0
20241007,130500,199216900,13390,13390,13390,13390,0
20241007,130400,199216900,13390,13390,13390,13390,14
20241007,130300,199029440,13400,13400,13400,13400,1
20241007,130200,199016040,13400,13400,13400,13400,3
20241007,130100,198975840,13390,13390,13390,13390,214
20241007,130000,196110380,13400,13400,13400,13400,0
20241007,125900,196110380,13400,13400,13400,13400,50
20241007,125800,195440380,13400,13400,13400,13400,0
20241007,125700,195440380,13400,13400,13400,13400,12
20241007,125600,195279580,13400,13400,13400,13400,14
20241007,125500,195091980,13400,13400,13400,13400,0
20241007,125400,195091980,13400,13400,13400,13400,14
20241007,125300,194904380,13400,13400,13400,13400,0
20241007,125200,194904380,13400,13400,13400,13400,2
20241007,125100,194877580,13400,13400,13400,13400,29
20241007,125000,194488980,13420,13420,13420,13420,0
20241007,124900,194488980,13420,13420,13420,13420,0
20241007,124800,194488980,13420,13420,13420,13420,0
20241007,124700,194488980,13420,13420,13420,13420,0
20241007,124600,194488980,13420,13390,13420,13390,29
20241007,124500,194100500,13390,13390,13390,13390,0
20241007,124400,194100500,13390,13390,13390,13390,0
20241007,124300,194100500,13390,13390,13390,13390,14
20241007,124200,193913040,13390,13390,13390,13390,0
20241007,124100,193913040,13390,13390,13390,13390,14
20241007,124000,193725580,13390,13390,13390,13390,0
20241007,123900,193725580,13390,13390,13390,13390,0
20241007,123800,193725580,13390,13390,13390,13390,0
20241007,123700,193725580,13390,13390,13390,13390,0
20241007,123600,193725580,13390,13390,13390,13390,43
20241007,123500,193149810,13400,13400,13420,13400,93
20241007,123400,191903190,13410,13380,13420,13380,962
20241007,123300,179029830,13390,13390,13390,13380,411
20241007,123200,173529540,13390,13390,13390,13390,207
20241007,123100,170757810,13390,13390,13390,13390,0
20241007,123000,170757810,13390,13390,13390,13390,14
20241007,122900,170570350,13390,13390,13390,13390,0
20241007,122800,170570350,13390,13390,13390,13390,14
20241007,122700,170382890,13400,13400,13400,13400,5
20241007,122600,170315890,13390,13390,13390,13390,0
20241007,122500,170315890,13390,13390,13390,13390,95
20241007,122400,169043840,13390,13390,13390,13390,0
20241007,122300,169043840,13390,13390,13390,13390,14
20241007,122200,168856380,13400,13400,13400,13400,1
20241007,122100,168842980,13400,13400,13400,13400,0
20241007,122000,168842980,13400,13400,13400,13400,1
20241007,121900,168829580,13440,13410,13440,13410,31
20241007,121800,168413840,13400,13390,13400,13390,25
20241007,121700,168078980,13400,13400,13400,13400,10
20241007,121600,167944980,13410,13410,13410,13410,0
20241007,121500,167944980,13410,13410,13410,13410,5
20241007,121400,167877930,13390,13400,13400,13390,303
20241007,121300,163820490,13400,13400,13400,13400,0
20241007,121200,163820490,13400,13400,13400,13400,15
20241007,121100,163619490,13400,13400,13400,13400,32
20241007,121000,163190690,13410,13410,13410,13410,20
20241007,120900,162922490,13410,13410,13410,13410,0
20241007,120800,162922490,13410,13410,13410,13410,10
20241007,120700,162788390,13410,13410,13410,13410,14
20241007,120600,162600650,13410,13410,13410,13410,1
20241007,120500,162587240,13400,13390,13400,13390,39
20241007,120400,162064780,13390,13390,13390,13390,0
20241007,120300,162064780,13390,13390,13390,13390,0
20241007,120200,162064780,13390,13390,13390,13390,14
20241007,120100,161877320,13390,13390,13390,13390,0
20241007,120000,161877320,13390,13390,13390,13390,0
20241007,115900,161877320,13390,13390,13390,13390,0
20241007,115800,161877320,13390,13390,13390,13390,0
20241007,115700,161877320,13390,13410,13420,13390,20
20241007,115600,161609320,13450,13400,13450,13400,8
20241007,115500,161502010,13390,13390,13390,13390,0
20241007,115400,161502010,13390,13390,13390,13390,14
20241007,115300,161314550,13390,13390,13390,13390,100
20241007,115200,159975550,13390,13390,13400,13390,384
20241007,115100,154833690,13390,13390,13390,13390,0
20241007,115000,154833690,13390,13390,13390,13390,0
20241007,114900,154833690,13390,13400,13400,13390,18
20241007,114800,154592630,13400,13400,13400,13400,0
20241007,114700,154592630,13400,13400,13400,13400,0
20241007,114600,154592630,13400,13400,13400,13400,513
20241007,114500,147718430,13400,13400,13400,13400,466
20241007,114400,141474030,13400,13400,13400,13400,44
20241007,114300,140884430,13410,13410,13410,13410,0
20241007,114200,140884430,13410,13410,13410,13410,34
20241007,114100,140428490,13410,13410,13410,13410,14
20241007,114000,140240750,13420,13420,13420,13420,1
20241007,113900,140227330,13410,13410,13410,13410,14
20241007,113800,140039590,13410,13410,13410,13410,0
20241007,113700,140039590,13410,13410,13410,13410,0
20241007,113600,140039590,13410,13420,13420,13410,15
20241007,113500,139838430,13410,13410,13410,13410,0
20241007,113400,139838430,13410,13410,13410,13410,14
20241007,113300,139650690,13440,13440,13440,13440,0
20241007,113200,139650690,13440,13440,13440,13440,0
20241007,113100,139650690,13440,13420,13440,13420,12
20241007,113000,139489540,13410,13410,13410,13410,14
20241007,112900,139301800,13400,13400,13400,13400,0
20241007,112800,139301800,13400,13400,13400,13400,20
20241007,112700,139033800,13390,13390,13390,13390,0
20241007,112600,139033800,13390,13390,13390,13390,29
20241007,112500,138645490,13390,13390,13390,13390,10
20241007,112400,138511590,13390,13390,13390,13390,0
20241007,112300,138511590,13390,13410,13410,13390,506
20241007,112200,131730560,13410,13410,13410,13410,13
20241007,112100,131556230,13410,13410,13410,13410,14
20241007,112000,131368490,13410,13410,13410,13410,0
20241007,111900,131368490,13410,13410,13410,13410,0
20241007,111800,131368490,13410,13420,13420,13410,18
20241007,111700,131127070,13420,13420,13420,13420,0
20241007,111600,131127070,13420,13420,13420,13420,5
20241007,111500,131059970,13420,13420,13420,13420,2
20241007,111400,131033130,13420,13420,13420,13420,1
20241007,111300,131019710,13420,13420,13420,13420,30
20241007,111200,130617110,13420,13420,13420,13420,10
20241007,111100,130482910,13420,13410,13420,13410,2
20241007,111000,130456080,13410,13410,13410,13410,14
20241007,110900,130268340,13410,13410,13410,13410,0
20241007,110800,130268340,13410,13410,13410,13410,14
20241007,110700,130080600,13410,13410,13410,13410,0
20241007,110600,130080600,13410,13410,13410,13410,0
20241007,110500,130080600,13410,13410,13410,13410,39
20241007,110400,129557610,13410,13410,13410,13410,0
20241007,110300,129557610,13410,13410,13410,13410,21
20241007,110200,129276000,13420,13420,13420,13420,0
20241007,110100,129276000,13420,13420,13420,13420,0
20241007,110000,129276000,13420,13420,13420,13420,3
20241007,105900,129235740,13410,13410,13410,13410,0
20241007,105800,129235740,13410,13410,13410,13410,16
20241007,105700,129021180,13400,13400,13400,13400,104
20241007,105600,127627580,13400,13400,13400,13400,0
20241007,105500,127627580,13400,13400,13400,13400,14
20241007,105400,127439980,13400,13400,13400,13400,0
20241007,105300,127439980,13400,13400,13400,13400,0
20241007,105200,127439980,13400,13400,13400,13400,145
20241007,105100,125496980,13400,13400,13430,13400,46
20241007,105000,124880550,13400,13400,13400,13400,420
20241007,104900,119252550,13400,13400,13400,13400,1
20241007,104800,119239150,13400,13400,13400,13400,2
20241007,104700,119212350,13420,13400,13420,13400,2
20241007,104600,119185530,13400,13400,13400,13400,12
20241007,104500,119024730,13410,13410,13410,13410,234
20241007,104400,115886790,13410,13410,13410,13410,0
20241007,104300,115886790,13410,13410,13410,13410,0
20241007,104200,115886790,13410,13420,13420,13410,32
20241007,104100,115457590,13430,13420,13430,13420,4
20241007,104000,115403900,13460,13460,13460,13460,0
20241007,103900,115403900,13460,13460,13460,13460,0
20241007,103800,115403900,13460,13460,13460,13460,0
20241007,103700,115403900,13460,13410,13460,13410,59
20241007,103600,114611710,13410,13410,13410,13410,0
20241007,103500,114611710,13410,13410,13410,13410,20
20241007,103400,114343510,13430,13430,13430,13430,0
20241007,103300,114343510,13430,13430,13430,13430,0
20241007,103200,114343510,13430,13420,13430,13420,17
20241007,103100,114115340,13410,13410,13410,13410,1
20241007,103000,114101930,13420,13420,13420,13420,14
20241007,102900,113914050,13420,13420,13420,13420,0
20241007,102800,113914050,13420,13420,13420,13420,0
20241007,102700,113914050,13420,13420,13420,13420,16
20241007,102600,113699330,13440,13440,13440,13440,0
20241007,102500,113699330,13440,13440,13440,13440,0
20241007,102400,113699330,13440,13440,13440,13430,31
20241007,102300,113282830,13460,13430,13460,13430,5
20241007,102200,113215620,13430,13430,13430,13430,1
20241007,102100,113202190,13430,13410,13430,13410,54
20241007,102000,112477260,13410,13410,13410,13410,3
20241007,101900,112437030,13410,13400,13410,13400,15
20241007,101800,112236020,13410,13410,13410,13410,2
20241007,101700,112209200,13410,13400,13410,13400,54
20241007,101600,111485110,13400,13400,13400,13400,95
20241007,101500,110212110,13400,13400,13400,13400,0
20241007,101400,110212110,13400,13400,13400,13400,14
20241007,101300,110024510,13400,13400,13400,13400,6
20241007,101200,109944110,13400,13400,13400,13400,8
20241007,101100,109836910,13400,13400,13400,13400,9
20241007,101000,109716310,13390,13400,13400,13390,13
20241007,100900,109542190,13420,13420,13420,13420,0
20241007,100800,109542190,13420,13400,13420,13400,70
20241007,100700,108603850,13380,13380,13400,13380,8
20241007,100600,108496790,13380,13390,13390,13380,327
20241007,100500,104121230,13390,13390,13390,13390,0
20241007,100400,104121230,13390,13390,13390,13390,14
20241007,100300,103933770,13380,13380,13380,13380,15
20241007,100200,103733070,13390,13390,13390,13390,0
20241007,100100,103733070,13390,13390,13390,13390,0
20241007,100000,103733070,13390,13390,13390,13380,346
20241007,095900,99103060,13380,13380,13380,13380,0
20241007,095800,99103060,13380,13390,13390,13380,28
20241007,095700,98728300,13380,13380,13380,13380,3
20241007,095600,98688160,13380,13380,13380,13380,0
20241007,095500,98688160,13380,13380,13380,13380,0
20241007,095400,98688160,13380,13380,13380,13380,11
20241007,095300,98540980,13380,13390,13430,13380,31
20241007,095200,98125540,13370,13370,13370,13370,17
20241007,095100,97898250,13370,13390,13390,13370,705
20241007,095000,88463850,13400,13430,13430,13400,233
20241007,094900,85340430,13420,13420,13420,13420,85
20241007,094800,84199730,13420,13410,13420,13410,16
20241007,094700,83985150,13410,13410,13410,13410,0
20241007,094600,83985150,13410,13410,13410,13410,10
20241007,094500,83851050,13410,13410,13410,13410,70
20241007,094400,82912350,13430,13420,13430,13420,50
20241007,094300,82241000,13400,13400,13400,13400,0
20241007,094200,82241000,13400,13400,13400,13400,100
20241007,094100,80901000,13400,13410,13410,13400,10
20241007,094000,80766910,13410,13430,13430,13410,44
20241007,093900,80176830,13410,13420,13430,13410,83
20241007,093800,79063240,13420,13440,13440,13420,116
20241007,093700,77506340,13460,13460,13460,13460,0
20241007,093600,77506340,13460,13450,13460,13450,4
20241007,093500,77452510,13450,13450,13450,13450,0
20241007,093400,77452510,13450,13450,13450,13450,6
20241007,093300,77371810,13440,13440,13440,13440,0
20241007,093200,77371810,13440,13420,13440,13420,99
20241007,093100,76042240,13420,13440,13450,13420,22
20241007,093000,75746610,13430,13430,13430,13430,0
20241007,092900,75746610,13430,13420,13430,13410,28
20241007,092800,75370840,13420,13420,13420,13420,30
20241007,092700,74968240,13400,13400,13400,13400,0
20241007,092600,74968240,13400,13430,13430,13380,1517
20241007,092500,54635360,13420,13420,13420,13420,0
20241007,092400,54635360,13420,13420,13420,13420,31
20241007,092300,54219340,13440,13410,13440,13410,52
20241007,092200,53520800,13410,13420,13420,13410,288
20241007,092100,49657200,13420,13460,13460,13420,793
20241007,092000,39000540,13470,13490,13490,13460,621
20241007,091900,30636050,13470,13490,13490,13470,152
20241007,091800,28587380,13490,13490,13490,13490,2
20241007,091700,28560400,13500,13490,13500,13490,200
20241007,091600,25860460,13510,13510,13510,13510,0
20241007,091500,25860460,13510,13510,13510,13510,0
20241007,091400,25860460,13510,13510,13510,13510,0
20241007,091300,25860460,13510,13530,13530,13510,151
20241007,091200,23820410,13480,13490,13490,13480,407
20241007,091100,18334000,13480,13480,13480,13480,0
20241007,091000,18334000,13480,13460,13480,13460,101
20241007,090900,16974520,13450,13450,13450,13450,0
20241007,090800,16974520,13450,13450,13450,13450,0
20241007,090700,16974520,13450,13450,13450,13450,0
20241007,090600,16974520,13450,13450,13450,13450,0
20241007,090500,16974520,13450,13480,13480,13450,272
20241007,090400,13310750,13490,13490,13490,13490,50
20241007,090300,12636250,13520,13490,13520,13490,25
20241007,090200,12298550,13500,13510,13510,13500,71
20241007,090100,11339460,13520,13530,13540,13520,143
20241007,090000,9405070,13590,13530,13600,13530,694