KissMeData/448740/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210500,36464440,9490,9480,9490,9480,26
20231027,210400,36464440,9490,9490,9490,9490,0
20231027,210300,36464440,9490,9490,9490,9490,0
20231027,210200,36464440,9490,9490,9490,9490,0
20231027,210100,36464440,9490,9490,9490,9490,0
20231027,210000,36464440,9490,9490,9490,9490,0
20231027,205900,36464440,9490,9490,9490,9490,0
20231027,205800,36464440,9490,9490,9490,9490,0
20231027,205700,36464440,9490,9490,9490,9490,0
20231027,205600,36464440,9490,9490,9490,9490,0
20231027,205500,36464440,9490,9490,9490,9490,0
20231027,205400,36464440,9490,9490,9490,9490,0
20231027,205300,36464440,9490,9490,9490,9490,0
20231027,205200,36464440,9490,9490,9490,9490,0
20231027,205100,36464440,9490,9490,9490,9490,0
20231027,205000,36464440,9490,9490,9490,9490,0
20231027,204900,36464440,9490,9490,9490,9490,0
20231027,204800,36464440,9490,9490,9490,9490,0
20231027,204700,36464440,9490,9490,9490,9490,0
20231027,204600,36464440,9490,9490,9490,9490,0
20231027,204500,36464440,9490,9490,9490,9490,0
20231027,204400,36464440,9490,9490,9490,9490,0
20231027,204300,36464440,9490,9490,9490,9490,0
20231027,204200,36464440,9490,9490,9490,9490,0
20231027,204100,36464440,9490,9490,9490,9490,0
20231027,204000,36464440,9490,9490,9490,9490,0
20231027,203900,36464440,9490,9490,9490,9490,0
20231027,203800,36464440,9490,9490,9490,9490,0
20231027,203700,36464440,9490,9490,9490,9490,0
20231027,203600,36464440,9490,9490,9490,9490,0
20231027,203500,36464440,9490,9480,9490,9480,26
20231027,203400,36464440,9490,9490,9490,9490,0
20231027,203300,36464440,9490,9490,9490,9490,0
20231027,203200,36464440,9490,9490,9490,9490,0
20231027,203100,36464440,9490,9490,9490,9490,0
20231027,203000,36464440,9490,9490,9490,9490,0
20231027,202900,36464440,9490,9490,9490,9490,0
20231027,202800,36464440,9490,9490,9490,9490,0
20231027,202700,36464440,9490,9490,9490,9490,0
20231027,202600,36464440,9490,9490,9490,9490,0
20231027,202500,36464440,9490,9490,9490,9490,0
20231027,202400,36464440,9490,9490,9490,9490,0
20231027,202300,36464440,9490,9490,9490,9490,0
20231027,202200,36464440,9490,9490,9490,9490,0
20231027,202100,36464440,9490,9490,9490,9490,0
20231027,202000,36464440,9490,9490,9490,9490,0
20231027,201900,36464440,9490,9490,9490,9490,0
20231027,201800,36464440,9490,9490,9490,9490,0
20231027,201700,36464440,9490,9490,9490,9490,0
20231027,201600,36464440,9490,9490,9490,9490,0
20231027,201500,36464440,9490,9490,9490,9490,0
20231027,201400,36464440,9490,9490,9490,9490,0
20231027,201300,36464440,9490,9490,9490,9490,0
20231027,201200,36464440,9490,9490,9490,9490,0
20231027,201100,36464440,9490,9490,9490,9490,0
20231027,201000,36464440,9490,9490,9490,9490,0
20231027,200900,36464440,9490,9490,9490,9490,0
20231027,200800,36464440,9490,9490,9490,9490,0
20231027,200700,36464440,9490,9490,9490,9490,0
20231027,200600,36464440,9490,9490,9490,9490,0
20231027,200500,36464440,9490,9480,9490,9480,26
20231027,200400,36464440,9490,9490,9490,9490,0
20231027,200300,36464440,9490,9490,9490,9490,0
20231027,200200,36464440,9490,9490,9490,9490,0
20231027,200100,36464440,9490,9490,9490,9490,0
20231027,200000,36464440,9490,9490,9490,9490,0
20231027,195900,36464440,9490,9490,9490,9490,0
20231027,195800,36464440,9490,9490,9490,9490,0
20231027,195700,36464440,9490,9490,9490,9490,0
20231027,195600,36464440,9490,9490,9490,9490,0
20231027,195500,36464440,9490,9490,9490,9490,0
20231027,195400,36464440,9490,9490,9490,9490,0
20231027,195300,36464440,9490,9490,9490,9490,0
20231027,195200,36464440,9490,9490,9490,9490,0
20231027,195100,36464440,9490,9490,9490,9490,0
20231027,195000,36464440,9490,9490,9490,9490,0
20231027,194900,36464440,9490,9490,9490,9490,0
20231027,194800,36464440,9490,9490,9490,9490,0
20231027,194700,36464440,9490,9490,9490,9490,0
20231027,194600,36464440,9490,9490,9490,9490,0
20231027,194500,36464440,9490,9490,9490,9490,0
20231027,194400,36464440,9490,9490,9490,9490,0
20231027,194300,36464440,9490,9490,9490,9490,0
20231027,194200,36464440,9490,9490,9490,9490,0
20231027,194100,36464440,9490,9490,9490,9490,0
20231027,194000,36464440,9490,9490,9490,9490,0
20231027,193900,36464440,9490,9490,9490,9490,0
20231027,193800,36464440,9490,9490,9490,9490,0
20231027,193700,36464440,9490,9490,9490,9490,0
20231027,193600,36464440,9490,9490,9490,9490,0
20231027,193500,36464440,9490,9480,9490,9480,26
20231027,193400,36464440,9490,9490,9490,9490,0
20231027,193300,36464440,9490,9490,9490,9490,0
20231027,193200,36464440,9490,9490,9490,9490,0
20231027,193100,36464440,9490,9490,9490,9490,0
20231027,193000,36464440,9490,9490,9490,9490,0
20231027,192900,36464440,9490,9490,9490,9490,0
20231027,192800,36464440,9490,9490,9490,9490,0
20231027,192700,36464440,9490,9490,9490,9490,0
20231027,192600,36464440,9490,9490,9490,9490,0
20231027,192500,36464440,9490,9490,9490,9490,0
20231027,192400,36464440,9490,9490,9490,9490,0
20231027,192300,36464440,9490,9490,9490,9490,0
20231027,192200,36464440,9490,9490,9490,9490,0
20231027,192100,36464440,9490,9490,9490,9490,0
20231027,192000,36464440,9490,9490,9490,9490,0
20231027,191900,36464440,9490,9490,9490,9490,0
20231027,191800,36464440,9490,9490,9490,9490,0
20231027,191700,36464440,9490,9490,9490,9490,0
20231027,191600,36464440,9490,9490,9490,9490,0
20231027,191500,36464440,9490,9490,9490,9490,0
20231027,191400,36464440,9490,9490,9490,9490,0
20231027,191300,36464440,9490,9490,9490,9490,0
20231027,191200,36464440,9490,9490,9490,9490,0
20231027,191100,36464440,9490,9490,9490,9490,0
20231027,191000,36464440,9490,9490,9490,9490,0
20231027,190900,36464440,9490,9490,9490,9490,0
20231027,190800,36464440,9490,9490,9490,9490,0
20231027,190700,36464440,9490,9490,9490,9490,0
20231027,190600,36464440,9490,9490,9490,9490,0
20231027,190500,36464440,9490,9480,9490,9480,26
20231027,190400,36464440,9490,9490,9490,9490,0
20231027,190300,36464440,9490,9490,9490,9490,0
20231027,190200,36464440,9490,9490,9490,9490,0
20231027,190100,36464440,9490,9490,9490,9490,0
20231027,190000,36464440,9490,9490,9490,9490,0
20231027,185900,36464440,9490,9490,9490,9490,0
20231027,185800,36464440,9490,9490,9490,9490,0
20231027,185700,36464440,9490,9490,9490,9490,0
20231027,185600,36464440,9490,9490,9490,9490,0
20231027,185500,36464440,9490,9490,9490,9490,0
20231027,185400,36464440,9490,9490,9490,9490,0
20231027,185300,36464440,9490,9490,9490,9490,0
20231027,185200,36464440,9490,9490,9490,9490,0
20231027,185100,36464440,9490,9490,9490,9490,0
20231027,185000,36464440,9490,9490,9490,9490,0
20231027,184900,36464440,9490,9490,9490,9490,0
20231027,184800,36464440,9490,9490,9490,9490,0
20231027,184700,36464440,9490,9490,9490,9490,0
20231027,184600,36464440,9490,9490,9490,9490,0
20231027,184500,36464440,9490,9490,9490,9490,0
20231027,184400,36464440,9490,9490,9490,9490,0
20231027,184300,36464440,9490,9490,9490,9490,0
20231027,184200,36464440,9490,9490,9490,9490,0
20231027,184100,36464440,9490,9490,9490,9490,0
20231027,184000,36464440,9490,9490,9490,9490,0
20231027,183900,36464440,9490,9490,9490,9490,0
20231027,183800,36464440,9490,9490,9490,9490,0
20231027,183700,36464440,9490,9490,9490,9490,0
20231027,183600,36464440,9490,9490,9490,9490,0
20231027,183500,36464440,9490,9480,9490,9480,26
20231027,183400,36464440,9490,9490,9490,9490,0
20231027,183300,36464440,9490,9490,9490,9490,0
20231027,183200,36464440,9490,9490,9490,9490,0
20231027,183100,36464440,9490,9490,9490,9490,0
20231027,183000,36464440,9490,9490,9490,9490,0
20231027,182900,36464440,9490,9490,9490,9490,0
20231027,182800,36464440,9490,9490,9490,9490,0
20231027,182700,36464440,9490,9490,9490,9490,0
20231027,182600,36464440,9490,9490,9490,9490,0
20231027,182500,36464440,9490,9490,9490,9490,0
20231027,182400,36464440,9490,9490,9490,9490,0
20231027,182300,36464440,9490,9490,9490,9490,0
20231027,182200,36464440,9490,9490,9490,9490,0
20231027,182100,36464440,9490,9490,9490,9490,0
20231027,182000,36464440,9490,9490,9490,9490,0
20231027,181900,36464440,9490,9490,9490,9490,0
20231027,181800,36464440,9490,9490,9490,9490,0
20231027,181700,36464440,9490,9490,9490,9490,0
20231027,181600,36464440,9490,9490,9490,9490,0
20231027,181500,36464440,9490,9490,9490,9490,0
20231027,181400,36464440,9490,9490,9490,9490,0
20231027,181300,36464440,9490,9490,9490,9490,0
20231027,181200,36464440,9490,9490,9490,9490,0
20231027,181100,36464440,9490,9490,9490,9490,0
20231027,181000,36464440,9490,9490,9490,9490,0
20231027,180900,36464440,9490,9490,9490,9490,0
20231027,180800,36464440,9490,9490,9490,9490,0
20231027,180700,36464440,9490,9490,9490,9490,0
20231027,180600,36464440,9490,9490,9490,9490,0
20231027,180500,36464440,9490,9480,9490,9480,26
20231027,180400,36464440,9490,9490,9490,9490,0
20231027,180300,36464440,9490,9490,9490,9490,0
20231027,180200,36464440,9490,9490,9490,9490,0
20231027,180100,36464440,9490,9490,9490,9490,0
20231027,180000,36464440,9490,9490,9490,9490,0
20231027,175900,36464440,9490,9490,9490,9490,0
20231027,175800,36464440,9490,9490,9490,9490,0
20231027,175700,36464440,9490,9490,9490,9490,0
20231027,175600,36464440,9490,9490,9490,9490,0
20231027,175500,36464440,9490,9490,9490,9490,0
20231027,175400,36464440,9490,9490,9490,9490,0
20231027,175300,36464440,9490,9490,9490,9490,0
20231027,175200,36464440,9490,9490,9490,9490,0
20231027,175100,36464440,9490,9490,9490,9490,0
20231027,175000,36464440,9490,9490,9490,9490,0
20231027,174900,36464440,9490,9490,9490,9490,0
20231027,174800,36464440,9490,9490,9490,9490,0
20231027,174700,36464440,9490,9490,9490,9490,0
20231027,174600,36464440,9490,9490,9490,9490,0
20231027,174500,36464440,9490,9490,9490,9490,0
20231027,174400,36464440,9490,9490,9490,9490,0
20231027,174300,36464440,9490,9490,9490,9490,0
20231027,174200,36464440,9490,9490,9490,9490,0
20231027,174100,36464440,9490,9490,9490,9490,0
20231027,174000,36464440,9490,9490,9490,9490,0
20231027,173900,36464440,9490,9490,9490,9490,0
20231027,173800,36464440,9490,9490,9490,9490,0
20231027,173700,36464440,9490,9490,9490,9490,0
20231027,173600,36464440,9490,9490,9490,9490,0
20231027,173500,36464440,9490,9480,9490,9480,26
20231027,173400,36464440,9490,9490,9490,9490,0
20231027,173300,36464440,9490,9490,9490,9490,0
20231027,173200,36464440,9490,9490,9490,9490,0
20231027,173100,36464440,9490,9490,9490,9490,0
20231027,173000,36464440,9490,9490,9490,9490,0
20231027,172900,36464440,9490,9490,9490,9490,0
20231027,172800,36464440,9490,9490,9490,9490,0
20231027,172700,36464440,9490,9490,9490,9490,0
20231027,172600,36464440,9490,9490,9490,9490,0
20231027,172500,36464440,9490,9490,9490,9490,0
20231027,172400,36464440,9490,9490,9490,9490,0
20231027,172300,36464440,9490,9490,9490,9490,0
20231027,172200,36464440,9490,9490,9490,9490,0
20231027,172100,36464440,9490,9490,9490,9490,0
20231027,172000,36464440,9490,9490,9490,9490,0
20231027,171900,36464440,9490,9490,9490,9490,0
20231027,171800,36464440,9490,9490,9490,9490,0
20231027,171700,36464440,9490,9490,9490,9490,0
20231027,171600,36464440,9490,9490,9490,9490,0
20231027,171500,36464440,9490,9490,9490,9490,0
20231027,171400,36464440,9490,9490,9490,9490,0
20231027,171300,36464440,9490,9490,9490,9490,0
20231027,171200,36464440,9490,9490,9490,9490,0
20231027,171100,36464440,9490,9490,9490,9490,0
20231027,171000,36464440,9490,9490,9490,9490,0
20231027,170900,36464440,9490,9490,9490,9490,0
20231027,170800,36464440,9490,9490,9490,9490,0
20231027,170700,36464440,9490,9490,9490,9490,0
20231027,170600,36464440,9490,9490,9490,9490,0
20231027,170500,36464440,9490,9480,9490,9480,26
20231027,170400,36464440,9490,9490,9490,9490,0
20231027,170300,36464440,9490,9490,9490,9490,0
20231027,170200,36464440,9490,9490,9490,9490,0
20231027,170100,36464440,9490,9490,9490,9490,0
20231027,170000,36464440,9490,9490,9490,9490,0
20231027,165900,36464440,9490,9490,9490,9490,0
20231027,165800,36464440,9490,9490,9490,9490,0
20231027,165700,36464440,9490,9490,9490,9490,0
20231027,165600,36464440,9490,9490,9490,9490,0
20231027,165500,36464440,9490,9490,9490,9490,0
20231027,165400,36464440,9490,9490,9490,9490,0
20231027,165300,36464440,9490,9490,9490,9490,0
20231027,165200,36464440,9490,9490,9490,9490,0
20231027,165100,36464440,9490,9490,9490,9490,0
20231027,165000,36464440,9490,9490,9490,9490,0
20231027,164900,36464440,9490,9490,9490,9490,0
20231027,164800,36464440,9490,9490,9490,9490,0
20231027,164700,36464440,9490,9490,9490,9490,0
20231027,164600,36464440,9490,9490,9490,9490,0
20231027,164500,36464440,9490,9490,9490,9490,0
20231027,164400,36464440,9490,9490,9490,9490,0
20231027,164300,36464440,9490,9490,9490,9490,0
20231027,164200,36464440,9490,9490,9490,9490,0
20231027,164100,36464440,9490,9490,9490,9490,0
20231027,164000,36464440,9490,9490,9490,9490,0
20231027,163900,36464440,9490,9490,9490,9490,0
20231027,163800,36464440,9490,9490,9490,9490,0
20231027,163700,36464440,9490,9490,9490,9490,0
20231027,163600,36464440,9490,9490,9490,9490,0
20231027,163500,36464440,9490,9480,9490,9480,26
20231027,163400,36464440,9490,9490,9490,9490,0
20231027,163300,36464440,9490,9490,9490,9490,0
20231027,163200,36464440,9490,9490,9490,9490,0
20231027,163100,36464440,9490,9490,9490,9490,0
20231027,163000,36464440,9490,9490,9490,9490,0
20231027,162900,36464440,9490,9490,9490,9490,0
20231027,162800,36464440,9490,9490,9490,9490,0
20231027,162700,36464440,9490,9490,9490,9490,0
20231027,162600,36464440,9490,9490,9490,9490,0
20231027,162500,36464440,9490,9490,9490,9490,0
20231027,162400,36464440,9490,9490,9490,9490,0
20231027,162300,36464440,9490,9490,9490,9490,0
20231027,162200,36464440,9490,9490,9490,9490,0
20231027,162100,36464440,9490,9490,9490,9490,0
20231027,162000,36464440,9490,9490,9490,9490,0
20231027,161900,36464440,9490,9490,9490,9490,0
20231027,161800,36464440,9490,9490,9490,9490,0
20231027,161700,36464440,9490,9490,9490,9490,0
20231027,161600,36464440,9490,9490,9490,9490,0
20231027,161500,36464440,9490,9490,9490,9490,0
20231027,161400,36464440,9490,9490,9490,9490,0
20231027,161300,36464440,9490,9490,9490,9490,0
20231027,161200,36464440,9490,9490,9490,9490,0
20231027,161100,36464440,9490,9490,9490,9490,0
20231027,161000,36464440,9490,9490,9490,9490,0
20231027,160900,36464440,9490,9490,9490,9490,0
20231027,160800,36464440,9490,9490,9490,9490,0
20231027,160700,36464440,9490,9490,9490,9490,0
20231027,160600,36464440,9490,9490,9490,9490,0
20231027,160500,36464440,9490,9480,9490,9480,26
20231027,160400,36464440,9490,9490,9490,9490,0
20231027,160300,36464440,9490,9490,9490,9490,0
20231027,160200,36464440,9490,9490,9490,9490,0
20231027,160100,36464440,9490,9490,9490,9490,0
20231027,160000,36464440,9490,9490,9490,9490,0
20231027,155900,36464440,9490,9490,9490,9490,0
20231027,155800,36464440,9490,9490,9490,9490,0
20231027,155700,36464440,9490,9490,9490,9490,0
20231027,155600,36464440,9490,9490,9490,9490,0
20231027,155500,36464440,9490,9490,9490,9490,0
20231027,155400,36464440,9490,9490,9490,9490,0
20231027,155300,36464440,9490,9490,9490,9490,0
20231027,155200,36464440,9490,9490,9490,9490,0
20231027,155100,36464440,9490,9490,9490,9490,0
20231027,155000,36464440,9490,9490,9490,9490,0
20231027,154900,36464440,9490,9490,9490,9490,0
20231027,154800,36464440,9490,9490,9490,9490,0
20231027,154700,36464440,9490,9490,9490,9490,0
20231027,154600,36464440,9490,9490,9490,9490,0
20231027,154500,36464440,9490,9490,9490,9490,0
20231027,154400,36464440,9490,9490,9490,9490,0
20231027,154300,36464440,9490,9490,9490,9490,0
20231027,154200,36464440,9490,9490,9490,9490,0
20231027,154100,36464440,9490,9490,9490,9490,0
20231027,154000,36464440,9490,9490,9490,9490,0
20231027,153900,36464440,9490,9490,9490,9490,0
20231027,153800,36464440,9490,9490,9490,9490,0
20231027,153700,36464440,9490,9490,9490,9490,0
20231027,153600,36464440,9490,9490,9490,9490,0
20231027,153500,36464440,9490,9480,9490,9480,26
20231027,153400,36464440,9490,9490,9490,9490,0
20231027,153300,36464440,9490,9490,9490,9490,0
20231027,153200,36464440,9490,9490,9490,9490,0
20231027,153100,36464440,9490,9490,9490,9490,0
20231027,153000,36464440,9490,9490,9490,9490,0
20231027,152900,36464440,9490,9490,9490,9490,0
20231027,152800,36464440,9490,9490,9490,9490,0
20231027,152700,36464440,9490,9490,9490,9490,0
20231027,152600,36464440,9490,9490,9490,9490,0
20231027,152500,36464440,9490,9490,9490,9490,0
20231027,152400,36464440,9490,9490,9490,9490,0
20231027,152300,36464440,9490,9490,9490,9490,0
20231027,152200,36464440,9490,9490,9490,9490,0
20231027,152100,36464440,9490,9490,9490,9490,0
20231027,152000,36464440,9490,9490,9490,9490,0
20231027,151900,36464440,9490,9480,9490,9480,26
20231027,151800,36217740,9460,9460,9460,9460,12
20231027,151700,36104220,9460,9460,9460,9460,17
20231027,151600,35943400,9460,9460,9460,9460,0
20231027,151500,35943400,9460,9460,9460,9460,4
20231027,151400,35905560,9460,9460,9460,9460,27
20231027,151300,35650140,9460,9460,9460,9460,13
20231027,151200,35527160,9460,9460,9460,9460,5
20231027,151100,35479860,9460,9460,9460,9460,0
20231027,151000,35479860,9460,9460,9460,9460,15
20231027,150900,35337960,9460,9460,9460,9460,8
20231027,150800,35262280,9460,9460,9460,9460,0
20231027,150700,35262280,9460,9460,9460,9460,5
20231027,150600,35214980,9460,9460,9460,9460,17
20231027,150500,35054160,9460,9460,9460,9460,6
20231027,150400,34997400,9470,9470,9470,9470,0
20231027,150300,34997400,9470,9470,9470,9470,2
20231027,150200,34978460,9470,9470,9470,9470,4
20231027,150100,34940580,9470,9470,9470,9470,4
20231027,150000,34902700,9470,9470,9470,9470,7
20231027,145900,34836410,9470,9470,9470,9470,0
20231027,145800,34836410,9470,9470,9470,9460,35
20231027,145700,34505010,9470,9470,9470,9470,0
20231027,145600,34505010,9470,9470,9470,9470,0
20231027,145500,34505010,9470,9460,9470,9460,18
20231027,145400,34334670,9460,9460,9460,9460,10
20231027,145300,34240070,9460,9460,9460,9460,0
20231027,145200,34240070,9460,9460,9460,9460,4
20231027,145100,34202230,9460,9460,9460,9460,31
20231027,145000,33908970,9460,9460,9460,9460,0
20231027,144900,33908970,9460,9460,9460,9460,7
20231027,144800,33842750,9460,9460,9460,9460,4
20231027,144700,33804910,9460,9460,9460,9460,19
20231027,144600,33625170,9460,9460,9460,9460,4
20231027,144500,33587330,9460,9460,9460,9460,5
20231027,144400,33540030,9460,9460,9460,9460,0
20231027,144300,33540030,9460,9460,9460,9460,18
20231027,144200,33369750,9460,9460,9460,9460,5
20231027,144100,33322450,9460,9460,9460,9460,0
20231027,144000,33322450,9460,9460,9460,9460,8
20231027,143900,33246770,9470,9470,9470,9470,0
20231027,143800,33246770,9470,9470,9470,9470,0
20231027,143700,33246770,9470,9460,9470,9460,3
20231027,143600,33218370,9460,9460,9460,9460,21
20231027,143500,33019710,9460,9460,9460,9460,0
20231027,143400,33019710,9460,9460,9460,9460,5
20231027,143300,32972410,9460,9460,9460,9460,4
20231027,143200,32934570,9460,9460,9460,9460,14
20231027,143100,32802130,9460,9460,9460,9460,5
20231027,143000,32754830,9470,9470,9470,9470,2
20231027,142900,32735890,9470,9460,9470,9460,6
20231027,142800,32679120,9460,9460,9460,9460,58
20231027,142700,32130440,9460,9460,9460,9460,4
20231027,142600,32092600,9460,9460,9460,9460,0
20231027,142500,32092600,9460,9460,9460,9460,11
20231027,142400,31988540,9460,9460,9460,9460,15
20231027,142300,31846640,9460,9460,9460,9460,0
20231027,142200,31846640,9460,9460,9460,9460,4
20231027,142100,31808800,9460,9460,9460,9460,9
20231027,142000,31723660,9460,9460,9460,9460,9
20231027,141900,31638520,9460,9460,9460,9460,5
20231027,141800,31591220,9460,9460,9460,9460,9
20231027,141700,31506080,9470,9470,9470,9470,12
20231027,141600,31392440,9460,9460,9460,9460,23
20231027,141500,31174860,9460,9460,9460,9460,4
20231027,141400,31137020,9460,9460,9460,9460,4
20231027,141300,31099180,9460,9460,9460,9460,15
20231027,141200,30957280,9460,9460,9460,9460,6
20231027,141100,30900520,9460,9460,9460,9460,3
20231027,141000,30872140,9460,9460,9460,9460,9
20231027,140900,30787000,9460,9460,9460,9460,15
20231027,140800,30645100,9460,9460,9460,9460,1
20231027,140700,30635640,9460,9460,9460,9460,9
20231027,140600,30550500,9460,9460,9460,9460,4
20231027,140500,30512660,9460,9460,9460,9460,11
20231027,140400,30408600,9460,9460,9460,9460,4
20231027,140300,30370760,9460,9460,9460,9460,10
20231027,140200,30276160,9460,9460,9460,9460,0
20231027,140100,30276160,9460,9460,9460,9460,15
20231027,140000,30134260,9460,9460,9460,9460,7
20231027,135900,30068040,9460,9460,9460,9460,5
20231027,135800,30020740,9460,9460,9460,9460,4
20231027,135700,29982900,9460,9460,9460,9460,19
20231027,135600,29803160,9460,9460,9460,9460,6
20231027,135500,29746400,9460,9460,9460,9460,4
20231027,135400,29708560,9460,9460,9460,9460,16
20231027,135300,29557200,9460,9460,9460,9460,4
20231027,135200,29519360,9460,9460,9460,9460,12
20231027,135100,29405840,9460,9460,9460,9460,4
20231027,135000,29368000,9460,9460,9460,9460,12
20231027,134900,29254480,9460,9460,9460,9460,4
20231027,134800,29216640,9460,9460,9460,9460,10
20231027,134700,29122040,9460,9460,9460,9460,5
20231027,134600,29074740,9460,9460,9460,9460,13
20231027,134500,28951760,9460,9460,9460,9460,9
20231027,134400,28866620,9460,9460,9460,9460,0
20231027,134300,28866620,9460,9460,9460,9460,5
20231027,134200,28819320,9460,9460,9460,9460,11
20231027,134100,28715260,9460,9460,9460,9460,9
20231027,134000,28630120,9460,9460,9460,9460,4
20231027,133900,28592280,9460,9460,9460,9460,0
20231027,133800,28592280,9460,9460,9460,9460,18
20231027,133700,28422000,9460,9470,9470,9460,5
20231027,133600,28374690,9470,9470,9470,9470,1
20231027,133500,28365220,9460,9460,9460,9460,4
20231027,133400,28327380,9460,9460,9460,9460,15
20231027,133300,28185480,9460,9460,9470,9460,9
20231027,133200,28100320,9460,9460,9460,9460,4
20231027,133100,28062480,9460,9460,9460,9460,16
20231027,133000,27911120,9460,9460,9460,9460,5
20231027,132900,27863820,9460,9460,9460,9460,5
20231027,132800,27816520,9460,9460,9460,9460,4
20231027,132700,27778680,9460,9460,9460,9460,11
20231027,132600,27674620,9460,9460,9460,9460,9
20231027,132500,27589480,9460,9460,9460,9460,4
20231027,132400,27551640,9460,9460,9460,9460,0
20231027,132300,27551640,9460,9460,9460,9460,14
20231027,132200,27419200,9460,9460,9460,9460,9
20231027,132100,27334060,9460,9460,9460,9460,0
20231027,132000,27334060,9460,9460,9460,9460,5
20231027,131900,27286760,9460,9460,9460,9460,22
20231027,131800,27078640,9460,9460,9460,9460,1
20231027,131700,27069180,9460,9460,9460,9460,7
20231027,131600,27002960,9460,9460,9460,9460,4
20231027,131500,26965120,9460,9460,9460,9460,22
20231027,131400,26757000,9460,9460,9460,9460,5
20231027,131300,26709700,9460,9460,9460,9460,4
20231027,131200,26671860,9460,9460,9460,9460,12
20231027,131100,26558340,9460,9460,9460,9460,10
20231027,131000,26463740,9460,9460,9460,9460,6
20231027,130900,26406980,9460,9460,9460,9460,0
20231027,130800,26406980,9460,9460,9460,9460,19
20231027,130700,26227240,9470,9470,9470,9470,0
20231027,130600,26227240,9470,9470,9470,9470,1
20231027,130500,26217770,9460,9460,9460,9460,5
20231027,130400,26170470,9460,9460,9460,9460,5
20231027,130300,26123170,9470,9470,9470,9470,1
20231027,130200,26113700,9460,9460,9460,9460,4
20231027,130100,26075860,9460,9460,9460,9460,5
20231027,130000,26028560,9460,9460,9460,9460,16
20231027,125900,25877200,9460,9460,9460,9460,5
20231027,125800,25829900,9460,9460,9460,9460,5
20231027,125700,25782600,9460,9460,9460,9460,5
20231027,125600,25735300,9460,9460,9460,9460,17
20231027,125500,25574480,9460,9460,9460,9460,4
20231027,125400,25536640,9460,9460,9460,9460,1
20231027,125300,25527180,9460,9460,9460,9460,19
20231027,125200,25347440,9460,9460,9460,9460,5
20231027,125100,25300140,9460,9460,9460,9460,0
20231027,125000,25300140,9460,9460,9460,9460,4
20231027,124900,25262300,9460,9460,9460,9460,19
20231027,124800,25082560,9460,9460,9460,9460,0
20231027,124700,25082560,9460,9460,9460,9460,5
20231027,124600,25035260,9460,9460,9460,9460,10
20231027,124500,24940660,9460,9460,9460,9460,11
20231027,124400,24836600,9460,9460,9460,9460,4
20231027,124300,24798760,9460,9460,9460,9460,4
20231027,124200,24760920,9460,9460,9460,9460,4
20231027,124100,24723080,9460,9460,9460,9460,16
20231027,124000,24571720,9460,9460,9460,9460,7
20231027,123900,24505500,9460,9460,9460,9460,0
20231027,123800,24505500,9460,9460,9460,9460,10
20231027,123700,24410900,9460,9460,9460,9460,17
20231027,123600,24250080,9460,9460,9460,9460,2
20231027,123500,24231160,9460,9460,9460,9460,8
20231027,123400,24155480,9470,9460,9470,9460,37
20231027,123300,23805370,9460,9460,9460,9460,0
20231027,123200,23805370,9460,9460,9460,9460,5
20231027,123100,23758070,9460,9460,9460,9460,9
20231027,123000,23672930,9460,9460,9460,9460,14
20231027,122900,23540490,9460,9460,9460,9460,4
20231027,122800,23502650,9460,9460,9460,9460,6
20231027,122700,23445890,9460,9460,9460,9460,4
20231027,122600,23408050,9460,9460,9460,9460,14
20231027,122500,23275610,9460,9460,9460,9460,4
20231027,122400,23237770,9460,9460,9460,9460,6
20231027,122300,23181010,9470,9470,9470,9470,0
20231027,122200,23181010,9470,9470,9470,9470,0
20231027,122100,23181010,9470,9470,9470,9470,0
20231027,122000,23181010,9470,9460,9470,9460,9
20231027,121900,23095860,9470,9470,9470,9470,0
20231027,121800,23095860,9470,9470,9470,9470,4
20231027,121700,23057980,9470,9460,9470,9460,20
20231027,121600,22868620,9460,9460,9460,9460,5
20231027,121500,22821320,9470,9470,9470,9470,1
20231027,121400,22811850,9470,9460,9470,9460,24
20231027,121300,22584620,9460,9460,9460,9460,9
20231027,121200,22499480,9460,9460,9460,9460,0
20231027,121100,22499480,9460,9460,9460,9460,15
20231027,121000,22357580,9460,9460,9460,9460,0
20231027,120900,22357580,9460,9460,9460,9460,9
20231027,120800,22272440,9470,9470,9470,9470,0
20231027,120700,22272440,9470,9470,9470,9470,0
20231027,120600,22272440,9470,9470,9470,9470,3
20231027,120500,22244030,9470,9470,9470,9470,8
20231027,120400,22168270,9470,9470,9470,9470,0
20231027,120300,22168270,9470,9470,9470,9470,29
20231027,120200,21893640,9460,9460,9460,9460,14
20231027,120100,21761200,9460,9460,9460,9460,1
20231027,120000,21751740,9470,9470,9470,9470,0
20231027,115900,21751740,9470,9470,9470,9470,9
20231027,115800,21666510,9470,9470,9470,9460,23
20231027,115700,21448720,9460,9460,9460,9460,4
20231027,115600,21410880,9460,9460,9460,9460,14
20231027,115500,21278440,9460,9460,9460,9460,0
20231027,115400,21278440,9460,9460,9460,9460,10
20231027,115300,21183840,9460,9460,9460,9460,4
20231027,115200,21146000,9460,9460,9460,9460,11
20231027,115100,21041940,9460,9460,9460,9460,4
20231027,115000,21004100,9460,9460,9460,9460,10
20231027,114900,20909500,9460,9460,9460,9460,1
20231027,114800,20900040,9460,9460,9460,9460,16
20231027,114700,20748680,9460,9460,9460,9460,9
20231027,114600,20663540,9470,9470,9470,9470,1
20231027,114500,20654070,9460,9460,9460,9460,5
20231027,114400,20606770,9460,9460,9460,9460,13
20231027,114300,20483790,9460,9460,9460,9460,4
20231027,114200,20445950,9470,9470,9470,9470,0
20231027,114100,20445950,9470,9470,9470,9470,1
20231027,114000,20436480,9460,9460,9460,9460,11
20231027,113900,20332420,9460,9460,9460,9460,10
20231027,113800,20237820,9460,9460,9460,9460,5
20231027,113700,20190520,9460,9460,9460,9460,12
20231027,113600,20077000,9460,9460,9460,9460,6
20231027,113500,20020240,9460,9460,9460,9460,4
20231027,113400,19982400,9460,9480,9480,9460,521
20231027,113300,15049230,9470,9470,9470,9470,13
20231027,113200,14926120,9470,9470,9470,9470,10
20231027,113100,14831420,9470,9470,9470,9470,0
20231027,113000,14831420,9470,9470,9470,9470,4
20231027,112900,14793540,9470,9470,9470,9470,71
20231027,112800,14121170,9470,9470,9470,9470,5
20231027,112700,14073820,9470,9470,9470,9470,5
20231027,112600,14026470,9480,9470,9480,9470,8
20231027,112500,13950680,9470,9470,9470,9470,14
20231027,112400,13818100,9470,9470,9470,9470,4
20231027,112300,13780220,9470,9470,9470,9470,5
20231027,112200,13732870,9470,9470,9470,9470,0
20231027,112100,13732870,9470,9470,9470,9470,21
20231027,112000,13534000,9470,9470,9470,9470,4
20231027,111900,13496120,9470,9470,9470,9470,1
20231027,111800,13486650,9470,9470,9470,9470,16
20231027,111700,13335130,9470,9470,9470,9470,9
20231027,111600,13249900,9470,9470,9470,9470,0
20231027,111500,13249900,9470,9470,9470,9470,5
20231027,111400,13202550,9470,9470,9470,9470,23
20231027,111300,12984740,9480,9480,9480,9480,0
20231027,111200,12984740,9480,9480,9480,9480,2
20231027,111100,12965780,9480,9480,9480,9480,4
20231027,111000,12927860,9480,9480,9480,9480,17
20231027,110900,12766700,9480,9480,9480,9480,4
20231027,110800,12728780,9480,9480,9480,9480,5
20231027,110700,12681380,9480,9480,9480,9480,0
20231027,110600,12681380,9480,9480,9480,9480,21
20231027,110500,12482300,9480,9480,9480,9480,4
20231027,110400,12444380,9480,9480,9480,9480,1
20231027,110300,12434900,9490,9480,9490,9480,14
20231027,110200,12302170,9490,9490,9490,9490,0
20231027,110100,12302170,9490,9490,9490,9490,0
20231027,110000,12302170,9490,9480,9490,9480,2
20231027,105900,12283200,9480,9480,9480,9480,22
20231027,105800,12074640,9480,9480,9480,9480,4
20231027,105700,12036720,9480,9480,9480,9480,4
20231027,105600,11998800,9480,9480,9480,9480,4
20231027,105500,11960880,9480,9480,9480,9480,15
20231027,105400,11818680,9480,9480,9480,9480,4
20231027,105300,11780760,9480,9480,9480,9480,5
20231027,105200,11733360,9480,9480,9480,9480,6
20231027,105100,11676480,9480,9480,9480,9480,21
20231027,105000,11477400,9480,9480,9480,9480,4
20231027,104900,11439480,9480,9480,9480,9480,0
20231027,104800,11439480,9480,9480,9480,9480,10
20231027,104700,11344680,9480,9480,9480,9480,16
20231027,104600,11193000,9480,9480,9480,9480,0
20231027,104500,11193000,9480,9480,9480,9480,5
20231027,104400,11145600,9480,9480,9480,9480,10
20231027,104300,11050800,9480,9480,9480,9480,11
20231027,104200,10946520,9480,9480,9480,9480,4
20231027,104100,10908600,9480,9480,9480,9480,5
20231027,104000,10861200,9490,9490,9490,9490,3
20231027,103900,10832730,9490,9490,9490,9490,5
20231027,103800,10785280,9490,9490,9490,9490,0
20231027,103700,10785280,9490,9490,9490,9490,9
20231027,103600,10699870,9490,9490,9490,9490,15
20231027,103500,10557520,9490,9490,9490,9490,0
20231027,103400,10557520,9490,9490,9490,9490,5
20231027,103300,10510070,9490,9490,9490,9490,63
20231027,103200,9912200,9480,9480,9480,9480,13
20231027,103100,9788960,9480,9480,9480,9480,4
20231027,103000,9751040,9480,9480,9480,9480,10
20231027,102900,9656240,9500,9500,9500,9500,24
20231027,102800,9428240,9490,9490,9490,9490,30
20231027,102700,9143540,9480,9480,9480,9480,4
20231027,102600,9105620,9480,9480,9480,9480,9
20231027,102500,9020300,9480,9480,9480,9480,5
20231027,102400,8972900,9480,9480,9480,9480,16
20231027,102300,8821220,9480,9480,9480,9480,0
20231027,102200,8821220,9480,9480,9480,9480,9
20231027,102100,8735900,9480,9480,9480,9480,15
20231027,102000,8593700,9480,9480,9480,9480,1
20231027,101900,8584220,9480,9480,9480,9480,9
20231027,101800,8498900,9480,9480,9480,9480,5
20231027,101700,8451500,9480,9490,9490,9480,12
20231027,101600,8337730,9480,9480,9480,9480,5
20231027,101500,8290330,9480,9480,9480,9480,9
20231027,101400,8205010,9480,9480,9480,9480,0
20231027,101300,8205010,9480,9480,9480,9480,17
20231027,101200,8043850,9480,9480,9480,9480,4
20231027,101100,8005930,9480,9480,9480,9480,4
20231027,101000,7968010,9480,9480,9480,9480,5
20231027,100900,7920610,9480,9480,9480,9480,15
20231027,100800,7778410,9480,9480,9480,9480,0
20231027,100700,7778410,9480,9480,9480,9480,9
20231027,100600,7693090,9480,9490,9490,9480,2
20231027,100500,7674120,9480,9480,9480,9480,11
20231027,100400,7569840,9490,9480,9490,9480,9
20231027,100300,7484510,9480,9480,9480,9480,4
20231027,100200,7446590,9480,9480,9480,9480,11
20231027,100100,7342310,9480,9480,9480,9480,5
20231027,100000,7294910,9480,9480,9480,9480,16
20231027,095900,7143230,9480,9480,9480,9480,0
20231027,095800,7143230,9480,9480,9480,9480,15
20231027,095700,7001030,9480,9480,9480,9480,5
20231027,095600,6953630,9480,9480,9480,9480,5
20231027,095500,6906230,9500,9500,9500,9500,0
20231027,095400,6906230,9500,9500,9500,9500,0
20231027,095300,6906230,9500,9480,9500,9480,28
20231027,095200,6640410,9500,9490,9500,9490,75
20231027,095100,5928090,9500,9500,9500,9500,0
20231027,095000,5928090,9500,9500,9500,9500,0
20231027,094900,5928090,9500,9500,9500,9500,0
20231027,094800,5928090,9500,9500,9500,9500,0
20231027,094700,5928090,9500,9470,9500,9470,205
20231027,094600,3981110,9470,9470,9470,9470,16
20231027,094500,3829590,9470,9470,9470,9470,8
20231027,094400,3753830,9470,9470,9470,9470,0
20231027,094300,3753830,9470,9470,9470,9470,24
20231027,094200,3526550,9470,9470,9470,9470,17
20231027,094100,3365560,9470,9470,9470,9470,0
20231027,094000,3365560,9470,9470,9470,9470,6
20231027,093900,3308740,9470,9480,9480,9470,37
20231027,093800,2958310,9480,9480,9480,9480,4
20231027,093700,2920390,9480,9480,9480,9480,0
20231027,093600,2920390,9480,9480,9480,9480,4
20231027,093500,2882470,9480,9480,9480,9480,26
20231027,093400,2635990,9480,9490,9490,9480,6
20231027,093300,2579100,9490,9490,9490,9490,0
20231027,093200,2579100,9490,9480,9490,9480,4
20231027,093100,2541160,9490,9490,9490,9490,0
20231027,093000,2541160,9490,9490,9490,9490,7
20231027,092900,2474730,9490,9490,9490,9490,0
20231027,092800,2474730,9490,9490,9490,9490,17
20231027,092700,2313400,9490,9490,9490,9490,10
20231027,092600,2218500,9490,9490,9490,9490,5
20231027,092500,2171050,9480,9480,9480,9480,16
20231027,092400,2019370,9480,9480,9480,9480,13
20231027,092300,1896130,9480,9480,9480,9480,10
20231027,092200,1801330,9480,9480,9480,9480,8
20231027,092100,1725490,9480,9480,9480,9480,9
20231027,092000,1640170,9480,9480,9480,9480,15
20231027,091900,1497970,9480,9480,9480,9480,5
20231027,091800,1450570,9480,9480,9480,9480,4
20231027,091700,1412650,9480,9480,9480,9480,0
20231027,091600,1412650,9480,9480,9480,9480,21
20231027,091500,1213570,9490,9490,9490,9490,0
20231027,091400,1213570,9490,9490,9490,9490,0
20231027,091300,1213570,9490,9480,9490,9480,35
20231027,091200,881760,9480,9480,9480,9480,15
20231027,091100,739560,9480,9480,9480,9480,0
20231027,091000,739560,9480,9480,9480,9480,5
20231027,090900,692160,9480,9480,9480,9480,4
20231027,090800,654240,9480,9480,9480,9480,10
20231027,090700,559440,9480,9480,9480,9480,4
20231027,090600,521520,9480,9480,9480,9480,7
20231027,090500,455160,9480,9480,9480,9480,16
20231027,090400,303480,9480,9480,9480,9480,4
20231027,090300,265560,9480,9480,9480,9480,0
20231027,090200,265560,9480,9480,9480,9480,4
20231027,090100,227640,9480,9490,9490,9480,23
20231027,090000,9500,9500,9500,9500,9500,1