KissMeData/038390/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191300,61085260,14480,14480,14480,14480,169
20231023,191200,61085260,14480,14480,14480,14480,0
20231023,191100,61085260,14480,14480,14480,14480,0
20231023,191000,61085260,14480,14480,14480,14480,0
20231023,190900,61085260,14480,14480,14480,14480,0
20231023,190800,61085260,14480,14480,14480,14480,0
20231023,190700,61085260,14480,14480,14480,14480,0
20231023,190600,61085260,14480,14480,14480,14480,0
20231023,190500,61085260,14480,14480,14480,14480,0
20231023,190400,61085260,14480,14480,14480,14480,0
20231023,190300,61085260,14480,14480,14480,14480,0
20231023,190200,61085260,14480,14480,14480,14480,0
20231023,190100,61085260,14480,14480,14480,14480,0
20231023,190000,61085260,14480,14480,14480,14480,0
20231023,185900,61085260,14480,14480,14480,14480,0
20231023,185800,61085260,14480,14480,14480,14480,0
20231023,185700,61085260,14480,14480,14480,14480,0
20231023,185600,61085260,14480,14480,14480,14480,0
20231023,185500,61085260,14480,14480,14480,14480,0
20231023,185400,61085260,14480,14480,14480,14480,0
20231023,185300,61085260,14480,14480,14480,14480,0
20231023,185200,61085260,14480,14480,14480,14480,0
20231023,185100,61085260,14480,14480,14480,14480,0
20231023,185000,61085260,14480,14480,14480,14480,0
20231023,184900,61085260,14480,14480,14480,14480,0
20231023,184800,61085260,14480,14480,14480,14480,0
20231023,184700,61085260,14480,14480,14480,14480,0
20231023,184600,61085260,14480,14480,14480,14480,0
20231023,184500,61085260,14480,14480,14480,14480,0
20231023,184400,61085260,14480,14480,14480,14480,0
20231023,184300,61085260,14480,14480,14480,14480,169
20231023,184200,61085260,14480,14480,14480,14480,0
20231023,184100,61085260,14480,14480,14480,14480,0
20231023,184000,61085260,14480,14480,14480,14480,0
20231023,183900,61085260,14480,14480,14480,14480,0
20231023,183800,61085260,14480,14480,14480,14480,0
20231023,183700,61085260,14480,14480,14480,14480,0
20231023,183600,61085260,14480,14480,14480,14480,0
20231023,183500,61085260,14480,14480,14480,14480,0
20231023,183400,61085260,14480,14480,14480,14480,0
20231023,183300,61085260,14480,14480,14480,14480,0
20231023,183200,61085260,14480,14480,14480,14480,0
20231023,183100,61085260,14480,14480,14480,14480,0
20231023,183000,61085260,14480,14480,14480,14480,0
20231023,182900,61085260,14480,14480,14480,14480,0
20231023,182800,61085260,14480,14480,14480,14480,0
20231023,182700,61085260,14480,14480,14480,14480,0
20231023,182600,61085260,14480,14480,14480,14480,0
20231023,182500,61085260,14480,14480,14480,14480,0
20231023,182400,61085260,14480,14480,14480,14480,0
20231023,182300,61085260,14480,14480,14480,14480,0
20231023,182200,61085260,14480,14480,14480,14480,0
20231023,182100,61085260,14480,14480,14480,14480,0
20231023,182000,61085260,14480,14480,14480,14480,0
20231023,181900,61085260,14480,14480,14480,14480,0
20231023,181800,61085260,14480,14480,14480,14480,0
20231023,181700,61085260,14480,14480,14480,14480,0
20231023,181600,61085260,14480,14480,14480,14480,0
20231023,181500,61085260,14480,14480,14480,14480,0
20231023,181400,61085260,14480,14480,14480,14480,0
20231023,181300,61085260,14480,14480,14480,14480,169
20231023,181200,61085260,14480,14480,14480,14480,0
20231023,181100,61085260,14480,14480,14480,14480,0
20231023,181000,61085260,14480,14480,14480,14480,0
20231023,180900,61085260,14480,14480,14480,14480,0
20231023,180800,61085260,14480,14480,14480,14480,0
20231023,180700,61085260,14480,14480,14480,14480,0
20231023,180600,61085260,14480,14480,14480,14480,0
20231023,180500,61085260,14480,14480,14480,14480,0
20231023,180400,61085260,14480,14480,14480,14480,0
20231023,180300,61085260,14480,14480,14480,14480,0
20231023,180200,61085260,14480,14480,14480,14480,0
20231023,180100,61085260,14480,14480,14480,14480,0
20231023,180000,61085260,14480,14480,14480,14480,0
20231023,175900,61085260,14480,14480,14480,14480,0
20231023,175800,61085260,14480,14480,14480,14480,0
20231023,175700,61085260,14480,14480,14480,14480,0
20231023,175600,61085260,14480,14480,14480,14480,0
20231023,175500,61085260,14480,14480,14480,14480,0
20231023,175400,61085260,14480,14480,14480,14480,0
20231023,175300,61085260,14480,14480,14480,14480,0
20231023,175200,61085260,14480,14480,14480,14480,0
20231023,175100,61085260,14480,14480,14480,14480,0
20231023,175000,61085260,14480,14480,14480,14480,0
20231023,174900,61085260,14480,14480,14480,14480,0
20231023,174800,61085260,14480,14480,14480,14480,0
20231023,174700,61085260,14480,14480,14480,14480,0
20231023,174600,61085260,14480,14480,14480,14480,0
20231023,174500,61085260,14480,14480,14480,14480,0
20231023,174400,61085260,14480,14480,14480,14480,0
20231023,174300,61085260,14480,14480,14480,14480,169
20231023,174200,61085260,14480,14480,14480,14480,0
20231023,174100,61085260,14480,14480,14480,14480,0
20231023,174000,61085260,14480,14480,14480,14480,0
20231023,173900,61085260,14480,14480,14480,14480,0
20231023,173800,61085260,14480,14480,14480,14480,0
20231023,173700,61085260,14480,14480,14480,14480,0
20231023,173600,61085260,14480,14480,14480,14480,0
20231023,173500,61085260,14480,14480,14480,14480,0
20231023,173400,61085260,14480,14480,14480,14480,0
20231023,173300,61085260,14480,14480,14480,14480,0
20231023,173200,61085260,14480,14480,14480,14480,0
20231023,173100,61085260,14480,14480,14480,14480,0
20231023,173000,61085260,14480,14480,14480,14480,0
20231023,172900,61085260,14480,14480,14480,14480,0
20231023,172800,61085260,14480,14480,14480,14480,0
20231023,172700,61085260,14480,14480,14480,14480,0
20231023,172600,61085260,14480,14480,14480,14480,0
20231023,172500,61085260,14480,14480,14480,14480,0
20231023,172400,61085260,14480,14480,14480,14480,0
20231023,172300,61085260,14480,14480,14480,14480,0
20231023,172200,61085260,14480,14480,14480,14480,0
20231023,172100,61085260,14480,14480,14480,14480,0
20231023,172000,61085260,14480,14480,14480,14480,0
20231023,171900,61085260,14480,14480,14480,14480,0
20231023,171800,61085260,14480,14480,14480,14480,0
20231023,171700,61085260,14480,14480,14480,14480,0
20231023,171600,61085260,14480,14480,14480,14480,0
20231023,171500,61085260,14480,14480,14480,14480,0
20231023,171400,61085260,14480,14480,14480,14480,0
20231023,171300,61085260,14480,14480,14480,14480,169
20231023,171200,61085260,14480,14480,14480,14480,0
20231023,171100,61085260,14480,14480,14480,14480,0
20231023,171000,61085260,14480,14480,14480,14480,0
20231023,170900,61085260,14480,14480,14480,14480,0
20231023,170800,61085260,14480,14480,14480,14480,0
20231023,170700,61085260,14480,14480,14480,14480,0
20231023,170600,61085260,14480,14480,14480,14480,0
20231023,170500,61085260,14480,14480,14480,14480,0
20231023,170400,61085260,14480,14480,14480,14480,0
20231023,170300,61085260,14480,14480,14480,14480,0
20231023,170200,61085260,14480,14480,14480,14480,0
20231023,170100,61085260,14480,14480,14480,14480,0
20231023,170000,61085260,14480,14480,14480,14480,0
20231023,165900,61085260,14480,14480,14480,14480,0
20231023,165800,61085260,14480,14480,14480,14480,0
20231023,165700,61085260,14480,14480,14480,14480,0
20231023,165600,61085260,14480,14480,14480,14480,0
20231023,165500,61085260,14480,14480,14480,14480,0
20231023,165400,61085260,14480,14480,14480,14480,0
20231023,165300,61085260,14480,14480,14480,14480,0
20231023,165200,61085260,14480,14480,14480,14480,0
20231023,165100,61085260,14480,14480,14480,14480,0
20231023,165000,61085260,14480,14480,14480,14480,0
20231023,164900,61085260,14480,14480,14480,14480,0
20231023,164800,61085260,14480,14480,14480,14480,0
20231023,164700,61085260,14480,14480,14480,14480,0
20231023,164600,61085260,14480,14480,14480,14480,0
20231023,164500,61085260,14480,14480,14480,14480,0
20231023,164400,61085260,14480,14480,14480,14480,0
20231023,164300,61085260,14480,14480,14480,14480,169
20231023,164200,61085260,14480,14480,14480,14480,0
20231023,164100,61085260,14480,14480,14480,14480,0
20231023,164000,61085260,14480,14480,14480,14480,0
20231023,163900,61085260,14480,14480,14480,14480,0
20231023,163800,61085260,14480,14480,14480,14480,0
20231023,163700,61085260,14480,14480,14480,14480,0
20231023,163600,61085260,14480,14480,14480,14480,0
20231023,163500,61085260,14480,14480,14480,14480,0
20231023,163400,61085260,14480,14480,14480,14480,0
20231023,163300,61085260,14480,14480,14480,14480,0
20231023,163200,61085260,14480,14480,14480,14480,0
20231023,163100,61085260,14480,14480,14480,14480,0
20231023,163000,61085260,14480,14480,14480,14480,0
20231023,162900,61085260,14480,14480,14480,14480,0
20231023,162800,61085260,14480,14480,14480,14480,0
20231023,162700,61085260,14480,14480,14480,14480,0
20231023,162600,61085260,14480,14480,14480,14480,0
20231023,162500,61085260,14480,14480,14480,14480,0
20231023,162400,61085260,14480,14480,14480,14480,0
20231023,162300,61085260,14480,14480,14480,14480,0
20231023,162200,61085260,14480,14480,14480,14480,0
20231023,162100,61085260,14480,14480,14480,14480,0
20231023,162000,61085260,14480,14480,14480,14480,0
20231023,161900,61085260,14480,14480,14480,14480,0
20231023,161800,61085260,14480,14480,14480,14480,0
20231023,161700,61085260,14480,14480,14480,14480,0
20231023,161600,61085260,14480,14480,14480,14480,0
20231023,161500,61085260,14480,14480,14480,14480,0
20231023,161400,61085260,14480,14480,14480,14480,0
20231023,161300,61085260,14480,14480,14480,14480,169
20231023,161200,61085260,14480,14480,14480,14480,0
20231023,161100,61085260,14480,14480,14480,14480,0
20231023,161000,61085260,14480,14480,14480,14480,0
20231023,160900,61085260,14480,14480,14480,14480,0
20231023,160800,61085260,14480,14480,14480,14480,0
20231023,160700,61085260,14480,14480,14480,14480,0
20231023,160600,61085260,14480,14480,14480,14480,0
20231023,160500,61085260,14480,14480,14480,14480,0
20231023,160400,61085260,14480,14480,14480,14480,0
20231023,160300,61085260,14480,14480,14480,14480,0
20231023,160200,61085260,14480,14480,14480,14480,0
20231023,160100,61085260,14480,14480,14480,14480,0
20231023,160000,61085260,14480,14480,14480,14480,0
20231023,155900,61085260,14480,14480,14480,14480,0
20231023,155800,61085260,14480,14480,14480,14480,0
20231023,155700,61085260,14480,14480,14480,14480,0
20231023,155600,61085260,14480,14480,14480,14480,0
20231023,155500,61085260,14480,14480,14480,14480,0
20231023,155400,61085260,14480,14480,14480,14480,0
20231023,155300,61085260,14480,14480,14480,14480,0
20231023,155200,61085260,14480,14480,14480,14480,0
20231023,155100,61085260,14480,14480,14480,14480,0
20231023,155000,61085260,14480,14480,14480,14480,0
20231023,154900,61085260,14480,14480,14480,14480,0
20231023,154800,61085260,14480,14480,14480,14480,0
20231023,154700,61085260,14480,14480,14480,14480,0
20231023,154600,61085260,14480,14480,14480,14480,0
20231023,154500,61085260,14480,14480,14480,14480,0
20231023,154400,61085260,14480,14480,14480,14480,0
20231023,154300,61085260,14480,14480,14480,14480,169
20231023,154200,61085260,14480,14480,14480,14480,0
20231023,154100,61085260,14480,14480,14480,14480,0
20231023,154000,61085260,14480,14480,14480,14480,0
20231023,153900,61085260,14480,14480,14480,14480,0
20231023,153800,61085260,14480,14480,14480,14480,0
20231023,153700,61085260,14480,14480,14480,14480,0
20231023,153600,61085260,14480,14480,14480,14480,0
20231023,153500,61085260,14480,14480,14480,14480,0
20231023,153400,61085260,14480,14480,14480,14480,0
20231023,153300,61085260,14480,14480,14480,14480,0
20231023,153200,61085260,14480,14480,14480,14480,0
20231023,153100,61085260,14480,14480,14480,14480,0
20231023,153000,61085260,14480,14480,14480,14480,169
20231023,152900,58638140,14550,14550,14550,14550,0
20231023,152800,58638140,14550,14550,14550,14550,0
20231023,152700,58638140,14550,14550,14550,14550,0
20231023,152600,58638140,14550,14550,14550,14550,0
20231023,152500,58638140,14550,14550,14550,14550,0
20231023,152400,58638140,14550,14550,14550,14550,0
20231023,152300,58638140,14550,14550,14550,14550,0
20231023,152200,58638140,14550,14550,14550,14550,0
20231023,152100,58638140,14550,14550,14550,14550,0
20231023,152000,58638140,14550,14550,14550,14550,0
20231023,151900,58638140,14550,14550,14550,14550,0
20231023,151800,58638140,14550,14550,14550,14550,0
20231023,151700,58638140,14550,14550,14550,14550,0
20231023,151600,58638140,14550,14550,14550,14550,0
20231023,151500,58638140,14550,14550,14550,14550,3
20231023,151400,58594490,14550,14550,14550,14550,0
20231023,151300,58594490,14550,14550,14550,14550,0
20231023,151200,58594490,14550,14550,14550,14550,1
20231023,151100,58579940,14580,14580,14580,14580,0
20231023,151000,58579940,14580,14580,14580,14580,1
20231023,150900,58565360,14570,14570,14570,14570,0
20231023,150800,58565360,14570,14570,14570,14570,0
20231023,150700,58565360,14570,14570,14570,14570,10
20231023,150600,58419660,14550,14540,14550,14540,5
20231023,150500,58346940,14530,14530,14530,14530,1
20231023,150400,58332410,14530,14520,14530,14520,45
20231023,150300,57678870,14520,14520,14520,14520,1
20231023,150200,57664350,14520,14520,14520,14520,0
20231023,150100,57664350,14520,14520,14520,14520,0
20231023,150000,57664350,14520,14520,14520,14520,0
20231023,145900,57664350,14520,14520,14520,14520,0
20231023,145800,57664350,14520,14520,14520,14520,1
20231023,145700,57649830,14530,14530,14530,14530,0
20231023,145600,57649830,14530,14530,14530,14530,0
20231023,145500,57649830,14530,14530,14530,14530,0
20231023,145400,57649830,14530,14520,14530,14520,98
20231023,145300,56226360,14440,14440,14440,14440,0
20231023,145200,56226360,14440,14440,14440,14440,6
20231023,145100,56139720,14440,14470,14470,14440,254
20231023,145000,52467710,14470,14480,14480,14470,122
20231023,144900,50701970,14490,14510,14510,14490,212
20231023,144800,47627950,14550,14550,14550,14550,0
20231023,144700,47627950,14550,14550,14550,14550,0
20231023,144600,47627950,14550,14550,14550,14550,0
20231023,144500,47627950,14550,14550,14550,14550,0
20231023,144400,47627950,14550,14520,14550,14520,14
20231023,144300,47424640,14510,14510,14510,14510,0
20231023,144200,47424640,14510,14510,14510,14510,0
20231023,144100,47424640,14510,14510,14510,14510,0
20231023,144000,47424640,14510,14510,14510,14510,5
20231023,143900,47352090,14500,14510,14510,14500,423
20231023,143800,41216920,14520,14520,14520,14520,118
20231023,143700,39503560,14530,14530,14530,14530,0
20231023,143600,39503560,14530,14530,14530,14530,0
20231023,143500,39503560,14530,14530,14530,14530,17
20231023,143400,39256550,14530,14530,14530,14530,0
20231023,143300,39256550,14530,14530,14530,14530,0
20231023,143200,39256550,14530,14540,14550,14530,237
20231023,143100,35811390,14550,14550,14550,14550,0
20231023,143000,35811390,14550,14550,14550,14550,0
20231023,142900,35811390,14550,14550,14550,14550,40
20231023,142800,35229390,14550,14550,14550,14550,0
20231023,142700,35229390,14550,14560,14560,14550,183
20231023,142600,32566440,14590,14590,14590,14590,0
20231023,142500,32566440,14590,14590,14590,14590,0
20231023,142400,32566440,14590,14590,14590,14590,0
20231023,142300,32566440,14590,14590,14590,14590,0
20231023,142200,32566440,14590,14590,14590,14590,0
20231023,142100,32566440,14590,14590,14590,14590,0
20231023,142000,32566440,14590,14590,14590,14590,0
20231023,141900,32566440,14590,14590,14590,14590,0
20231023,141800,32566440,14590,14590,14590,14590,0
20231023,141700,32566440,14590,14590,14590,14590,0
20231023,141600,32566440,14590,14590,14590,14590,0
20231023,141500,32566440,14590,14590,14590,14590,0
20231023,141400,32566440,14590,14590,14590,14590,1
20231023,141300,32551850,14560,14560,14560,14560,20
20231023,141200,32260650,14560,14560,14560,14560,10
20231023,141100,32115050,14560,14560,14560,14560,0
20231023,141000,32115050,14560,14560,14560,14560,156
20231023,140900,29843690,14560,14560,14560,14560,50
20231023,140800,29115690,14540,14540,14540,14540,0
20231023,140700,29115690,14540,14570,14570,14540,200
20231023,140600,26205190,14580,14590,14590,14580,52
20231023,140500,25446540,14620,14620,14620,14620,0
20231023,140400,25446540,14620,14620,14620,14620,0
20231023,140300,25446540,14620,14620,14620,14620,0
20231023,140200,25446540,14620,14620,14620,14620,0
20231023,140100,25446540,14620,14620,14620,14620,0
20231023,140000,25446540,14620,14620,14620,14620,0
20231023,135900,25446540,14620,14620,14620,14620,0
20231023,135800,25446540,14620,14620,14620,14620,0
20231023,135700,25446540,14620,14620,14620,14620,0
20231023,135600,25446540,14620,14620,14620,14620,0
20231023,135500,25446540,14620,14620,14620,14620,0
20231023,135400,25446540,14620,14620,14620,14620,0
20231023,135300,25446540,14620,14620,14620,14620,0
20231023,135200,25446540,14620,14620,14620,14620,0
20231023,135100,25446540,14620,14620,14620,14620,0
20231023,135000,25446540,14620,14620,14620,14620,0
20231023,134900,25446540,14620,14620,14620,14620,0
20231023,134800,25446540,14620,14620,14620,14620,0
20231023,134700,25446540,14620,14620,14620,14620,0
20231023,134600,25446540,14620,14620,14620,14620,0
20231023,134500,25446540,14620,14620,14620,14620,0
20231023,134400,25446540,14620,14620,14620,14620,0
20231023,134300,25446540,14620,14620,14620,14620,0
20231023,134200,25446540,14620,14620,14620,14620,0
20231023,134100,25446540,14620,14620,14620,14620,0
20231023,134000,25446540,14620,14620,14620,14620,0
20231023,133900,25446540,14620,14620,14620,14620,0
20231023,133800,25446540,14620,14620,14620,14620,0
20231023,133700,25446540,14620,14620,14620,14620,0
20231023,133600,25446540,14620,14620,14620,14620,0
20231023,133500,25446540,14620,14620,14620,14620,0
20231023,133400,25446540,14620,14620,14620,14620,0
20231023,133300,25446540,14620,14620,14620,14620,0
20231023,133200,25446540,14620,14620,14620,14620,0
20231023,133100,25446540,14620,14590,14620,14590,2
20231023,133000,25417330,14600,14600,14600,14600,0
20231023,132900,25417330,14600,14600,14600,14600,0
20231023,132800,25417330,14600,14600,14600,14600,0
20231023,132700,25417330,14600,14600,14600,14600,0
20231023,132600,25417330,14600,14600,14600,14600,0
20231023,132500,25417330,14600,14600,14600,14600,0
20231023,132400,25417330,14600,14600,14600,14600,0
20231023,132300,25417330,14600,14600,14600,14600,0
20231023,132200,25417330,14600,14600,14600,14600,0
20231023,132100,25417330,14600,14600,14600,14600,22
20231023,132000,25096130,14600,14600,14600,14600,0
20231023,131900,25096130,14600,14600,14600,14600,0
20231023,131800,25096130,14600,14600,14600,14600,0
20231023,131700,25096130,14600,14600,14600,14600,0
20231023,131600,25096130,14600,14600,14600,14600,0
20231023,131500,25096130,14600,14600,14600,14600,5
20231023,131400,25023130,14600,14600,14600,14600,0
20231023,131300,25023130,14600,14600,14600,14600,0
20231023,131200,25023130,14600,14600,14600,14600,0
20231023,131100,25023130,14600,14600,14600,14600,0
20231023,131000,25023130,14600,14600,14600,14600,0
20231023,130900,25023130,14600,14600,14600,14600,0
20231023,130800,25023130,14600,14600,14600,14600,0
20231023,130700,25023130,14600,14600,14600,14600,0
20231023,130600,25023130,14600,14600,14600,14600,0
20231023,130500,25023130,14600,14600,14600,14600,0
20231023,130400,25023130,14600,14600,14600,14600,0
20231023,130300,25023130,14600,14600,14600,14600,0
20231023,130200,25023130,14600,14600,14600,14600,0
20231023,130100,25023130,14600,14600,14600,14600,0
20231023,130000,25023130,14600,14600,14600,14600,0
20231023,125900,25023130,14600,14600,14600,14600,0
20231023,125800,25023130,14600,14600,14600,14600,0
20231023,125700,25023130,14600,14600,14600,14600,0
20231023,125600,25023130,14600,14600,14600,14600,0
20231023,125500,25023130,14600,14600,14600,14600,0
20231023,125400,25023130,14600,14600,14600,14600,0
20231023,125300,25023130,14600,14600,14600,14600,0
20231023,125200,25023130,14600,14600,14600,14600,0
20231023,125100,25023130,14600,14600,14600,14600,0
20231023,125000,25023130,14600,14600,14600,14600,0
20231023,124900,25023130,14600,14600,14600,14600,0
20231023,124800,25023130,14600,14600,14600,14600,0
20231023,124700,25023130,14600,14600,14600,14600,0
20231023,124600,25023130,14600,14600,14600,14600,0
20231023,124500,25023130,14600,14600,14600,14600,0
20231023,124400,25023130,14600,14600,14600,14600,0
20231023,124300,25023130,14600,14600,14600,14600,0
20231023,124200,25023130,14600,14610,14610,14600,860
20231023,124100,12466830,14600,14600,14600,14600,0
20231023,124000,12466830,14600,14600,14600,14600,0
20231023,123900,12466830,14600,14600,14600,14600,0
20231023,123800,12466830,14600,14600,14600,14600,0
20231023,123700,12466830,14600,14600,14600,14600,0
20231023,123600,12466830,14600,14600,14600,14600,0
20231023,123500,12466830,14600,14600,14600,14600,54
20231023,123400,11678430,14610,14610,14610,14610,0
20231023,123300,11678430,14610,14610,14610,14610,0
20231023,123200,11678430,14610,14610,14610,14610,0
20231023,123100,11678430,14610,14610,14610,14610,36
20231023,123000,11152470,14620,14620,14620,14620,0
20231023,122900,11152470,14620,14620,14620,14620,0
20231023,122800,11152470,14620,14620,14620,14620,0
20231023,122700,11152470,14620,14620,14620,14620,0
20231023,122600,11152470,14620,14620,14620,14620,0
20231023,122500,11152470,14620,14620,14620,14620,0
20231023,122400,11152470,14620,14620,14620,14620,0
20231023,122300,11152470,14620,14620,14620,14620,0
20231023,122200,11152470,14620,14620,14620,14620,0
20231023,122100,11152470,14620,14620,14620,14620,0
20231023,122000,11152470,14620,14620,14620,14620,0
20231023,121900,11152470,14620,14620,14620,14620,0
20231023,121800,11152470,14620,14620,14620,14620,0
20231023,121700,11152470,14620,14620,14620,14620,0
20231023,121600,11152470,14620,14620,14620,14620,0
20231023,121500,11152470,14620,14620,14620,14620,0
20231023,121400,11152470,14620,14620,14620,14620,0
20231023,121300,11152470,14620,14620,14620,14620,0
20231023,121200,11152470,14620,14620,14620,14620,0
20231023,121100,11152470,14620,14620,14620,14620,19
20231023,121000,10874690,14650,14650,14650,14650,0
20231023,120900,10874690,14650,14650,14650,14650,0
20231023,120800,10874690,14650,14650,14650,14650,0
20231023,120700,10874690,14650,14650,14650,14650,0
20231023,120600,10874690,14650,14650,14650,14650,0
20231023,120500,10874690,14650,14650,14650,14650,0
20231023,120400,10874690,14650,14650,14650,14650,0
20231023,120300,10874690,14650,14620,14650,14620,2
20231023,120200,10845420,14630,14630,14630,14630,0
20231023,120100,10845420,14630,14630,14630,14630,0
20231023,120000,10845420,14630,14630,14630,14630,0
20231023,115900,10845420,14630,14630,14630,14630,0
20231023,115800,10845420,14630,14630,14630,14630,0
20231023,115700,10845420,14630,14630,14630,14630,0
20231023,115600,10845420,14630,14630,14630,14630,0
20231023,115500,10845420,14630,14630,14630,14630,1
20231023,115400,10830790,14630,14630,14630,14630,0
20231023,115300,10830790,14630,14630,14630,14630,0
20231023,115200,10830790,14630,14630,14630,14630,1
20231023,115100,10816160,14630,14630,14630,14630,0
20231023,115000,10816160,14630,14630,14630,14630,0
20231023,114900,10816160,14630,14630,14630,14630,10
20231023,114800,10669860,14650,14650,14650,14650,0
20231023,114700,10669860,14650,14650,14650,14650,0
20231023,114600,10669860,14650,14650,14650,14650,0
20231023,114500,10669860,14650,14650,14650,14650,0
20231023,114400,10669860,14650,14650,14650,14650,0
20231023,114300,10669860,14650,14650,14650,14650,0
20231023,114200,10669860,14650,14650,14650,14650,0
20231023,114100,10669860,14650,14650,14650,14650,0
20231023,114000,10669860,14650,14650,14650,14650,0
20231023,113900,10669860,14650,14650,14650,14650,0
20231023,113800,10669860,14650,14650,14650,14650,0
20231023,113700,10669860,14650,14650,14650,14650,5
20231023,113600,10596610,14660,14660,14660,14660,0
20231023,113500,10596610,14660,14660,14660,14660,0
20231023,113400,10596610,14660,14660,14660,14660,0
20231023,113300,10596610,14660,14660,14660,14660,0
20231023,113200,10596610,14660,14660,14660,14660,0
20231023,113100,10596610,14660,14660,14660,14660,0
20231023,113000,10596610,14660,14660,14660,14660,0
20231023,112900,10596610,14660,14660,14660,14660,0
20231023,112800,10596610,14660,14660,14660,14660,0
20231023,112700,10596610,14660,14660,14660,14660,0
20231023,112600,10596610,14660,14660,14660,14660,0
20231023,112500,10596610,14660,14660,14660,14660,0
20231023,112400,10596610,14660,14660,14660,14660,0
20231023,112300,10596610,14660,14660,14660,14660,0
20231023,112200,10596610,14660,14660,14660,14660,0
20231023,112100,10596610,14660,14660,14660,14660,0
20231023,112000,10596610,14660,14660,14660,14660,0
20231023,111900,10596610,14660,14660,14660,14660,0
20231023,111800,10596610,14660,14660,14660,14660,0
20231023,111700,10596610,14660,14660,14660,14660,0
20231023,111600,10596610,14660,14660,14660,14660,0
20231023,111500,10596610,14660,14660,14660,14660,0
20231023,111400,10596610,14660,14660,14660,14660,0
20231023,111300,10596610,14660,14660,14660,14660,0
20231023,111200,10596610,14660,14660,14660,14660,0
20231023,111100,10596610,14660,14660,14660,14660,0
20231023,111000,10596610,14660,14660,14660,14660,0
20231023,110900,10596610,14660,14660,14660,14660,0
20231023,110800,10596610,14660,14660,14660,14660,0
20231023,110700,10596610,14660,14660,14660,14660,0
20231023,110600,10596610,14660,14660,14660,14660,0
20231023,110500,10596610,14660,14660,14660,14660,0
20231023,110400,10596610,14660,14660,14660,14660,0
20231023,110300,10596610,14660,14660,14660,14660,0
20231023,110200,10596610,14660,14660,14660,14660,0
20231023,110100,10596610,14660,14660,14660,14660,0
20231023,110000,10596610,14660,14660,14660,14660,0
20231023,105900,10596610,14660,14660,14660,14660,0
20231023,105800,10596610,14660,14660,14660,14660,0
20231023,105700,10596610,14660,14660,14660,14660,0
20231023,105600,10596610,14660,14660,14660,14660,0
20231023,105500,10596610,14660,14660,14660,14660,0
20231023,105400,10596610,14660,14660,14660,14660,0
20231023,105300,10596610,14660,14670,14670,14660,17
20231023,105200,10347350,14680,14680,14680,14680,0
20231023,105100,10347350,14680,14680,14680,14680,0
20231023,105000,10347350,14680,14680,14680,14680,0
20231023,104900,10347350,14680,14680,14680,14680,3
20231023,104800,10303310,14690,14690,14690,14690,0
20231023,104700,10303310,14690,14690,14690,14690,0
20231023,104600,10303310,14690,14690,14690,14690,0
20231023,104500,10303310,14690,14690,14690,14690,0
20231023,104400,10303310,14690,14690,14690,14690,0
20231023,104300,10303310,14690,14690,14690,14690,1
20231023,104200,10288620,14690,14690,14690,14690,0
20231023,104100,10288620,14690,14690,14690,14690,1
20231023,104000,10273930,14660,14660,14660,14660,0
20231023,103900,10273930,14660,14660,14660,14660,0
20231023,103800,10273930,14660,14660,14660,14660,0
20231023,103700,10273930,14660,14660,14660,14660,0
20231023,103600,10273930,14660,14660,14660,14660,0
20231023,103500,10273930,14660,14660,14660,14660,0
20231023,103400,10273930,14660,14660,14660,14660,1
20231023,103300,10259270,14680,14680,14680,14680,0
20231023,103200,10259270,14680,14680,14680,14680,0
20231023,103100,10259270,14680,14680,14680,14680,0
20231023,103000,10259270,14680,14680,14680,14680,0
20231023,102900,10259270,14680,14680,14680,14680,0
20231023,102800,10259270,14680,14680,14680,14680,0
20231023,102700,10259270,14680,14680,14680,14680,0
20231023,102600,10259270,14680,14680,14680,14680,5
20231023,102500,10185870,14680,14680,14680,14680,0
20231023,102400,10185870,14680,14680,14680,14680,0
20231023,102300,10185870,14680,14680,14680,14680,0
20231023,102200,10185870,14680,14680,14680,14680,1
20231023,102100,10171190,14680,14680,14680,14680,14
20231023,102000,9965670,14660,14660,14660,14660,25
20231023,101900,9599170,14620,14620,14620,14620,0
20231023,101800,9599170,14620,14620,14620,14620,0
20231023,101700,9599170,14620,14620,14620,14620,0
20231023,101600,9599170,14620,14620,14620,14620,0
20231023,101500,9599170,14620,14620,14620,14620,0
20231023,101400,9599170,14620,14620,14620,14620,0
20231023,101300,9599170,14620,14620,14620,14620,0
20231023,101200,9599170,14620,14620,14620,14620,0
20231023,101100,9599170,14620,14620,14620,14620,0
20231023,101000,9599170,14620,14620,14620,14620,100
20231023,100900,8137170,14690,14690,14690,14690,0
20231023,100800,8137170,14690,14690,14690,14690,0
20231023,100700,8137170,14690,14690,14690,14690,0
20231023,100600,8137170,14690,14690,14690,14690,0
20231023,100500,8137170,14690,14690,14690,14690,0
20231023,100400,8137170,14690,14690,14690,14690,1
20231023,100300,8122480,14640,14640,14640,14640,0
20231023,100200,8122480,14640,14640,14640,14640,0
20231023,100100,8122480,14640,14640,14640,14640,0
20231023,100000,8122480,14640,14640,14640,14640,0
20231023,095900,8122480,14640,14640,14640,14640,0
20231023,095800,8122480,14640,14640,14640,14640,0
20231023,095700,8122480,14640,14640,14640,14640,0
20231023,095600,8122480,14640,14640,14640,14640,0
20231023,095500,8122480,14640,14640,14640,14640,0
20231023,095400,8122480,14640,14640,14640,14640,0
20231023,095300,8122480,14640,14640,14640,14640,0
20231023,095200,8122480,14640,14640,14640,14640,0
20231023,095100,8122480,14640,14640,14640,14640,0
20231023,095000,8122480,14640,14640,14640,14640,0
20231023,094900,8122480,14640,14640,14640,14640,0
20231023,094800,8122480,14640,14640,14640,14640,0
20231023,094700,8122480,14640,14640,14640,14640,0
20231023,094600,8122480,14640,14640,14640,14640,0
20231023,094500,8122480,14640,14640,14640,14640,8
20231023,094400,8005360,14650,14650,14650,14650,0
20231023,094300,8005360,14650,14650,14650,14650,1
20231023,094200,7990710,14650,14650,14650,14650,0
20231023,094100,7990710,14650,14650,14650,14650,0
20231023,094000,7990710,14650,14650,14650,14650,3
20231023,093900,7946760,14650,14640,14650,14640,19
20231023,093800,7668520,14640,14640,14640,14640,1
20231023,093700,7653880,14660,14660,14660,14660,0
20231023,093600,7653880,14660,14660,14660,14660,0
20231023,093500,7653880,14660,14660,14660,14660,0
20231023,093400,7653880,14660,14660,14660,14660,0
20231023,093300,7653880,14660,14660,14660,14660,0
20231023,093200,7653880,14660,14660,14660,14660,0
20231023,093100,7653880,14660,14660,14660,14660,1
20231023,093000,7639220,14690,14690,14690,14690,0
20231023,092900,7639220,14690,14690,14690,14690,0
20231023,092800,7639220,14690,14690,14690,14690,0
20231023,092700,7639220,14690,14690,14690,14690,0
20231023,092600,7639220,14690,14690,14690,14690,0
20231023,092500,7639220,14690,14690,14690,14690,0
20231023,092400,7639220,14690,14690,14690,14690,0
20231023,092300,7639220,14690,14690,14690,14690,0
20231023,092200,7639220,14690,14690,14690,14690,0
20231023,092100,7639220,14690,14690,14690,14690,0
20231023,092000,7639220,14690,14690,14690,14690,1
20231023,091900,7624530,14690,14690,14690,14690,6
20231023,091800,7536390,14710,14710,14710,14710,0
20231023,091700,7536390,14710,14710,14710,14710,1
20231023,091600,7521680,14740,14740,14740,14740,0
20231023,091500,7521680,14740,14740,14740,14740,1
20231023,091400,7506940,14580,14580,14580,14580,288
20231023,091300,3307900,14580,14580,14580,14580,12
20231023,091200,3132940,14580,14580,14580,14580,18
20231023,091100,2870500,14630,14630,14630,14630,0
20231023,091000,2870500,14630,14630,14630,14630,0
20231023,090900,2870500,14630,14550,14630,14550,31
20231023,090800,2417050,14550,14550,14550,14550,9
20231023,090700,2286100,14530,14550,14550,14530,21
20231023,090600,1980730,14570,14620,14620,14570,36
20231023,090500,1455470,14630,14670,14670,14630,45
20231023,090400,796620,14690,14690,14690,14690,5
20231023,090300,723170,14700,14700,14700,14700,0
20231023,090200,723170,14700,14700,14700,14700,0
20231023,090100,723170,14700,14710,14710,14700,7
20231023,090000,620240,14730,14770,14770,14730,42