KissMeData/038390/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191400,70765850,14360,14360,14360,14360,188
20231026,191300,70765850,14360,14360,14360,14360,0
20231026,191200,70765850,14360,14360,14360,14360,0
20231026,191100,70765850,14360,14360,14360,14360,0
20231026,191000,70765850,14360,14360,14360,14360,0
20231026,190900,70765850,14360,14360,14360,14360,0
20231026,190800,70765850,14360,14360,14360,14360,0
20231026,190700,70765850,14360,14360,14360,14360,0
20231026,190600,70765850,14360,14360,14360,14360,0
20231026,190500,70765850,14360,14360,14360,14360,0
20231026,190400,70765850,14360,14360,14360,14360,0
20231026,190300,70765850,14360,14360,14360,14360,0
20231026,190200,70765850,14360,14360,14360,14360,0
20231026,190100,70765850,14360,14360,14360,14360,0
20231026,190000,70765850,14360,14360,14360,14360,0
20231026,185900,70765850,14360,14360,14360,14360,0
20231026,185800,70765850,14360,14360,14360,14360,0
20231026,185700,70765850,14360,14360,14360,14360,0
20231026,185600,70765850,14360,14360,14360,14360,0
20231026,185500,70765850,14360,14360,14360,14360,0
20231026,185400,70765850,14360,14360,14360,14360,0
20231026,185300,70765850,14360,14360,14360,14360,0
20231026,185200,70765850,14360,14360,14360,14360,0
20231026,185100,70765850,14360,14360,14360,14360,0
20231026,185000,70765850,14360,14360,14360,14360,0
20231026,184900,70765850,14360,14360,14360,14360,0
20231026,184800,70765850,14360,14360,14360,14360,0
20231026,184700,70765850,14360,14360,14360,14360,0
20231026,184600,70765850,14360,14360,14360,14360,0
20231026,184500,70765850,14360,14360,14360,14360,0
20231026,184400,70765850,14360,14360,14360,14360,188
20231026,184300,70765850,14360,14360,14360,14360,0
20231026,184200,70765850,14360,14360,14360,14360,0
20231026,184100,70765850,14360,14360,14360,14360,0
20231026,184000,70765850,14360,14360,14360,14360,0
20231026,183900,70765850,14360,14360,14360,14360,0
20231026,183800,70765850,14360,14360,14360,14360,0
20231026,183700,70765850,14360,14360,14360,14360,0
20231026,183600,70765850,14360,14360,14360,14360,0
20231026,183500,70765850,14360,14360,14360,14360,0
20231026,183400,70765850,14360,14360,14360,14360,0
20231026,183300,70765850,14360,14360,14360,14360,0
20231026,183200,70765850,14360,14360,14360,14360,0
20231026,183100,70765850,14360,14360,14360,14360,0
20231026,183000,70765850,14360,14360,14360,14360,0
20231026,182900,70765850,14360,14360,14360,14360,0
20231026,182800,70765850,14360,14360,14360,14360,0
20231026,182700,70765850,14360,14360,14360,14360,0
20231026,182600,70765850,14360,14360,14360,14360,0
20231026,182500,70765850,14360,14360,14360,14360,0
20231026,182400,70765850,14360,14360,14360,14360,0
20231026,182300,70765850,14360,14360,14360,14360,0
20231026,182200,70765850,14360,14360,14360,14360,0
20231026,182100,70765850,14360,14360,14360,14360,0
20231026,182000,70765850,14360,14360,14360,14360,0
20231026,181900,70765850,14360,14360,14360,14360,0
20231026,181800,70765850,14360,14360,14360,14360,0
20231026,181700,70765850,14360,14360,14360,14360,0
20231026,181600,70765850,14360,14360,14360,14360,0
20231026,181500,70765850,14360,14360,14360,14360,0
20231026,181400,70765850,14360,14360,14360,14360,188
20231026,181300,70765850,14360,14360,14360,14360,0
20231026,181200,70765850,14360,14360,14360,14360,0
20231026,181100,70765850,14360,14360,14360,14360,0
20231026,181000,70765850,14360,14360,14360,14360,0
20231026,180900,70765850,14360,14360,14360,14360,0
20231026,180800,70765850,14360,14360,14360,14360,0
20231026,180700,70765850,14360,14360,14360,14360,0
20231026,180600,70765850,14360,14360,14360,14360,0
20231026,180500,70765850,14360,14360,14360,14360,0
20231026,180400,70765850,14360,14360,14360,14360,0
20231026,180300,70765850,14360,14360,14360,14360,0
20231026,180200,70765850,14360,14360,14360,14360,0
20231026,180100,70765850,14360,14360,14360,14360,0
20231026,180000,70765850,14360,14360,14360,14360,0
20231026,175900,70765850,14360,14360,14360,14360,0
20231026,175800,70765850,14360,14360,14360,14360,0
20231026,175700,70765850,14360,14360,14360,14360,0
20231026,175600,70765850,14360,14360,14360,14360,0
20231026,175500,70765850,14360,14360,14360,14360,0
20231026,175400,70765850,14360,14360,14360,14360,0
20231026,175300,70765850,14360,14360,14360,14360,0
20231026,175200,70765850,14360,14360,14360,14360,0
20231026,175100,70765850,14360,14360,14360,14360,0
20231026,175000,70765850,14360,14360,14360,14360,0
20231026,174900,70765850,14360,14360,14360,14360,0
20231026,174800,70765850,14360,14360,14360,14360,0
20231026,174700,70765850,14360,14360,14360,14360,0
20231026,174600,70765850,14360,14360,14360,14360,0
20231026,174500,70765850,14360,14360,14360,14360,0
20231026,174400,70765850,14360,14360,14360,14360,188
20231026,174300,70765850,14360,14360,14360,14360,0
20231026,174200,70765850,14360,14360,14360,14360,0
20231026,174100,70765850,14360,14360,14360,14360,0
20231026,174000,70765850,14360,14360,14360,14360,0
20231026,173900,70765850,14360,14360,14360,14360,0
20231026,173800,70765850,14360,14360,14360,14360,0
20231026,173700,70765850,14360,14360,14360,14360,0
20231026,173600,70765850,14360,14360,14360,14360,0
20231026,173500,70765850,14360,14360,14360,14360,0
20231026,173400,70765850,14360,14360,14360,14360,0
20231026,173300,70765850,14360,14360,14360,14360,0
20231026,173200,70765850,14360,14360,14360,14360,0
20231026,173100,70765850,14360,14360,14360,14360,0
20231026,173000,70765850,14360,14360,14360,14360,0
20231026,172900,70765850,14360,14360,14360,14360,0
20231026,172800,70765850,14360,14360,14360,14360,0
20231026,172700,70765850,14360,14360,14360,14360,0
20231026,172600,70765850,14360,14360,14360,14360,0
20231026,172500,70765850,14360,14360,14360,14360,0
20231026,172400,70765850,14360,14360,14360,14360,0
20231026,172300,70765850,14360,14360,14360,14360,0
20231026,172200,70765850,14360,14360,14360,14360,0
20231026,172100,70765850,14360,14360,14360,14360,0
20231026,172000,70765850,14360,14360,14360,14360,0
20231026,171900,70765850,14360,14360,14360,14360,0
20231026,171800,70765850,14360,14360,14360,14360,0
20231026,171700,70765850,14360,14360,14360,14360,0
20231026,171600,70765850,14360,14360,14360,14360,0
20231026,171500,70765850,14360,14360,14360,14360,0
20231026,171400,70765850,14360,14360,14360,14360,188
20231026,171300,70765850,14360,14360,14360,14360,0
20231026,171200,70765850,14360,14360,14360,14360,0
20231026,171100,70765850,14360,14360,14360,14360,0
20231026,171000,70765850,14360,14360,14360,14360,0
20231026,170900,70765850,14360,14360,14360,14360,0
20231026,170800,70765850,14360,14360,14360,14360,0
20231026,170700,70765850,14360,14360,14360,14360,0
20231026,170600,70765850,14360,14360,14360,14360,0
20231026,170500,70765850,14360,14360,14360,14360,0
20231026,170400,70765850,14360,14360,14360,14360,0
20231026,170300,70765850,14360,14360,14360,14360,0
20231026,170200,70765850,14360,14360,14360,14360,0
20231026,170100,70765850,14360,14360,14360,14360,0
20231026,170000,70765850,14360,14360,14360,14360,0
20231026,165900,70765850,14360,14360,14360,14360,0
20231026,165800,70765850,14360,14360,14360,14360,0
20231026,165700,70765850,14360,14360,14360,14360,0
20231026,165600,70765850,14360,14360,14360,14360,0
20231026,165500,70765850,14360,14360,14360,14360,0
20231026,165400,70765850,14360,14360,14360,14360,0
20231026,165300,70765850,14360,14360,14360,14360,0
20231026,165200,70765850,14360,14360,14360,14360,0
20231026,165100,70765850,14360,14360,14360,14360,0
20231026,165000,70765850,14360,14360,14360,14360,0
20231026,164900,70765850,14360,14360,14360,14360,0
20231026,164800,70765850,14360,14360,14360,14360,0
20231026,164700,70765850,14360,14360,14360,14360,0
20231026,164600,70765850,14360,14360,14360,14360,0
20231026,164500,70765850,14360,14360,14360,14360,0
20231026,164400,70765850,14360,14360,14360,14360,188
20231026,164300,70765850,14360,14360,14360,14360,0
20231026,164200,70765850,14360,14360,14360,14360,0
20231026,164100,70765850,14360,14360,14360,14360,0
20231026,164000,70765850,14360,14360,14360,14360,0
20231026,163900,70765850,14360,14360,14360,14360,0
20231026,163800,70765850,14360,14360,14360,14360,0
20231026,163700,70765850,14360,14360,14360,14360,0
20231026,163600,70765850,14360,14360,14360,14360,0
20231026,163500,70765850,14360,14360,14360,14360,0
20231026,163400,70765850,14360,14360,14360,14360,0
20231026,163300,70765850,14360,14360,14360,14360,0
20231026,163200,70765850,14360,14360,14360,14360,0
20231026,163100,70765850,14360,14360,14360,14360,0
20231026,163000,70765850,14360,14360,14360,14360,0
20231026,162900,70765850,14360,14360,14360,14360,0
20231026,162800,70765850,14360,14360,14360,14360,0
20231026,162700,70765850,14360,14360,14360,14360,0
20231026,162600,70765850,14360,14360,14360,14360,0
20231026,162500,70765850,14360,14360,14360,14360,0
20231026,162400,70765850,14360,14360,14360,14360,0
20231026,162300,70765850,14360,14360,14360,14360,0
20231026,162200,70765850,14360,14360,14360,14360,0
20231026,162100,70765850,14360,14360,14360,14360,0
20231026,162000,70765850,14360,14360,14360,14360,0
20231026,161900,70765850,14360,14360,14360,14360,0
20231026,161800,70765850,14360,14360,14360,14360,0
20231026,161700,70765850,14360,14360,14360,14360,0
20231026,161600,70765850,14360,14360,14360,14360,0
20231026,161500,70765850,14360,14360,14360,14360,0
20231026,161400,70765850,14360,14360,14360,14360,188
20231026,161300,70765850,14360,14360,14360,14360,0
20231026,161200,70765850,14360,14360,14360,14360,0
20231026,161100,70765850,14360,14360,14360,14360,0
20231026,161000,70765850,14360,14360,14360,14360,0
20231026,160900,70765850,14360,14360,14360,14360,0
20231026,160800,70765850,14360,14360,14360,14360,0
20231026,160700,70765850,14360,14360,14360,14360,0
20231026,160600,70765850,14360,14360,14360,14360,0
20231026,160500,70765850,14360,14360,14360,14360,0
20231026,160400,70765850,14360,14360,14360,14360,0
20231026,160300,70765850,14360,14360,14360,14360,0
20231026,160200,70765850,14360,14360,14360,14360,0
20231026,160100,70765850,14360,14360,14360,14360,0
20231026,160000,70765850,14360,14360,14360,14360,0
20231026,155900,70765850,14360,14360,14360,14360,0
20231026,155800,70765850,14360,14360,14360,14360,0
20231026,155700,70765850,14360,14360,14360,14360,0
20231026,155600,70765850,14360,14360,14360,14360,0
20231026,155500,70765850,14360,14360,14360,14360,0
20231026,155400,70765850,14360,14360,14360,14360,0
20231026,155300,70765850,14360,14360,14360,14360,0
20231026,155200,70765850,14360,14360,14360,14360,0
20231026,155100,70765850,14360,14360,14360,14360,0
20231026,155000,70765850,14360,14360,14360,14360,0
20231026,154900,70765850,14360,14360,14360,14360,0
20231026,154800,70765850,14360,14360,14360,14360,0
20231026,154700,70765850,14360,14360,14360,14360,0
20231026,154600,70765850,14360,14360,14360,14360,0
20231026,154500,70765850,14360,14360,14360,14360,0
20231026,154400,70765850,14360,14360,14360,14360,188
20231026,154300,70765850,14360,14360,14360,14360,0
20231026,154200,70765850,14360,14360,14360,14360,0
20231026,154100,70765850,14360,14360,14360,14360,0
20231026,154000,70765850,14360,14360,14360,14360,0
20231026,153900,70765850,14360,14360,14360,14360,0
20231026,153800,70765850,14360,14360,14360,14360,0
20231026,153700,70765850,14360,14360,14360,14360,0
20231026,153600,70765850,14360,14360,14360,14360,0
20231026,153500,70765850,14360,14360,14360,14360,0
20231026,153400,70765850,14360,14360,14360,14360,0
20231026,153300,70765850,14360,14360,14360,14360,0
20231026,153200,70765850,14360,14360,14360,14360,0
20231026,153100,70765850,14360,14360,14360,14360,0
20231026,153000,70765850,14360,14360,14360,14360,188
20231026,152900,68066170,14370,14370,14370,14370,0
20231026,152800,68066170,14370,14370,14370,14370,0
20231026,152700,68066170,14370,14370,14370,14370,0
20231026,152600,68066170,14370,14370,14370,14370,0
20231026,152500,68066170,14370,14370,14370,14370,0
20231026,152400,68066170,14370,14370,14370,14370,0
20231026,152300,68066170,14370,14370,14370,14370,0
20231026,152200,68066170,14370,14370,14370,14370,0
20231026,152100,68066170,14370,14370,14370,14370,0
20231026,152000,68066170,14370,14370,14370,14370,0
20231026,151900,68066170,14370,14370,14370,14370,1
20231026,151800,68051800,14300,14360,14360,14300,268
20231026,151700,64212420,14360,14360,14360,14360,200
20231026,151600,61340420,14340,14340,14340,14340,0
20231026,151500,61340420,14340,14340,14340,14340,0
20231026,151400,61340420,14340,14350,14350,14340,143
20231026,151300,59289620,14350,14350,14350,14350,0
20231026,151200,59289620,14350,14350,14350,14350,0
20231026,151100,59289620,14350,14350,14350,14350,0
20231026,151000,59289620,14350,14350,14350,14350,2
20231026,150900,59260920,14370,14370,14370,14370,0
20231026,150800,59260920,14370,14370,14370,14370,0
20231026,150700,59260920,14370,14370,14370,14370,0
20231026,150600,59260920,14370,14370,14370,14370,0
20231026,150500,59260920,14370,14370,14370,14370,0
20231026,150400,59260920,14370,14360,14370,14360,200
20231026,150300,56387920,14340,14340,14340,14340,0
20231026,150200,56387920,14340,14340,14340,14340,0
20231026,150100,56387920,14340,14350,14350,14340,35
20231026,150000,55885820,14360,14360,14360,14360,0
20231026,145900,55885820,14360,14360,14360,14360,0
20231026,145800,55885820,14360,14360,14360,14360,0
20231026,145700,55885820,14360,14360,14360,14360,0
20231026,145600,55885820,14360,14360,14360,14360,5
20231026,145500,55814020,14360,14360,14360,14360,0
20231026,145400,55814020,14360,14360,14360,14360,0
20231026,145300,55814020,14360,14360,14360,14360,0
20231026,145200,55814020,14360,14360,14360,14360,1
20231026,145100,55799660,14360,14360,14360,14360,0
20231026,145000,55799660,14360,14360,14360,14360,2
20231026,144900,55770940,14360,14360,14360,14360,1
20231026,144800,55756580,14350,14350,14350,14350,0
20231026,144700,55756580,14350,14350,14350,14350,0
20231026,144600,55756580,14350,14350,14350,14350,57
20231026,144500,54938630,14350,14350,14350,14350,0
20231026,144400,54938630,14350,14350,14350,14350,0
20231026,144300,54938630,14350,14350,14350,14350,0
20231026,144200,54938630,14350,14350,14350,14350,0
20231026,144100,54938630,14350,14350,14350,14350,0
20231026,144000,54938630,14350,14350,14350,14350,0
20231026,143900,54938630,14350,14350,14350,14350,0
20231026,143800,54938630,14350,14350,14350,14350,0
20231026,143700,54938630,14350,14350,14350,14350,0
20231026,143600,54938630,14350,14350,14350,14350,14
20231026,143500,54737730,14340,14340,14340,14340,0
20231026,143400,54737730,14340,14340,14340,14340,0
20231026,143300,54737730,14340,14340,14340,14340,0
20231026,143200,54737730,14340,14340,14340,14340,0
20231026,143100,54737730,14340,14350,14350,14340,97
20231026,143000,53346410,14350,14350,14350,14350,0
20231026,142900,53346410,14350,14350,14350,14350,0
20231026,142800,53346410,14350,14350,14350,14350,0
20231026,142700,53346410,14350,14350,14350,14350,0
20231026,142600,53346410,14350,14360,14360,14350,76
20231026,142500,52255710,14360,14360,14360,14360,0
20231026,142400,52255710,14360,14360,14360,14360,0
20231026,142300,52255710,14360,14360,14360,14360,0
20231026,142200,52255710,14360,14360,14360,14360,0
20231026,142100,52255710,14360,14360,14360,14360,0
20231026,142000,52255710,14360,14360,14360,14360,0
20231026,141900,52255710,14360,14360,14360,14360,0
20231026,141800,52255710,14360,14360,14360,14360,0
20231026,141700,52255710,14360,14360,14360,14360,0
20231026,141600,52255710,14360,14360,14360,14360,0
20231026,141500,52255710,14360,14360,14360,14360,0
20231026,141400,52255710,14360,14360,14360,14360,0
20231026,141300,52255710,14360,14360,14360,14360,0
20231026,141200,52255710,14360,14370,14370,14360,66
20231026,141100,51307820,14380,14380,14380,14380,0
20231026,141000,51307820,14380,14380,14380,14380,0
20231026,140900,51307820,14380,14390,14390,14380,116
20231026,140800,49638920,14390,14390,14390,14390,0
20231026,140700,49638920,14390,14390,14390,14390,0
20231026,140600,49638920,14390,14390,14390,14390,0
20231026,140500,49638920,14390,14390,14390,14390,0
20231026,140400,49638920,14390,14390,14390,14390,0
20231026,140300,49638920,14390,14390,14390,14390,0
20231026,140200,49638920,14390,14390,14390,14390,0
20231026,140100,49638920,14390,14390,14390,14390,0
20231026,140000,49638920,14390,14390,14390,14390,0
20231026,135900,49638920,14390,14390,14390,14390,0
20231026,135800,49638920,14390,14390,14390,14390,0
20231026,135700,49638920,14390,14390,14390,14390,0
20231026,135600,49638920,14390,14410,14410,14390,100
20231026,135500,48199320,14440,14440,14440,14440,0
20231026,135400,48199320,14440,14440,14440,14440,0
20231026,135300,48199320,14440,14440,14440,14440,0
20231026,135200,48199320,14440,14440,14440,14440,0
20231026,135100,48199320,14440,14440,14440,14440,0
20231026,135000,48199320,14440,14440,14440,14440,0
20231026,134900,48199320,14440,14440,14440,14440,0
20231026,134800,48199320,14440,14440,14440,14440,0
20231026,134700,48199320,14440,14440,14440,14440,0
20231026,134600,48199320,14440,14440,14440,14440,0
20231026,134500,48199320,14440,14440,14440,14440,0
20231026,134400,48199320,14440,14440,14440,14440,0
20231026,134300,48199320,14440,14440,14440,14440,0
20231026,134200,48199320,14440,14440,14440,14440,1
20231026,134100,48184880,14380,14380,14380,14380,0
20231026,134000,48184880,14380,14380,14380,14380,0
20231026,133900,48184880,14380,14380,14380,14380,0
20231026,133800,48184880,14380,14380,14380,14380,0
20231026,133700,48184880,14380,14380,14380,14380,0
20231026,133600,48184880,14380,14380,14380,14380,0
20231026,133500,48184880,14380,14380,14380,14380,0
20231026,133400,48184880,14380,14380,14380,14380,0
20231026,133300,48184880,14380,14380,14380,14380,0
20231026,133200,48184880,14380,14380,14380,14380,0
20231026,133100,48184880,14380,14380,14380,14380,0
20231026,133000,48184880,14380,14380,14380,14380,0
20231026,132900,48184880,14380,14380,14380,14380,0
20231026,132800,48184880,14380,14380,14380,14380,78
20231026,132700,47063240,14380,14380,14380,14380,0
20231026,132600,47063240,14380,14380,14380,14380,100
20231026,132500,45625240,14380,14380,14380,14380,9
20231026,132400,45495820,14440,14440,14440,14440,0
20231026,132300,45495820,14440,14440,14440,14440,0
20231026,132200,45495820,14440,14420,14440,14420,384
20231026,132100,39952220,14390,14390,14390,14390,0
20231026,132000,39952220,14390,14390,14390,14390,0
20231026,131900,39952220,14390,14390,14390,14390,54
20231026,131800,39175160,14400,14400,14400,14400,0
20231026,131700,39175160,14400,14400,14400,14400,0
20231026,131600,39175160,14400,14400,14400,14400,0
20231026,131500,39175160,14400,14410,14410,14400,146
20231026,131400,37072740,14410,14410,14410,14410,0
20231026,131300,37072740,14410,14410,14410,14410,0
20231026,131200,37072740,14410,14410,14410,14410,105
20231026,131100,35559690,14450,14450,14450,14450,0
20231026,131000,35559690,14450,14450,14450,14450,0
20231026,130900,35559690,14450,14450,14450,14450,0
20231026,130800,35559690,14450,14450,14450,14450,0
20231026,130700,35559690,14450,14450,14450,14450,0
20231026,130600,35559690,14450,14450,14450,14450,0
20231026,130500,35559690,14450,14450,14450,14450,0
20231026,130400,35559690,14450,14450,14450,14450,0
20231026,130300,35559690,14450,14450,14450,14450,0
20231026,130200,35559690,14450,14450,14450,14450,0
20231026,130100,35559690,14450,14450,14450,14450,0
20231026,130000,35559690,14450,14450,14450,14450,1
20231026,125900,35545240,14410,14410,14410,14410,0
20231026,125800,35545240,14410,14410,14410,14410,0
20231026,125700,35545240,14410,14410,14410,14410,0
20231026,125600,35545240,14410,14410,14410,14410,0
20231026,125500,35545240,14410,14420,14420,14410,50
20231026,125400,34824570,14420,14420,14420,14420,0
20231026,125300,34824570,14420,14420,14420,14420,0
20231026,125200,34824570,14420,14420,14420,14420,0
20231026,125100,34824570,14420,14420,14420,14420,0
20231026,125000,34824570,14420,14420,14420,14420,0
20231026,124900,34824570,14420,14420,14420,14420,0
20231026,124800,34824570,14420,14420,14420,14420,0
20231026,124700,34824570,14420,14420,14420,14420,0
20231026,124600,34824570,14420,14420,14420,14420,0
20231026,124500,34824570,14420,14420,14420,14420,0
20231026,124400,34824570,14420,14420,14420,14420,0
20231026,124300,34824570,14420,14420,14420,14420,0
20231026,124200,34824570,14420,14420,14420,14420,0
20231026,124100,34824570,14420,14420,14420,14420,0
20231026,124000,34824570,14420,14420,14420,14420,0
20231026,123900,34824570,14420,14420,14420,14420,0
20231026,123800,34824570,14420,14420,14420,14420,0
20231026,123700,34824570,14420,14420,14420,14420,0
20231026,123600,34824570,14420,14420,14420,14420,0
20231026,123500,34824570,14420,14420,14420,14420,0
20231026,123400,34824570,14420,14420,14420,14420,1
20231026,123300,34810150,14420,14420,14420,14420,0
20231026,123200,34810150,14420,14420,14420,14420,0
20231026,123100,34810150,14420,14420,14420,14420,0
20231026,123000,34810150,14420,14420,14420,14420,0
20231026,122900,34810150,14420,14420,14420,14420,48
20231026,122800,34117990,14460,14460,14460,14460,0
20231026,122700,34117990,14460,14420,14460,14420,4
20231026,122600,34060230,14410,14410,14410,14410,0
20231026,122500,34060230,14410,14410,14410,14410,0
20231026,122400,34060230,14410,14410,14410,14410,0
20231026,122300,34060230,14410,14410,14410,14410,0
20231026,122200,34060230,14410,14410,14410,14410,0
20231026,122100,34060230,14410,14410,14410,14410,0
20231026,122000,34060230,14410,14410,14410,14410,0
20231026,121900,34060230,14410,14410,14410,14410,0
20231026,121800,34060230,14410,14410,14410,14410,5
20231026,121700,33988180,14410,14410,14410,14410,0
20231026,121600,33988180,14410,14410,14410,14410,0
20231026,121500,33988180,14410,14410,14410,14410,0
20231026,121400,33988180,14410,14410,14410,14410,0
20231026,121300,33988180,14410,14410,14410,14410,0
20231026,121200,33988180,14410,14410,14410,14410,0
20231026,121100,33988180,14410,14410,14410,14410,0
20231026,121000,33988180,14410,14410,14410,14410,0
20231026,120900,33988180,14410,14410,14410,14410,0
20231026,120800,33988180,14410,14410,14410,14410,0
20231026,120700,33988180,14410,14410,14410,14410,0
20231026,120600,33988180,14410,14410,14410,14410,0
20231026,120500,33988180,14410,14410,14410,14410,128
20231026,120400,32143700,14490,14490,14490,14490,0
20231026,120300,32143700,14490,14490,14490,14490,0
20231026,120200,32143700,14490,14490,14490,14490,0
20231026,120100,32143700,14490,14490,14490,14490,0
20231026,120000,32143700,14490,14490,14490,14490,0
20231026,115900,32143700,14490,14490,14490,14490,0
20231026,115800,32143700,14490,14490,14490,14490,0
20231026,115700,32143700,14490,14490,14490,14490,0
20231026,115600,32143700,14490,14490,14490,14490,0
20231026,115500,32143700,14490,14490,14490,14490,0
20231026,115400,32143700,14490,14490,14490,14490,0
20231026,115300,32143700,14490,14490,14490,14490,0
20231026,115200,32143700,14490,14490,14490,14490,0
20231026,115100,32143700,14490,14490,14490,14490,0
20231026,115000,32143700,14490,14490,14490,14490,0
20231026,114900,32143700,14490,14490,14490,14490,0
20231026,114800,32143700,14490,14490,14490,14490,0
20231026,114700,32143700,14490,14490,14490,14490,0
20231026,114600,32143700,14490,14490,14490,14490,0
20231026,114500,32143700,14490,14490,14490,14490,0
20231026,114400,32143700,14490,14490,14490,14490,0
20231026,114300,32143700,14490,14490,14490,14490,0
20231026,114200,32143700,14490,14490,14490,14490,0
20231026,114100,32143700,14490,14490,14490,14490,0
20231026,114000,32143700,14490,14490,14490,14490,0
20231026,113900,32143700,14490,14490,14490,14490,0
20231026,113800,32143700,14490,14490,14490,14490,0
20231026,113700,32143700,14490,14490,14490,14490,0
20231026,113600,32143700,14490,14490,14490,14490,0
20231026,113500,32143700,14490,14490,14490,14490,0
20231026,113400,32143700,14490,14490,14490,14490,0
20231026,113300,32143700,14490,14490,14490,14490,0
20231026,113200,32143700,14490,14490,14490,14490,0
20231026,113100,32143700,14490,14490,14490,14490,0
20231026,113000,32143700,14490,14490,14490,14490,0
20231026,112900,32143700,14490,14490,14490,14490,0
20231026,112800,32143700,14490,14490,14490,14490,0
20231026,112700,32143700,14490,14490,14490,14490,1
20231026,112600,32129210,14400,14400,14400,14400,10
20231026,112500,31985210,14400,14450,14450,14400,581
20231026,112400,23612940,14540,14540,14540,14540,0
20231026,112300,23612940,14540,14540,14540,14540,0
20231026,112200,23612940,14540,14540,14540,14540,0
20231026,112100,23612940,14540,14540,14540,14540,0
20231026,112000,23612940,14540,14540,14540,14540,0
20231026,111900,23612940,14540,14540,14540,14540,0
20231026,111800,23612940,14540,14540,14540,14540,0
20231026,111700,23612940,14540,14540,14540,14540,0
20231026,111600,23612940,14540,14540,14540,14540,0
20231026,111500,23612940,14540,14540,14540,14540,0
20231026,111400,23612940,14540,14540,14540,14540,0
20231026,111300,23612940,14540,14540,14540,14540,0
20231026,111200,23612940,14540,14540,14540,14540,0
20231026,111100,23612940,14540,14540,14540,14540,0
20231026,111000,23612940,14540,14540,14540,14540,0
20231026,110900,23612940,14540,14540,14540,14540,0
20231026,110800,23612940,14540,14540,14540,14540,0
20231026,110700,23612940,14540,14540,14540,14540,0
20231026,110600,23612940,14540,14540,14540,14540,0
20231026,110500,23612940,14540,14540,14540,14540,0
20231026,110400,23612940,14540,14540,14540,14540,0
20231026,110300,23612940,14540,14540,14540,14540,0
20231026,110200,23612940,14540,14540,14540,14540,0
20231026,110100,23612940,14540,14540,14540,14540,0
20231026,110000,23612940,14540,14540,14540,14540,41
20231026,105900,23016800,14560,14560,14560,14560,0
20231026,105800,23016800,14560,14560,14560,14560,0
20231026,105700,23016800,14560,14560,14560,14560,0
20231026,105600,23016800,14560,14560,14560,14560,0
20231026,105500,23016800,14560,14560,14560,14560,0
20231026,105400,23016800,14560,14560,14560,14560,0
20231026,105300,23016800,14560,14560,14560,14560,0
20231026,105200,23016800,14560,14560,14560,14560,0
20231026,105100,23016800,14560,14560,14560,14560,0
20231026,105000,23016800,14560,14560,14560,14560,1
20231026,104900,23002240,14440,14440,14440,14440,0
20231026,104800,23002240,14440,14440,14440,14440,0
20231026,104700,23002240,14440,14440,14440,14440,10
20231026,104600,22857840,14430,14430,14430,14430,0
20231026,104500,22857840,14430,14430,14430,14430,0
20231026,104400,22857840,14430,14430,14430,14430,0
20231026,104300,22857840,14430,14430,14430,14430,0
20231026,104200,22857840,14430,14430,14430,14430,0
20231026,104100,22857840,14430,14430,14430,14430,15
20231026,104000,22641390,14430,14430,14430,14430,0
20231026,103900,22641390,14430,14430,14430,14430,0
20231026,103800,22641390,14430,14430,14430,14430,0
20231026,103700,22641390,14430,14430,14430,14430,0
20231026,103600,22641390,14430,14430,14430,14430,0
20231026,103500,22641390,14430,14430,14430,14430,0
20231026,103400,22641390,14430,14430,14430,14430,0
20231026,103300,22641390,14430,14430,14430,14430,0
20231026,103200,22641390,14430,14430,14430,14430,0
20231026,103100,22641390,14430,14430,14430,14430,0
20231026,103000,22641390,14430,14430,14430,14430,5
20231026,102900,22569240,14420,14420,14420,14420,0
20231026,102800,22569240,14420,14420,14420,14420,10
20231026,102700,22425040,14500,14500,14500,14500,0
20231026,102600,22425040,14500,14450,14500,14450,2
20231026,102500,22396090,14420,14420,14420,14420,10
20231026,102400,22251890,14450,14450,14450,14450,0
20231026,102300,22251890,14450,14450,14450,14450,3
20231026,102200,22208540,14480,14480,14480,14480,0
20231026,102100,22208540,14480,14480,14480,14480,0
20231026,102000,22208540,14480,14480,14480,14480,1
20231026,101900,22194060,14490,14490,14490,14490,7
20231026,101800,22092630,14490,14490,14490,14490,0
20231026,101700,22092630,14490,14490,14490,14490,1
20231026,101600,22078140,14520,14520,14520,14520,0
20231026,101500,22078140,14520,14520,14520,14520,0
20231026,101400,22078140,14520,14520,14520,14520,0
20231026,101300,22078140,14520,14520,14520,14520,0
20231026,101200,22078140,14520,14520,14520,14520,0
20231026,101100,22078140,14520,14520,14520,14520,0
20231026,101000,22078140,14520,14520,14520,14520,0
20231026,100900,22078140,14520,14520,14520,14520,0
20231026,100800,22078140,14520,14520,14520,14520,0
20231026,100700,22078140,14520,14520,14520,14520,0
20231026,100600,22078140,14520,14520,14520,14520,0
20231026,100500,22078140,14520,14520,14520,14520,1
20231026,100400,22063620,14420,14420,14420,14420,41
20231026,100300,21472400,14520,14520,14520,14520,0
20231026,100200,21472400,14520,14520,14520,14520,0
20231026,100100,21472400,14520,14520,14520,14520,0
20231026,100000,21472400,14520,14520,14520,14520,2
20231026,095900,21443360,14410,14450,14450,14410,153
20231026,095800,19238310,14520,14520,14520,14520,0
20231026,095700,19238310,14520,14520,14520,14520,0
20231026,095600,19238310,14520,14520,14520,14520,0
20231026,095500,19238310,14520,14520,14520,14520,0
20231026,095400,19238310,14520,14520,14520,14520,0
20231026,095300,19238310,14520,14520,14520,14520,0
20231026,095200,19238310,14520,14520,14520,14520,70
20231026,095100,18221910,14540,14540,14540,14540,0
20231026,095000,18221910,14540,14540,14540,14540,0
20231026,094900,18221910,14540,14540,14540,14540,0
20231026,094800,18221910,14540,14540,14540,14540,0
20231026,094700,18221910,14540,14540,14540,14540,0
20231026,094600,18221910,14540,14540,14540,14540,0
20231026,094500,18221910,14540,14540,14540,14540,0
20231026,094400,18221910,14540,14540,14540,14540,0
20231026,094300,18221910,14540,14540,14540,14540,0
20231026,094200,18221910,14540,14540,14540,14540,0
20231026,094100,18221910,14540,14540,14540,14540,0
20231026,094000,18221910,14540,14540,14540,14540,0
20231026,093900,18221910,14540,14540,14540,14540,0
20231026,093800,18221910,14540,14540,14540,14540,0
20231026,093700,18221910,14540,14540,14540,14540,0
20231026,093600,18221910,14540,14540,14540,14540,0
20231026,093500,18221910,14540,14540,14540,14540,1
20231026,093400,18207370,14550,14460,14550,14460,10
20231026,093300,18062680,14460,14530,14530,14460,12
20231026,093200,17889090,14500,14500,14500,14500,0
20231026,093100,17889090,14500,14500,14500,14500,0
20231026,093000,17889090,14500,14500,14500,14500,0
20231026,092900,17889090,14500,14500,14500,14500,0
20231026,092800,17889090,14500,14500,14500,14500,10
20231026,092700,17744090,14540,14540,14540,14540,0
20231026,092600,17744090,14540,14540,14540,14540,0
20231026,092500,17744090,14540,14540,14540,14540,0
20231026,092400,17744090,14540,14540,14540,14540,0
20231026,092300,17744090,14540,14540,14540,14540,0
20231026,092200,17744090,14540,14540,14540,14540,0
20231026,092100,17744090,14540,14540,14540,14540,0
20231026,092000,17744090,14540,14540,14540,14540,0
20231026,091900,17744090,14540,14540,14540,14540,0
20231026,091800,17744090,14540,14540,14540,14540,0
20231026,091700,17744090,14540,14540,14540,14540,8
20231026,091600,17627770,14630,14630,14630,14630,0
20231026,091500,17627770,14630,14630,14630,14630,0
20231026,091400,17627770,14630,14540,14630,14540,51
20231026,091300,16884240,14540,14540,14540,14540,7
20231026,091200,16782460,14550,14450,14550,14450,1080
20231026,091100,1173260,14460,14540,14540,14450,57
20231026,091000,349040,14600,14600,14600,14600,0
20231026,090900,349040,14600,14600,14600,14600,0
20231026,090800,349040,14600,14600,14600,14600,0
20231026,090700,349040,14600,14600,14600,14600,0
20231026,090600,349040,14600,14600,14600,14600,0
20231026,090500,349040,14600,14600,14600,14600,0
20231026,090400,349040,14600,14600,14600,14600,0
20231026,090300,349040,14600,14600,14600,14600,0
20231026,090200,349040,14600,14600,14600,14600,0
20231026,090100,349040,14600,14530,14630,14460,23
20231026,090000,14650,14650,14650,14650,14650,1