KissMeData/038390/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191400,53118250,14530,14530,14530,14530,86
20231025,191300,53118250,14530,14530,14530,14530,0
20231025,191200,53118250,14530,14530,14530,14530,0
20231025,191100,53118250,14530,14530,14530,14530,0
20231025,191000,53118250,14530,14530,14530,14530,0
20231025,190900,53118250,14530,14530,14530,14530,0
20231025,190800,53118250,14530,14530,14530,14530,0
20231025,190700,53118250,14530,14530,14530,14530,0
20231025,190600,53118250,14530,14530,14530,14530,0
20231025,190500,53118250,14530,14530,14530,14530,0
20231025,190400,53118250,14530,14530,14530,14530,0
20231025,190300,53118250,14530,14530,14530,14530,0
20231025,190200,53118250,14530,14530,14530,14530,0
20231025,190100,53118250,14530,14530,14530,14530,0
20231025,190000,53118250,14530,14530,14530,14530,0
20231025,185900,53118250,14530,14530,14530,14530,0
20231025,185800,53118250,14530,14530,14530,14530,0
20231025,185700,53118250,14530,14530,14530,14530,0
20231025,185600,53118250,14530,14530,14530,14530,0
20231025,185500,53118250,14530,14530,14530,14530,0
20231025,185400,53118250,14530,14530,14530,14530,0
20231025,185300,53118250,14530,14530,14530,14530,0
20231025,185200,53118250,14530,14530,14530,14530,0
20231025,185100,53118250,14530,14530,14530,14530,0
20231025,185000,53118250,14530,14530,14530,14530,0
20231025,184900,53118250,14530,14530,14530,14530,0
20231025,184800,53118250,14530,14530,14530,14530,0
20231025,184700,53118250,14530,14530,14530,14530,0
20231025,184600,53118250,14530,14530,14530,14530,0
20231025,184500,53118250,14530,14530,14530,14530,0
20231025,184400,53118250,14530,14530,14530,14530,86
20231025,184300,53118250,14530,14530,14530,14530,0
20231025,184200,53118250,14530,14530,14530,14530,0
20231025,184100,53118250,14530,14530,14530,14530,0
20231025,184000,53118250,14530,14530,14530,14530,0
20231025,183900,53118250,14530,14530,14530,14530,0
20231025,183800,53118250,14530,14530,14530,14530,0
20231025,183700,53118250,14530,14530,14530,14530,0
20231025,183600,53118250,14530,14530,14530,14530,0
20231025,183500,53118250,14530,14530,14530,14530,0
20231025,183400,53118250,14530,14530,14530,14530,0
20231025,183300,53118250,14530,14530,14530,14530,0
20231025,183200,53118250,14530,14530,14530,14530,0
20231025,183100,53118250,14530,14530,14530,14530,0
20231025,183000,53118250,14530,14530,14530,14530,0
20231025,182900,53118250,14530,14530,14530,14530,0
20231025,182800,53118250,14530,14530,14530,14530,0
20231025,182700,53118250,14530,14530,14530,14530,0
20231025,182600,53118250,14530,14530,14530,14530,0
20231025,182500,53118250,14530,14530,14530,14530,0
20231025,182400,53118250,14530,14530,14530,14530,0
20231025,182300,53118250,14530,14530,14530,14530,0
20231025,182200,53118250,14530,14530,14530,14530,0
20231025,182100,53118250,14530,14530,14530,14530,0
20231025,182000,53118250,14530,14530,14530,14530,0
20231025,181900,53118250,14530,14530,14530,14530,0
20231025,181800,53118250,14530,14530,14530,14530,0
20231025,181700,53118250,14530,14530,14530,14530,0
20231025,181600,53118250,14530,14530,14530,14530,0
20231025,181500,53118250,14530,14530,14530,14530,0
20231025,181400,53118250,14530,14530,14530,14530,86
20231025,181300,53118250,14530,14530,14530,14530,0
20231025,181200,53118250,14530,14530,14530,14530,0
20231025,181100,53118250,14530,14530,14530,14530,0
20231025,181000,53118250,14530,14530,14530,14530,0
20231025,180900,53118250,14530,14530,14530,14530,0
20231025,180800,53118250,14530,14530,14530,14530,0
20231025,180700,53118250,14530,14530,14530,14530,0
20231025,180600,53118250,14530,14530,14530,14530,0
20231025,180500,53118250,14530,14530,14530,14530,0
20231025,180400,53118250,14530,14530,14530,14530,0
20231025,180300,53118250,14530,14530,14530,14530,0
20231025,180200,53118250,14530,14530,14530,14530,0
20231025,180100,53118250,14530,14530,14530,14530,0
20231025,180000,53118250,14530,14530,14530,14530,0
20231025,175900,53118250,14530,14530,14530,14530,0
20231025,175800,53118250,14530,14530,14530,14530,0
20231025,175700,53118250,14530,14530,14530,14530,0
20231025,175600,53118250,14530,14530,14530,14530,0
20231025,175500,53118250,14530,14530,14530,14530,0
20231025,175400,53118250,14530,14530,14530,14530,0
20231025,175300,53118250,14530,14530,14530,14530,0
20231025,175200,53118250,14530,14530,14530,14530,0
20231025,175100,53118250,14530,14530,14530,14530,0
20231025,175000,53118250,14530,14530,14530,14530,0
20231025,174900,53118250,14530,14530,14530,14530,0
20231025,174800,53118250,14530,14530,14530,14530,0
20231025,174700,53118250,14530,14530,14530,14530,0
20231025,174600,53118250,14530,14530,14530,14530,0
20231025,174500,53118250,14530,14530,14530,14530,0
20231025,174400,53118250,14530,14530,14530,14530,86
20231025,174300,53118250,14530,14530,14530,14530,0
20231025,174200,53118250,14530,14530,14530,14530,0
20231025,174100,53118250,14530,14530,14530,14530,0
20231025,174000,53118250,14530,14530,14530,14530,0
20231025,173900,53118250,14530,14530,14530,14530,0
20231025,173800,53118250,14530,14530,14530,14530,0
20231025,173700,53118250,14530,14530,14530,14530,0
20231025,173600,53118250,14530,14530,14530,14530,0
20231025,173500,53118250,14530,14530,14530,14530,0
20231025,173400,53118250,14530,14530,14530,14530,0
20231025,173300,53118250,14530,14530,14530,14530,0
20231025,173200,53118250,14530,14530,14530,14530,0
20231025,173100,53118250,14530,14530,14530,14530,0
20231025,173000,53118250,14530,14530,14530,14530,0
20231025,172900,53118250,14530,14530,14530,14530,0
20231025,172800,53118250,14530,14530,14530,14530,0
20231025,172700,53118250,14530,14530,14530,14530,0
20231025,172600,53118250,14530,14530,14530,14530,0
20231025,172500,53118250,14530,14530,14530,14530,0
20231025,172400,53118250,14530,14530,14530,14530,0
20231025,172300,53118250,14530,14530,14530,14530,0
20231025,172200,53118250,14530,14530,14530,14530,0
20231025,172100,53118250,14530,14530,14530,14530,0
20231025,172000,53118250,14530,14530,14530,14530,0
20231025,171900,53118250,14530,14530,14530,14530,0
20231025,171800,53118250,14530,14530,14530,14530,0
20231025,171700,53118250,14530,14530,14530,14530,0
20231025,171600,53118250,14530,14530,14530,14530,0
20231025,171500,53118250,14530,14530,14530,14530,0
20231025,171400,53118250,14530,14530,14530,14530,86
20231025,171300,53118250,14530,14530,14530,14530,0
20231025,171200,53118250,14530,14530,14530,14530,0
20231025,171100,53118250,14530,14530,14530,14530,0
20231025,171000,53118250,14530,14530,14530,14530,0
20231025,170900,53118250,14530,14530,14530,14530,0
20231025,170800,53118250,14530,14530,14530,14530,0
20231025,170700,53118250,14530,14530,14530,14530,0
20231025,170600,53118250,14530,14530,14530,14530,0
20231025,170500,53118250,14530,14530,14530,14530,0
20231025,170400,53118250,14530,14530,14530,14530,0
20231025,170300,53118250,14530,14530,14530,14530,0
20231025,170200,53118250,14530,14530,14530,14530,0
20231025,170100,53118250,14530,14530,14530,14530,0
20231025,170000,53118250,14530,14530,14530,14530,0
20231025,165900,53118250,14530,14530,14530,14530,0
20231025,165800,53118250,14530,14530,14530,14530,0
20231025,165700,53118250,14530,14530,14530,14530,0
20231025,165600,53118250,14530,14530,14530,14530,0
20231025,165500,53118250,14530,14530,14530,14530,0
20231025,165400,53118250,14530,14530,14530,14530,0
20231025,165300,53118250,14530,14530,14530,14530,0
20231025,165200,53118250,14530,14530,14530,14530,0
20231025,165100,53118250,14530,14530,14530,14530,0
20231025,165000,53118250,14530,14530,14530,14530,0
20231025,164900,53118250,14530,14530,14530,14530,0
20231025,164800,53118250,14530,14530,14530,14530,0
20231025,164700,53118250,14530,14530,14530,14530,0
20231025,164600,53118250,14530,14530,14530,14530,0
20231025,164500,53118250,14530,14530,14530,14530,0
20231025,164400,53118250,14530,14530,14530,14530,86
20231025,164300,53118250,14530,14530,14530,14530,0
20231025,164200,53118250,14530,14530,14530,14530,0
20231025,164100,53118250,14530,14530,14530,14530,0
20231025,164000,53118250,14530,14530,14530,14530,0
20231025,163900,53118250,14530,14530,14530,14530,0
20231025,163800,53118250,14530,14530,14530,14530,0
20231025,163700,53118250,14530,14530,14530,14530,0
20231025,163600,53118250,14530,14530,14530,14530,0
20231025,163500,53118250,14530,14530,14530,14530,0
20231025,163400,53118250,14530,14530,14530,14530,0
20231025,163300,53118250,14530,14530,14530,14530,0
20231025,163200,53118250,14530,14530,14530,14530,0
20231025,163100,53118250,14530,14530,14530,14530,0
20231025,163000,53118250,14530,14530,14530,14530,0
20231025,162900,53118250,14530,14530,14530,14530,0
20231025,162800,53118250,14530,14530,14530,14530,0
20231025,162700,53118250,14530,14530,14530,14530,0
20231025,162600,53118250,14530,14530,14530,14530,0
20231025,162500,53118250,14530,14530,14530,14530,0
20231025,162400,53118250,14530,14530,14530,14530,0
20231025,162300,53118250,14530,14530,14530,14530,0
20231025,162200,53118250,14530,14530,14530,14530,0
20231025,162100,53118250,14530,14530,14530,14530,0
20231025,162000,53118250,14530,14530,14530,14530,0
20231025,161900,53118250,14530,14530,14530,14530,0
20231025,161800,53118250,14530,14530,14530,14530,0
20231025,161700,53118250,14530,14530,14530,14530,0
20231025,161600,53118250,14530,14530,14530,14530,0
20231025,161500,53118250,14530,14530,14530,14530,0
20231025,161400,53118250,14530,14530,14530,14530,86
20231025,161300,53118250,14530,14530,14530,14530,0
20231025,161200,53118250,14530,14530,14530,14530,0
20231025,161100,53118250,14530,14530,14530,14530,0
20231025,161000,53118250,14530,14530,14530,14530,0
20231025,160900,53118250,14530,14530,14530,14530,0
20231025,160800,53118250,14530,14530,14530,14530,0
20231025,160700,53118250,14530,14530,14530,14530,0
20231025,160600,53118250,14530,14530,14530,14530,0
20231025,160500,53118250,14530,14530,14530,14530,0
20231025,160400,53118250,14530,14530,14530,14530,0
20231025,160300,53118250,14530,14530,14530,14530,0
20231025,160200,53118250,14530,14530,14530,14530,0
20231025,160100,53118250,14530,14530,14530,14530,0
20231025,160000,53118250,14530,14530,14530,14530,0
20231025,155900,53118250,14530,14530,14530,14530,0
20231025,155800,53118250,14530,14530,14530,14530,0
20231025,155700,53118250,14530,14530,14530,14530,0
20231025,155600,53118250,14530,14530,14530,14530,0
20231025,155500,53118250,14530,14530,14530,14530,0
20231025,155400,53118250,14530,14530,14530,14530,0
20231025,155300,53118250,14530,14530,14530,14530,0
20231025,155200,53118250,14530,14530,14530,14530,0
20231025,155100,53118250,14530,14530,14530,14530,0
20231025,155000,53118250,14530,14530,14530,14530,0
20231025,154900,53118250,14530,14530,14530,14530,0
20231025,154800,53118250,14530,14530,14530,14530,0
20231025,154700,53118250,14530,14530,14530,14530,0
20231025,154600,53118250,14530,14530,14530,14530,0
20231025,154500,53118250,14530,14530,14530,14530,0
20231025,154400,53118250,14530,14530,14530,14530,86
20231025,154300,53118250,14530,14530,14530,14530,0
20231025,154200,53118250,14530,14530,14530,14530,0
20231025,154100,53118250,14530,14530,14530,14530,0
20231025,154000,53118250,14530,14530,14530,14530,0
20231025,153900,53118250,14530,14530,14530,14530,0
20231025,153800,53118250,14530,14530,14530,14530,0
20231025,153700,53118250,14530,14530,14530,14530,0
20231025,153600,53118250,14530,14530,14530,14530,0
20231025,153500,53118250,14530,14530,14530,14530,0
20231025,153400,53118250,14530,14530,14530,14530,0
20231025,153300,53118250,14530,14530,14530,14530,0
20231025,153200,53118250,14530,14530,14530,14530,0
20231025,153100,53118250,14530,14530,14530,14530,0
20231025,153000,53118250,14530,14530,14530,14530,86
20231025,152900,51868670,14670,14670,14670,14670,0
20231025,152800,51868670,14670,14670,14670,14670,0
20231025,152700,51868670,14670,14670,14670,14670,0
20231025,152600,51868670,14670,14670,14670,14670,0
20231025,152500,51868670,14670,14670,14670,14670,0
20231025,152400,51868670,14670,14670,14670,14670,0
20231025,152300,51868670,14670,14670,14670,14670,0
20231025,152200,51868670,14670,14670,14670,14670,0
20231025,152100,51868670,14670,14670,14670,14670,0
20231025,152000,51868670,14670,14670,14670,14670,0
20231025,151900,51868670,14670,14670,14670,14670,8
20231025,151800,51751310,14670,14670,14670,14670,0
20231025,151700,51751310,14670,14670,14670,14670,0
20231025,151600,51751310,14670,14670,14670,14670,6
20231025,151500,51663290,14650,14650,14650,14650,1
20231025,151400,51648640,14570,14580,14580,14570,59
20231025,151300,50788470,14590,14590,14590,14590,0
20231025,151200,50788470,14590,14590,14590,14590,0
20231025,151100,50788470,14590,14590,14590,14590,0
20231025,151000,50788470,14590,14590,14590,14590,94
20231025,150900,49417010,14590,14590,14590,14590,0
20231025,150800,49417010,14590,14590,14590,14590,2
20231025,150700,49387830,14590,14590,14590,14590,0
20231025,150600,49387830,14590,14590,14590,14590,0
20231025,150500,49387830,14590,14520,14590,14520,102
20231025,150400,47905390,14510,14510,14510,14510,0
20231025,150300,47905390,14510,14510,14510,14510,0
20231025,150200,47905390,14510,14510,14510,14510,0
20231025,150100,47905390,14510,14510,14510,14510,0
20231025,150000,47905390,14510,14510,14510,14510,0
20231025,145900,47905390,14510,14510,14510,14510,0
20231025,145800,47905390,14510,14510,14510,14510,0
20231025,145700,47905390,14510,14540,14540,14510,357
20231025,145600,42723940,14520,14520,14520,14520,0
20231025,145500,42723940,14520,14520,14520,14520,0
20231025,145400,42723940,14520,14520,14520,14520,0
20231025,145300,42723940,14520,14520,14520,14520,0
20231025,145200,42723940,14520,14520,14520,14520,0
20231025,145100,42723940,14520,14520,14520,14520,0
20231025,145000,42723940,14520,14520,14520,14520,0
20231025,144900,42723940,14520,14520,14520,14520,0
20231025,144800,42723940,14520,14520,14520,14520,0
20231025,144700,42723940,14520,14520,14520,14520,0
20231025,144600,42723940,14520,14520,14520,14520,100
20231025,144500,41271940,14590,14590,14590,14590,0
20231025,144400,41271940,14590,14590,14590,14590,0
20231025,144300,41271940,14590,14590,14590,14590,0
20231025,144200,41271940,14590,14590,14590,14590,0
20231025,144100,41271940,14590,14590,14590,14590,18
20231025,144000,41009320,14600,14600,14600,14600,0
20231025,143900,41009320,14600,14600,14600,14600,0
20231025,143800,41009320,14600,14600,14600,14600,0
20231025,143700,41009320,14600,14600,14600,14600,0
20231025,143600,41009320,14600,14600,14600,14600,0
20231025,143500,41009320,14600,14600,14600,14600,4
20231025,143400,40950920,14600,14600,14600,14600,0
20231025,143300,40950920,14600,14600,14600,14600,0
20231025,143200,40950920,14600,14600,14600,14600,24
20231025,143100,40600520,14600,14600,14600,14600,0
20231025,143000,40600520,14600,14600,14600,14600,0
20231025,142900,40600520,14600,14600,14600,14600,0
20231025,142800,40600520,14600,14600,14600,14600,0
20231025,142700,40600520,14600,14600,14600,14600,0
20231025,142600,40600520,14600,14600,14600,14600,0
20231025,142500,40600520,14600,14600,14600,14600,0
20231025,142400,40600520,14600,14600,14600,14600,0
20231025,142300,40600520,14600,14600,14600,14600,0
20231025,142200,40600520,14600,14600,14600,14600,0
20231025,142100,40600520,14600,14600,14600,14600,0
20231025,142000,40600520,14600,14600,14600,14600,0
20231025,141900,40600520,14600,14600,14600,14600,0
20231025,141800,40600520,14600,14600,14600,14600,0
20231025,141700,40600520,14600,14600,14600,14600,0
20231025,141600,40600520,14600,14600,14600,14600,0
20231025,141500,40600520,14600,14600,14600,14600,0
20231025,141400,40600520,14600,14600,14600,14600,0
20231025,141300,40600520,14600,14600,14600,14600,0
20231025,141200,40600520,14600,14600,14600,14600,0
20231025,141100,40600520,14600,14600,14600,14600,0
20231025,141000,40600520,14600,14600,14600,14600,0
20231025,140900,40600520,14600,14600,14600,14600,0
20231025,140800,40600520,14600,14600,14600,14600,0
20231025,140700,40600520,14600,14600,14600,14600,0
20231025,140600,40600520,14600,14600,14600,14600,0
20231025,140500,40600520,14600,14600,14600,14600,0
20231025,140400,40600520,14600,14600,14600,14600,0
20231025,140300,40600520,14600,14610,14610,14600,6
20231025,140200,40512890,14600,14600,14600,14600,0
20231025,140100,40512890,14600,14600,14600,14600,0
20231025,140000,40512890,14600,14600,14600,14600,97
20231025,135900,39096690,14600,14600,14600,14600,0
20231025,135800,39096690,14600,14600,14600,14600,0
20231025,135700,39096690,14600,14600,14600,14600,0
20231025,135600,39096690,14600,14600,14600,14600,0
20231025,135500,39096690,14600,14600,14600,14600,0
20231025,135400,39096690,14600,14500,14600,14500,15
20231025,135300,38879080,14510,14510,14510,14510,203
20231025,135200,35933550,14510,14510,14510,14510,0
20231025,135100,35933550,14510,14510,14510,14510,0
20231025,135000,35933550,14510,14510,14510,14510,0
20231025,134900,35933550,14510,14510,14510,14510,100
20231025,134800,34482550,14600,14600,14600,14600,0
20231025,134700,34482550,14600,14600,14600,14600,0
20231025,134600,34482550,14600,14600,14600,14600,0
20231025,134500,34482550,14600,14600,14600,14600,0
20231025,134400,34482550,14600,14600,14600,14600,0
20231025,134300,34482550,14600,14600,14600,14600,0
20231025,134200,34482550,14600,14600,14600,14600,0
20231025,134100,34482550,14600,14600,14600,14600,0
20231025,134000,34482550,14600,14600,14600,14600,0
20231025,133900,34482550,14600,14600,14600,14600,0
20231025,133800,34482550,14600,14600,14600,14600,0
20231025,133700,34482550,14600,14600,14600,14600,0
20231025,133600,34482550,14600,14600,14600,14600,0
20231025,133500,34482550,14600,14600,14600,14600,0
20231025,133400,34482550,14600,14600,14600,14600,0
20231025,133300,34482550,14600,14600,14600,14600,0
20231025,133200,34482550,14600,14600,14600,14600,0
20231025,133100,34482550,14600,14600,14600,14600,0
20231025,133000,34482550,14600,14600,14600,14600,0
20231025,132900,34482550,14600,14600,14600,14600,0
20231025,132800,34482550,14600,14600,14600,14600,0
20231025,132700,34482550,14600,14600,14600,14600,0
20231025,132600,34482550,14600,14600,14600,14600,0
20231025,132500,34482550,14600,14600,14600,14600,0
20231025,132400,34482550,14600,14600,14600,14600,0
20231025,132300,34482550,14600,14600,14600,14600,1
20231025,132200,34467950,14500,14500,14500,14500,0
20231025,132100,34467950,14500,14580,14580,14500,102
20231025,132000,32986230,14600,14600,14600,14600,0
20231025,131900,32986230,14600,14600,14600,14600,1
20231025,131800,32971630,14610,14610,14610,14610,20
20231025,131700,32679430,14650,14650,14650,14650,0
20231025,131600,32679430,14650,14650,14650,14650,0
20231025,131500,32679430,14650,14650,14650,14650,0
20231025,131400,32679430,14650,14650,14650,14650,0
20231025,131300,32679430,14650,14650,14650,14650,0
20231025,131200,32679430,14650,14650,14650,14650,0
20231025,131100,32679430,14650,14650,14650,14650,2
20231025,131000,32650130,14650,14650,14650,14650,5
20231025,130900,32576880,14650,14650,14650,14650,0
20231025,130800,32576880,14650,14650,14650,14650,0
20231025,130700,32576880,14650,14650,14650,14650,0
20231025,130600,32576880,14650,14650,14650,14650,0
20231025,130500,32576880,14650,14650,14650,14650,5
20231025,130400,32503630,14680,14680,14680,14680,0
20231025,130300,32503630,14680,14680,14680,14680,0
20231025,130200,32503630,14680,14680,14680,14680,0
20231025,130100,32503630,14680,14680,14680,14680,0
20231025,130000,32503630,14680,14680,14680,14680,0
20231025,125900,32503630,14680,14680,14680,14680,0
20231025,125800,32503630,14680,14680,14680,14680,0
20231025,125700,32503630,14680,14680,14680,14680,0
20231025,125600,32503630,14680,14680,14680,14680,0
20231025,125500,32503630,14680,14680,14680,14680,6
20231025,125400,32415550,14710,14710,14710,14710,0
20231025,125300,32415550,14710,14710,14710,14710,0
20231025,125200,32415550,14710,14710,14710,14710,0
20231025,125100,32415550,14710,14710,14710,14710,0
20231025,125000,32415550,14710,14710,14710,14710,0
20231025,124900,32415550,14710,14710,14710,14710,0
20231025,124800,32415550,14710,14710,14710,14710,0
20231025,124700,32415550,14710,14710,14710,14710,0
20231025,124600,32415550,14710,14710,14710,14710,0
20231025,124500,32415550,14710,14710,14710,14710,0
20231025,124400,32415550,14710,14710,14710,14710,0
20231025,124300,32415550,14710,14710,14710,14710,0
20231025,124200,32415550,14710,14710,14710,14710,0
20231025,124100,32415550,14710,14710,14710,14710,0
20231025,124000,32415550,14710,14710,14710,14710,5
20231025,123900,32342000,14710,14710,14710,14710,0
20231025,123800,32342000,14710,14710,14710,14710,0
20231025,123700,32342000,14710,14710,14710,14710,0
20231025,123600,32342000,14710,14710,14710,14710,0
20231025,123500,32342000,14710,14710,14710,14710,0
20231025,123400,32342000,14710,14710,14710,14710,0
20231025,123300,32342000,14710,14710,14710,14710,0
20231025,123200,32342000,14710,14710,14710,14710,4
20231025,123100,32283160,14710,14710,14710,14710,4
20231025,123000,32224320,14710,14710,14710,14710,0
20231025,122900,32224320,14710,14710,14710,14710,0
20231025,122800,32224320,14710,14710,14710,14710,0
20231025,122700,32224320,14710,14710,14710,14710,0
20231025,122600,32224320,14710,14710,14710,14710,0
20231025,122500,32224320,14710,14720,14720,14710,209
20231025,122400,29149360,14720,14720,14720,14720,0
20231025,122300,29149360,14720,14760,14760,14720,2
20231025,122200,29119880,14760,14760,14760,14760,0
20231025,122100,29119880,14760,14760,14760,14760,0
20231025,122000,29119880,14760,14760,14760,14760,1
20231025,121900,29105120,14770,14770,14770,14770,0
20231025,121800,29105120,14770,14770,14770,14770,0
20231025,121700,29105120,14770,14770,14770,14770,0
20231025,121600,29105120,14770,14770,14770,14770,0
20231025,121500,29105120,14770,14770,14770,14770,0
20231025,121400,29105120,14770,14770,14770,14770,0
20231025,121300,29105120,14770,14770,14770,14770,0
20231025,121200,29105120,14770,14770,14770,14770,0
20231025,121100,29105120,14770,14770,14770,14770,0
20231025,121000,29105120,14770,14770,14770,14770,0
20231025,120900,29105120,14770,14770,14770,14770,0
20231025,120800,29105120,14770,14770,14770,14770,0
20231025,120700,29105120,14770,14770,14770,14770,0
20231025,120600,29105120,14770,14770,14770,14770,0
20231025,120500,29105120,14770,14770,14770,14770,0
20231025,120400,29105120,14770,14770,14770,14770,0
20231025,120300,29105120,14770,14770,14770,14770,0
20231025,120200,29105120,14770,14770,14770,14770,0
20231025,120100,29105120,14770,14770,14770,14770,0
20231025,120000,29105120,14770,14770,14770,14770,0
20231025,115900,29105120,14770,14770,14770,14770,0
20231025,115800,29105120,14770,14770,14770,14770,0
20231025,115700,29105120,14770,14770,14770,14770,0
20231025,115600,29105120,14770,14770,14770,14770,0
20231025,115500,29105120,14770,14770,14770,14770,0
20231025,115400,29105120,14770,14770,14770,14770,0
20231025,115300,29105120,14770,14770,14770,14770,0
20231025,115200,29105120,14770,14760,14770,14760,70
20231025,115100,28071420,14770,14770,14770,14770,0
20231025,115000,28071420,14770,14770,14770,14770,0
20231025,114900,28071420,14770,14770,14770,14770,0
20231025,114800,28071420,14770,14770,14770,14770,0
20231025,114700,28071420,14770,14770,14770,14770,0
20231025,114600,28071420,14770,14770,14770,14770,0
20231025,114500,28071420,14770,14770,14770,14770,0
20231025,114400,28071420,14770,14770,14770,14770,0
20231025,114300,28071420,14770,14770,14770,14770,0
20231025,114200,28071420,14770,14770,14770,14770,0
20231025,114100,28071420,14770,14770,14770,14770,0
20231025,114000,28071420,14770,14770,14770,14770,0
20231025,113900,28071420,14770,14770,14770,14770,0
20231025,113800,28071420,14770,14770,14770,14770,1
20231025,113700,28056650,14720,14720,14720,14720,1
20231025,113600,28041930,14770,14770,14770,14770,0
20231025,113500,28041930,14770,14770,14770,14770,0
20231025,113400,28041930,14770,14770,14770,14770,0
20231025,113300,28041930,14770,14770,14770,14770,0
20231025,113200,28041930,14770,14770,14770,14770,1
20231025,113100,28027160,14750,14750,14750,14750,0
20231025,113000,28027160,14750,14740,14750,14740,72
20231025,112900,26965260,14740,14740,14740,14740,100
20231025,112800,25491260,14730,14720,14730,14720,595
20231025,112700,16728560,14710,14710,14710,14710,0
20231025,112600,16728560,14710,14710,14710,14710,0
20231025,112500,16728560,14710,14710,14710,14710,0
20231025,112400,16728560,14710,14710,14710,14710,0
20231025,112300,16728560,14710,14710,14710,14710,0
20231025,112200,16728560,14710,14710,14710,14710,0
20231025,112100,16728560,14710,14710,14710,14710,1
20231025,112000,16713850,14720,14720,14720,14720,0
20231025,111900,16713850,14720,14720,14720,14720,0
20231025,111800,16713850,14720,14720,14720,14720,0
20231025,111700,16713850,14720,14720,14720,14720,0
20231025,111600,16713850,14720,14720,14720,14720,0
20231025,111500,16713850,14720,14720,14720,14720,0
20231025,111400,16713850,14720,14720,14720,14720,0
20231025,111300,16713850,14720,14720,14720,14720,0
20231025,111200,16713850,14720,14720,14720,14720,0
20231025,111100,16713850,14720,14720,14720,14720,0
20231025,111000,16713850,14720,14720,14720,14720,0
20231025,110900,16713850,14720,14720,14720,14720,0
20231025,110800,16713850,14720,14720,14720,14720,0
20231025,110700,16713850,14720,14720,14720,14720,0
20231025,110600,16713850,14720,14720,14720,14720,0
20231025,110500,16713850,14720,14720,14720,14720,0
20231025,110400,16713850,14720,14720,14720,14720,0
20231025,110300,16713850,14720,14720,14720,14720,141
20231025,110200,14638330,14650,14650,14650,14650,20
20231025,110100,14345330,14720,14720,14720,14720,0
20231025,110000,14345330,14720,14720,14720,14720,0
20231025,105900,14345330,14720,14720,14720,14720,0
20231025,105800,14345330,14720,14720,14720,14720,0
20231025,105700,14345330,14720,14720,14720,14720,0
20231025,105600,14345330,14720,14720,14720,14720,0
20231025,105500,14345330,14720,14720,14720,14720,0
20231025,105400,14345330,14720,14720,14720,14720,0
20231025,105300,14345330,14720,14720,14720,14720,0
20231025,105200,14345330,14720,14720,14720,14720,0
20231025,105100,14345330,14720,14720,14720,14720,0
20231025,105000,14345330,14720,14720,14720,14720,0
20231025,104900,14345330,14720,14720,14720,14720,0
20231025,104800,14345330,14720,14720,14720,14720,0
20231025,104700,14345330,14720,14720,14720,14720,0
20231025,104600,14345330,14720,14720,14720,14720,0
20231025,104500,14345330,14720,14720,14720,14720,36
20231025,104400,13815410,14730,14730,14730,14730,0
20231025,104300,13815410,14730,14730,14730,14730,0
20231025,104200,13815410,14730,14730,14730,14730,0
20231025,104100,13815410,14730,14730,14730,14730,0
20231025,104000,13815410,14730,14730,14730,14730,0
20231025,103900,13815410,14730,14730,14730,14730,0
20231025,103800,13815410,14730,14730,14730,14730,0
20231025,103700,13815410,14730,14730,14730,14730,0
20231025,103600,13815410,14730,14730,14730,14730,0
20231025,103500,13815410,14730,14730,14730,14730,0
20231025,103400,13815410,14730,14730,14730,14730,0
20231025,103300,13815410,14730,14730,14730,14730,0
20231025,103200,13815410,14730,14730,14730,14730,0
20231025,103100,13815410,14730,14730,14730,14730,0
20231025,103000,13815410,14730,14730,14730,14730,0
20231025,102900,13815410,14730,14730,14730,14730,0
20231025,102800,13815410,14730,14730,14730,14730,0
20231025,102700,13815410,14730,14730,14730,14730,12
20231025,102600,13638650,14730,14730,14730,14730,0
20231025,102500,13638650,14730,14730,14730,14730,0
20231025,102400,13638650,14730,14730,14730,14730,0
20231025,102300,13638650,14730,14730,14730,14730,0
20231025,102200,13638650,14730,14730,14730,14730,0
20231025,102100,13638650,14730,14730,14730,14730,0
20231025,102000,13638650,14730,14720,14730,14720,288
20231025,101900,9398180,14720,14720,14720,14720,0
20231025,101800,9398180,14720,14720,14720,14720,0
20231025,101700,9398180,14720,14720,14720,14720,0
20231025,101600,9398180,14720,14720,14720,14720,0
20231025,101500,9398180,14720,14720,14720,14720,0
20231025,101400,9398180,14720,14720,14720,14720,18
20231025,101300,9133220,14720,14720,14720,14720,0
20231025,101200,9133220,14720,14720,14720,14720,0
20231025,101100,9133220,14720,14720,14720,14720,0
20231025,101000,9133220,14720,14720,14720,14720,0
20231025,100900,9133220,14720,14720,14720,14720,0
20231025,100800,9133220,14720,14720,14720,14720,0
20231025,100700,9133220,14720,14720,14720,14720,0
20231025,100600,9133220,14720,14720,14720,14720,57
20231025,100500,8294180,14720,14720,14720,14720,0
20231025,100400,8294180,14720,14720,14720,14720,66
20231025,100300,7322660,14720,14720,14720,14720,0
20231025,100200,7322660,14720,14720,14720,14720,0
20231025,100100,7322660,14720,14660,14720,14660,210
20231025,100000,4236990,14660,14660,14660,14660,1
20231025,095900,4222330,14550,14550,14550,14550,0
20231025,095800,4222330,14550,14550,14550,14550,0
20231025,095700,4222330,14550,14550,14550,14550,0
20231025,095600,4222330,14550,14550,14550,14550,0
20231025,095500,4222330,14550,14550,14550,14550,0
20231025,095400,4222330,14550,14550,14550,14550,0
20231025,095300,4222330,14550,14550,14550,14550,0
20231025,095200,4222330,14550,14550,14550,14550,0
20231025,095100,4222330,14550,14550,14550,14550,23
20231025,095000,3887680,14580,14580,14580,14580,0
20231025,094900,3887680,14580,14580,14580,14550,35
20231025,094800,3377620,14580,14580,14580,14580,0
20231025,094700,3377620,14580,14580,14580,14580,0
20231025,094600,3377620,14580,14580,14580,14580,0
20231025,094500,3377620,14580,14580,14580,14580,0
20231025,094400,3377620,14580,14580,14580,14580,0
20231025,094300,3377620,14580,14580,14580,14580,0
20231025,094200,3377620,14580,14580,14580,14580,0
20231025,094100,3377620,14580,14580,14580,14580,0
20231025,094000,3377620,14580,14580,14580,14580,0
20231025,093900,3377620,14580,14580,14580,14580,0
20231025,093800,3377620,14580,14580,14580,14580,0
20231025,093700,3377620,14580,14580,14580,14580,0
20231025,093600,3377620,14580,14580,14580,14580,0
20231025,093500,3377620,14580,14580,14580,14580,0
20231025,093400,3377620,14580,14580,14580,14580,0
20231025,093300,3377620,14580,14580,14580,14580,0
20231025,093200,3377620,14580,14580,14580,14580,0
20231025,093100,3377620,14580,14580,14580,14580,0
20231025,093000,3377620,14580,14580,14580,14580,0
20231025,092900,3377620,14580,14580,14580,14580,1
20231025,092800,3363040,14580,14580,14580,14580,1
20231025,092700,3348460,14560,14560,14560,14560,0
20231025,092600,3348460,14560,14560,14560,14560,0
20231025,092500,3348460,14560,14560,14560,14560,0
20231025,092400,3348460,14560,14560,14560,14560,0
20231025,092300,3348460,14560,14560,14560,14560,0
20231025,092200,3348460,14560,14560,14560,14560,0
20231025,092100,3348460,14560,14560,14560,14560,0
20231025,092000,3348460,14560,14560,14560,14560,0
20231025,091900,3348460,14560,14560,14560,14560,30
20231025,091800,2911660,14560,14560,14560,14560,0
20231025,091700,2911660,14560,14560,14560,14560,10
20231025,091600,2766060,14560,14560,14560,14560,0
20231025,091500,2766060,14560,14560,14560,14560,27
20231025,091400,2372940,14560,14560,14560,14560,23
20231025,091300,2038060,14560,14560,14560,14560,0
20231025,091200,2038060,14560,14570,14570,14560,20
20231025,091100,1746850,14690,14690,14690,14690,0
20231025,091000,1746850,14690,14690,14690,14690,0
20231025,090900,1746850,14690,14690,14690,14690,0
20231025,090800,1746850,14690,14690,14690,14690,0
20231025,090700,1746850,14690,14690,14690,14690,0
20231025,090600,1746850,14690,14690,14690,14690,0
20231025,090500,1746850,14690,14690,14690,14690,0
20231025,090400,1746850,14690,14690,14690,14690,19
20231025,090300,1467740,14690,14690,14690,14690,0
20231025,090200,1467740,14690,14690,14690,14690,0
20231025,090100,1467740,14690,14690,14690,14690,90
20231025,090000,145640,14690,14550,14690,14550,10