KissMeData/044340/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191900,308761610,8970,8970,8970,8970,202
20231027,191800,308761610,8970,8970,8970,8970,0
20231027,191700,308761610,8970,8970,8970,8970,0
20231027,191600,308761610,8970,8970,8970,8970,0
20231027,191500,308761610,8970,8970,8970,8970,0
20231027,191400,308761610,8970,8970,8970,8970,0
20231027,191300,308761610,8970,8970,8970,8970,0
20231027,191200,308761610,8970,8970,8970,8970,0
20231027,191100,308761610,8970,8970,8970,8970,0
20231027,191000,308761610,8970,8970,8970,8970,0
20231027,190900,308761610,8970,8970,8970,8970,0
20231027,190800,308761610,8970,8970,8970,8970,0
20231027,190700,308761610,8970,8970,8970,8970,0
20231027,190600,308761610,8970,8970,8970,8970,0
20231027,190500,308761610,8970,8970,8970,8970,0
20231027,190400,308761610,8970,8970,8970,8970,0
20231027,190300,308761610,8970,8970,8970,8970,0
20231027,190200,308761610,8970,8970,8970,8970,0
20231027,190100,308761610,8970,8970,8970,8970,0
20231027,190000,308761610,8970,8970,8970,8970,0
20231027,185900,308761610,8970,8970,8970,8970,0
20231027,185800,308761610,8970,8970,8970,8970,0
20231027,185700,308761610,8970,8970,8970,8970,0
20231027,185600,308761610,8970,8970,8970,8970,0
20231027,185500,308761610,8970,8970,8970,8970,0
20231027,185400,308761610,8970,8970,8970,8970,0
20231027,185300,308761610,8970,8970,8970,8970,0
20231027,185200,308761610,8970,8970,8970,8970,0
20231027,185100,308761610,8970,8970,8970,8970,0
20231027,185000,308761610,8970,8970,8970,8970,0
20231027,184900,308761610,8970,8970,8970,8970,202
20231027,184800,308761610,8970,8970,8970,8970,0
20231027,184700,308761610,8970,8970,8970,8970,0
20231027,184600,308761610,8970,8970,8970,8970,0
20231027,184500,308761610,8970,8970,8970,8970,0
20231027,184400,308761610,8970,8970,8970,8970,0
20231027,184300,308761610,8970,8970,8970,8970,0
20231027,184200,308761610,8970,8970,8970,8970,0
20231027,184100,308761610,8970,8970,8970,8970,0
20231027,184000,308761610,8970,8970,8970,8970,0
20231027,183900,308761610,8970,8970,8970,8970,0
20231027,183800,308761610,8970,8970,8970,8970,0
20231027,183700,308761610,8970,8970,8970,8970,0
20231027,183600,308761610,8970,8970,8970,8970,0
20231027,183500,308761610,8970,8970,8970,8970,0
20231027,183400,308761610,8970,8970,8970,8970,0
20231027,183300,308761610,8970,8970,8970,8970,0
20231027,183200,308761610,8970,8970,8970,8970,0
20231027,183100,308761610,8970,8970,8970,8970,0
20231027,183000,308761610,8970,8970,8970,8970,0
20231027,182900,308761610,8970,8970,8970,8970,0
20231027,182800,308761610,8970,8970,8970,8970,0
20231027,182700,308761610,8970,8970,8970,8970,0
20231027,182600,308761610,8970,8970,8970,8970,0
20231027,182500,308761610,8970,8970,8970,8970,0
20231027,182400,308761610,8970,8970,8970,8970,0
20231027,182300,308761610,8970,8970,8970,8970,0
20231027,182200,308761610,8970,8970,8970,8970,0
20231027,182100,308761610,8970,8970,8970,8970,0
20231027,182000,308761610,8970,8970,8970,8970,0
20231027,181900,308761610,8970,8970,8970,8970,202
20231027,181800,308761610,8970,8970,8970,8970,0
20231027,181700,308761610,8970,8970,8970,8970,0
20231027,181600,308761610,8970,8970,8970,8970,0
20231027,181500,308761610,8970,8970,8970,8970,0
20231027,181400,308761610,8970,8970,8970,8970,0
20231027,181300,308761610,8970,8970,8970,8970,0
20231027,181200,308761610,8970,8970,8970,8970,0
20231027,181100,308761610,8970,8970,8970,8970,0
20231027,181000,308761610,8970,8970,8970,8970,0
20231027,180900,308761610,8970,8970,8970,8970,0
20231027,180800,308761610,8970,8970,8970,8970,0
20231027,180700,308761610,8970,8970,8970,8970,0
20231027,180600,308761610,8970,8970,8970,8970,0
20231027,180500,308761610,8970,8970,8970,8970,0
20231027,180400,308761610,8970,8970,8970,8970,0
20231027,180300,308761610,8970,8970,8970,8970,0
20231027,180200,308761610,8970,8970,8970,8970,0
20231027,180100,308761610,8970,8970,8970,8970,0
20231027,180000,308761610,8970,8970,8970,8970,0
20231027,175900,308761610,8970,8970,8970,8970,0
20231027,175800,308761610,8970,8970,8970,8970,0
20231027,175700,308761610,8970,8970,8970,8970,0
20231027,175600,308761610,8970,8970,8970,8970,0
20231027,175500,308761610,8970,8970,8970,8970,0
20231027,175400,308761610,8970,8970,8970,8970,0
20231027,175300,308761610,8970,8970,8970,8970,0
20231027,175200,308761610,8970,8970,8970,8970,0
20231027,175100,308761610,8970,8970,8970,8970,0
20231027,175000,308761610,8970,8970,8970,8970,0
20231027,174900,308761610,8970,8970,8970,8970,202
20231027,174800,308761610,8970,8970,8970,8970,0
20231027,174700,308761610,8970,8970,8970,8970,0
20231027,174600,308761610,8970,8970,8970,8970,0
20231027,174500,308761610,8970,8970,8970,8970,0
20231027,174400,308761610,8970,8970,8970,8970,0
20231027,174300,308761610,8970,8970,8970,8970,0
20231027,174200,308761610,8970,8970,8970,8970,0
20231027,174100,308761610,8970,8970,8970,8970,0
20231027,174000,308761610,8970,8970,8970,8970,0
20231027,173900,308761610,8970,8970,8970,8970,0
20231027,173800,308761610,8970,8970,8970,8970,0
20231027,173700,308761610,8970,8970,8970,8970,0
20231027,173600,308761610,8970,8970,8970,8970,0
20231027,173500,308761610,8970,8970,8970,8970,0
20231027,173400,308761610,8970,8970,8970,8970,0
20231027,173300,308761610,8970,8970,8970,8970,0
20231027,173200,308761610,8970,8970,8970,8970,0
20231027,173100,308761610,8970,8970,8970,8970,0
20231027,173000,308761610,8970,8970,8970,8970,0
20231027,172900,308761610,8970,8970,8970,8970,0
20231027,172800,308761610,8970,8970,8970,8970,0
20231027,172700,308761610,8970,8970,8970,8970,0
20231027,172600,308761610,8970,8970,8970,8970,0
20231027,172500,308761610,8970,8970,8970,8970,0
20231027,172400,308761610,8970,8970,8970,8970,0
20231027,172300,308761610,8970,8970,8970,8970,0
20231027,172200,308761610,8970,8970,8970,8970,0
20231027,172100,308761610,8970,8970,8970,8970,0
20231027,172000,308761610,8970,8970,8970,8970,0
20231027,171900,308761610,8970,8970,8970,8970,202
20231027,171800,308761610,8970,8970,8970,8970,0
20231027,171700,308761610,8970,8970,8970,8970,0
20231027,171600,308761610,8970,8970,8970,8970,0
20231027,171500,308761610,8970,8970,8970,8970,0
20231027,171400,308761610,8970,8970,8970,8970,0
20231027,171300,308761610,8970,8970,8970,8970,0
20231027,171200,308761610,8970,8970,8970,8970,0
20231027,171100,308761610,8970,8970,8970,8970,0
20231027,171000,308761610,8970,8970,8970,8970,0
20231027,170900,308761610,8970,8970,8970,8970,0
20231027,170800,308761610,8970,8970,8970,8970,0
20231027,170700,308761610,8970,8970,8970,8970,0
20231027,170600,308761610,8970,8970,8970,8970,0
20231027,170500,308761610,8970,8970,8970,8970,0
20231027,170400,308761610,8970,8970,8970,8970,0
20231027,170300,308761610,8970,8970,8970,8970,0
20231027,170200,308761610,8970,8970,8970,8970,0
20231027,170100,308761610,8970,8970,8970,8970,0
20231027,170000,308761610,8970,8970,8970,8970,0
20231027,165900,308761610,8970,8970,8970,8970,0
20231027,165800,308761610,8970,8970,8970,8970,0
20231027,165700,308761610,8970,8970,8970,8970,0
20231027,165600,308761610,8970,8970,8970,8970,0
20231027,165500,308761610,8970,8970,8970,8970,0
20231027,165400,308761610,8970,8970,8970,8970,0
20231027,165300,308761610,8970,8970,8970,8970,0
20231027,165200,308761610,8970,8970,8970,8970,0
20231027,165100,308761610,8970,8970,8970,8970,0
20231027,165000,308761610,8970,8970,8970,8970,0
20231027,164900,308761610,8970,8970,8970,8970,202
20231027,164800,308761610,8970,8970,8970,8970,0
20231027,164700,308761610,8970,8970,8970,8970,0
20231027,164600,308761610,8970,8970,8970,8970,0
20231027,164500,308761610,8970,8970,8970,8970,0
20231027,164400,308761610,8970,8970,8970,8970,0
20231027,164300,308761610,8970,8970,8970,8970,0
20231027,164200,308761610,8970,8970,8970,8970,0
20231027,164100,308761610,8970,8970,8970,8970,0
20231027,164000,308761610,8970,8970,8970,8970,0
20231027,163900,308761610,8970,8970,8970,8970,0
20231027,163800,308761610,8970,8970,8970,8970,0
20231027,163700,308761610,8970,8970,8970,8970,0
20231027,163600,308761610,8970,8970,8970,8970,0
20231027,163500,308761610,8970,8970,8970,8970,0
20231027,163400,308761610,8970,8970,8970,8970,0
20231027,163300,308761610,8970,8970,8970,8970,0
20231027,163200,308761610,8970,8970,8970,8970,0
20231027,163100,308761610,8970,8970,8970,8970,0
20231027,163000,308761610,8970,8970,8970,8970,0
20231027,162900,308761610,8970,8970,8970,8970,0
20231027,162800,308761610,8970,8970,8970,8970,0
20231027,162700,308761610,8970,8970,8970,8970,0
20231027,162600,308761610,8970,8970,8970,8970,0
20231027,162500,308761610,8970,8970,8970,8970,0
20231027,162400,308761610,8970,8970,8970,8970,0
20231027,162300,308761610,8970,8970,8970,8970,0
20231027,162200,308761610,8970,8970,8970,8970,0
20231027,162100,308761610,8970,8970,8970,8970,0
20231027,162000,308761610,8970,8970,8970,8970,0
20231027,161900,308761610,8970,8970,8970,8970,202
20231027,161800,308761610,8970,8970,8970,8970,0
20231027,161700,308761610,8970,8970,8970,8970,0
20231027,161600,308761610,8970,8970,8970,8970,0
20231027,161500,308761610,8970,8970,8970,8970,0
20231027,161400,308761610,8970,8970,8970,8970,0
20231027,161300,308761610,8970,8970,8970,8970,0
20231027,161200,308761610,8970,8970,8970,8970,0
20231027,161100,308761610,8970,8970,8970,8970,0
20231027,161000,308761610,8970,8970,8970,8970,0
20231027,160900,308761610,8970,8970,8970,8970,0
20231027,160800,308761610,8970,8970,8970,8970,0
20231027,160700,308761610,8970,8970,8970,8970,0
20231027,160600,308761610,8970,8970,8970,8970,0
20231027,160500,308761610,8970,8970,8970,8970,0
20231027,160400,308761610,8970,8970,8970,8970,0
20231027,160300,308761610,8970,8970,8970,8970,0
20231027,160200,308761610,8970,8970,8970,8970,0
20231027,160100,308761610,8970,8970,8970,8970,0
20231027,160000,308761610,8970,8970,8970,8970,0
20231027,155900,308761610,8970,8970,8970,8970,0
20231027,155800,308761610,8970,8970,8970,8970,0
20231027,155700,308761610,8970,8970,8970,8970,0
20231027,155600,308761610,8970,8970,8970,8970,0
20231027,155500,308761610,8970,8970,8970,8970,0
20231027,155400,308761610,8970,8970,8970,8970,0
20231027,155300,308761610,8970,8970,8970,8970,0
20231027,155200,308761610,8970,8970,8970,8970,0
20231027,155100,308761610,8970,8970,8970,8970,0
20231027,155000,308761610,8970,8970,8970,8970,0
20231027,154900,308761610,8970,8970,8970,8970,202
20231027,154800,308761610,8970,8970,8970,8970,0
20231027,154700,308761610,8970,8970,8970,8970,0
20231027,154600,308761610,8970,8970,8970,8970,0
20231027,154500,308761610,8970,8970,8970,8970,0
20231027,154400,308761610,8970,8970,8970,8970,0
20231027,154300,308761610,8970,8970,8970,8970,0
20231027,154200,308761610,8970,8970,8970,8970,0
20231027,154100,308761610,8970,8970,8970,8970,0
20231027,154000,308761610,8970,8970,8970,8970,0
20231027,153900,308761610,8970,8970,8970,8970,0
20231027,153800,308761610,8970,8970,8970,8970,0
20231027,153700,308761610,8970,8970,8970,8970,0
20231027,153600,308761610,8970,8970,8970,8970,0
20231027,153500,308761610,8970,8970,8970,8970,0
20231027,153400,308761610,8970,8970,8970,8970,0
20231027,153300,308761610,8970,8970,8970,8970,0
20231027,153200,308761610,8970,8970,8970,8970,0
20231027,153100,308761610,8970,8970,8970,8970,0
20231027,153000,308761610,8970,8970,8970,8970,202
20231027,152900,306949670,9000,9000,9000,9000,0
20231027,152800,306949670,9000,9000,9000,9000,0
20231027,152700,306949670,9000,9000,9000,9000,0
20231027,152600,306949670,9000,9000,9000,9000,0
20231027,152500,306949670,9000,9000,9000,9000,0
20231027,152400,306949670,9000,9000,9000,9000,0
20231027,152300,306949670,9000,9000,9000,9000,0
20231027,152200,306949670,9000,9000,9000,9000,0
20231027,152100,306949670,9000,9000,9000,9000,0
20231027,152000,306949670,9000,9000,9000,9000,0
20231027,151900,306949670,9000,8970,9000,8970,49
20231027,151800,306510110,9000,9000,9000,9000,0
20231027,151700,306510110,9000,9000,9000,9000,10
20231027,151600,306420110,9010,9010,9010,9010,0
20231027,151500,306420110,9010,9010,9010,9010,0
20231027,151400,306420110,9010,9010,9010,9010,0
20231027,151300,306420110,9010,9010,9010,9010,1
20231027,151200,306411100,8970,8970,8970,8970,47
20231027,151100,305989510,9010,9010,9010,9010,0
20231027,151000,305989510,9010,9010,9010,9010,3
20231027,150900,305962480,9010,9010,9010,9010,0
20231027,150800,305962480,9010,9010,9010,9010,1
20231027,150700,305953470,8970,8970,8970,8970,64
20231027,150600,305379390,9010,9010,9010,9010,13
20231027,150500,305262260,9010,9010,9010,9010,0
20231027,150400,305262260,9010,9010,9010,9010,0
20231027,150300,305262260,9010,9010,9010,9010,0
20231027,150200,305262260,9010,9010,9010,9010,0
20231027,150100,305262260,9010,9010,9010,9010,0
20231027,150000,305262260,9010,8980,9010,8980,5
20231027,145900,305217300,8980,8980,8980,8980,30
20231027,145800,304947900,8980,8980,8980,8980,0
20231027,145700,304947900,8980,8980,8980,8980,0
20231027,145600,304947900,8980,8980,8980,8980,0
20231027,145500,304947900,8980,8980,8980,8980,31
20231027,145400,304669520,8980,8980,8980,8980,0
20231027,145300,304669520,8980,8980,8980,8980,0
20231027,145200,304669520,8980,8980,8980,8980,0
20231027,145100,304669520,8980,8980,8980,8980,1
20231027,145000,304660540,8980,8980,8980,8980,0
20231027,144900,304660540,8980,8980,8980,8980,0
20231027,144800,304660540,8980,8990,8990,8980,24
20231027,144700,304445010,9010,9010,9010,9010,0
20231027,144600,304445010,9010,9010,9010,9010,0
20231027,144500,304445010,9010,9010,9010,9010,0
20231027,144400,304445010,9010,9010,9010,9010,0
20231027,144300,304445010,9010,9010,9010,9010,0
20231027,144200,304445010,9010,9010,9010,9010,0
20231027,144100,304445010,9010,9010,9010,9010,2
20231027,144000,304426990,8990,8990,8990,8990,0
20231027,143900,304426990,8990,8990,8990,8990,10
20231027,143800,304337090,8990,8990,8990,8990,71
20231027,143700,303698800,8990,8990,8990,8990,0
20231027,143600,303698800,8990,8990,8990,8990,0
20231027,143500,303698800,8990,8990,8990,8990,0
20231027,143400,303698800,8990,8990,8990,8990,0
20231027,143300,303698800,8990,8990,8990,8990,0
20231027,143200,303698800,8990,8990,8990,8990,0
20231027,143100,303698800,8990,8990,8990,8990,0
20231027,143000,303698800,8990,8990,8990,8990,0
20231027,142900,303698800,8990,8990,8990,8990,0
20231027,142800,303698800,8990,8990,8990,8990,0
20231027,142700,303698800,8990,8990,8990,8990,0
20231027,142600,303698800,8990,8990,8990,8990,50
20231027,142500,303249300,8990,8990,8990,8990,0
20231027,142400,303249300,8990,8990,8990,8990,1
20231027,142300,303240310,8960,8960,8960,8960,100
20231027,142200,302344310,8990,8990,8990,8990,0
20231027,142100,302344310,8990,8990,8990,8990,0
20231027,142000,302344310,8990,8990,8990,8990,1
20231027,141900,302335320,8870,8970,8970,8870,380
20231027,141800,298959540,9000,9000,9000,9000,0
20231027,141700,298959540,9000,9000,9000,9000,15
20231027,141600,298824540,9000,9000,9000,9000,10
20231027,141500,298734540,9000,9000,9000,9000,20
20231027,141400,298554540,9010,9010,9010,9010,7
20231027,141300,298491470,9010,9010,9010,9010,0
20231027,141200,298491470,9010,9010,9010,9010,2
20231027,141100,298473450,9000,8990,9000,8990,145
20231027,141000,297169700,9020,9020,9020,9020,1
20231027,140900,297160680,9050,9050,9050,9050,0
20231027,140800,297160680,9050,9050,9050,9050,0
20231027,140700,297160680,9050,9050,9050,9050,0
20231027,140600,297160680,9050,9050,9050,9050,0
20231027,140500,297160680,9050,9050,9050,9050,1
20231027,140400,297151630,9040,9040,9040,9040,0
20231027,140300,297151630,9040,9040,9040,9040,0
20231027,140200,297151630,9040,9040,9040,9040,1
20231027,140100,297142590,9050,9020,9060,9020,100
20231027,140000,296238120,9030,9030,9030,9030,0
20231027,135900,296238120,9030,8960,9030,8870,1001
20231027,135800,287345590,9040,9040,9040,9040,0
20231027,135700,287345590,9040,9040,9040,9040,0
20231027,135600,287345590,9040,9040,9040,9040,0
20231027,135500,287345590,9040,9040,9040,9040,0
20231027,135400,287345590,9040,9040,9040,9040,0
20231027,135300,287345590,9040,9040,9040,9040,0
20231027,135200,287345590,9040,9030,9040,9030,30
20231027,135100,287074650,9030,9030,9030,9030,0
20231027,135000,287074650,9030,9030,9030,9030,0
20231027,134900,287074650,9030,9030,9030,9030,0
20231027,134800,287074650,9030,9030,9030,9030,0
20231027,134700,287074650,9030,9030,9030,9030,0
20231027,134600,287074650,9030,9020,9030,9020,8
20231027,134500,287002480,9040,8970,9040,8970,200
20231027,134400,285200320,8970,8970,8970,8970,0
20231027,134300,285200320,8970,8970,8970,8970,0
20231027,134200,285200320,8970,8970,8970,8970,2
20231027,134100,285182380,8920,8950,8950,8880,264
20231027,134000,282828400,8950,8950,8950,8950,0
20231027,133900,282828400,8950,8950,8950,8950,8
20231027,133800,282756800,8950,8960,8960,8950,395
20231027,133700,279219530,8970,8970,8970,8970,0
20231027,133600,279219530,8970,8970,8970,8970,0
20231027,133500,279219530,8970,8970,8970,8970,0
20231027,133400,279219530,8970,8970,8970,8970,0
20231027,133300,279219530,8970,8970,8970,8970,5
20231027,133200,279174680,8970,8970,8970,8970,4
20231027,133100,279138800,8970,8970,8970,8970,0
20231027,133000,279138800,8970,8970,8970,8970,0
20231027,132900,279138800,8970,8970,8970,8970,0
20231027,132800,279138800,8970,8970,8970,8970,0
20231027,132700,279138800,8970,8970,8970,8970,0
20231027,132600,279138800,8970,8970,8970,8970,0
20231027,132500,279138800,8970,8970,8970,8970,11
20231027,132400,279040130,8970,8970,8970,8970,0
20231027,132300,279040130,8970,8970,8970,8970,5
20231027,132200,278995280,8970,8970,8970,8970,0
20231027,132100,278995280,8970,8970,8970,8970,0
20231027,132000,278995280,8970,8970,8970,8970,0
20231027,131900,278995280,8970,8970,8970,8970,0
20231027,131800,278995280,8970,8970,8990,8970,146
20231027,131700,277685440,8980,8960,8980,8950,52
20231027,131600,277219170,9040,8990,9040,8950,501
20231027,131500,272732580,9000,9020,9020,9000,230
20231027,131400,270660620,9040,9040,9040,9040,0
20231027,131300,270660620,9040,9040,9040,9040,0
20231027,131200,270660620,9040,9030,9040,9030,15
20231027,131100,270525140,9030,9030,9030,9030,3
20231027,131000,270498050,9020,9020,9020,9020,1
20231027,130900,270489030,9040,9040,9040,9040,0
20231027,130800,270489030,9040,9040,9040,9040,0
20231027,130700,270489030,9040,9040,9040,9040,4
20231027,130600,270452870,9040,9040,9040,9040,0
20231027,130500,270452870,9040,9040,9040,9040,303
20231027,130400,267713750,9050,9050,9050,9050,0
20231027,130300,267713750,9050,9050,9050,9050,0
20231027,130200,267713750,9050,9050,9050,9050,0
20231027,130100,267713750,9050,9050,9050,9050,0
20231027,130000,267713750,9050,9050,9050,9050,0
20231027,125900,267713750,9050,9050,9050,9050,0
20231027,125800,267713750,9050,9050,9050,9050,0
20231027,125700,267713750,9050,9050,9050,9050,0
20231027,125600,267713750,9050,9050,9050,9050,1
20231027,125500,267704700,9040,9040,9040,9040,5
20231027,125400,267659500,9050,9050,9050,9050,0
20231027,125300,267659500,9050,9050,9050,9050,1
20231027,125200,267650450,9040,9040,9040,9040,0
20231027,125100,267650450,9040,9020,9040,9020,90
20231027,125000,266837690,9030,9140,9140,9000,121
20231027,124900,265744800,9100,9100,9100,9100,0
20231027,124800,265744800,9100,9100,9100,9100,0
20231027,124700,265744800,9100,9110,9110,9100,20
20231027,124600,265562670,9110,9110,9110,9110,5
20231027,124500,265517120,9110,9110,9110,9110,1
20231027,124400,265508010,9140,9100,9140,9100,29
20231027,124300,265244030,9090,9080,9090,9080,11
20231027,124200,265144110,9060,9060,9060,9060,0
20231027,124100,265144110,9060,9060,9060,9060,0
20231027,124000,265144110,9060,9060,9060,9060,0
20231027,123900,265144110,9060,9060,9060,9060,0
20231027,123800,265144110,9060,9060,9060,9060,5
20231027,123700,265098810,9100,9140,9140,9100,3
20231027,123600,265071430,9140,9140,9140,9140,0
20231027,123500,265071430,9140,9140,9140,9140,0
20231027,123400,265071430,9140,9140,9140,9140,0
20231027,123300,265071430,9140,9140,9140,9140,0
20231027,123200,265071430,9140,9140,9140,9140,0
20231027,123100,265071430,9140,9140,9140,9140,0
20231027,123000,265071430,9140,9140,9140,9140,0
20231027,122900,265071430,9140,9140,9140,9140,0
20231027,122800,265071430,9140,9140,9140,9140,0
20231027,122700,265071430,9140,9140,9140,9140,0
20231027,122600,265071430,9140,9140,9140,9140,0
20231027,122500,265071430,9140,9140,9140,9140,1
20231027,122400,265062290,9100,9100,9100,9100,0
20231027,122300,265062290,9100,9100,9100,9100,0
20231027,122200,265062290,9100,9100,9100,9100,0
20231027,122100,265062290,9100,9100,9100,9100,0
20231027,122000,265062290,9100,9100,9100,9100,0
20231027,121900,265062290,9100,9100,9100,9100,0
20231027,121800,265062290,9100,9100,9100,9100,0
20231027,121700,265062290,9100,9100,9100,9100,0
20231027,121600,265062290,9100,9100,9100,9100,1
20231027,121500,265053190,9140,9140,9140,9140,0
20231027,121400,265053190,9140,9140,9140,9140,0
20231027,121300,265053190,9140,9070,9140,9060,291
20231027,121200,262415250,9080,9140,9140,9080,189
20231027,121100,260697220,9150,9150,9150,9150,0
20231027,121000,260697220,9150,9150,9150,9150,0
20231027,120900,260697220,9150,9150,9150,9150,5
20231027,120800,260651470,9150,9150,9150,9150,0
20231027,120700,260651470,9150,9150,9150,9150,0
20231027,120600,260651470,9150,9150,9150,9150,0
20231027,120500,260651470,9150,9150,9150,9150,0
20231027,120400,260651470,9150,9150,9150,9150,0
20231027,120300,260651470,9150,9150,9150,9150,0
20231027,120200,260651470,9150,9150,9150,9150,0
20231027,120100,260651470,9150,9150,9150,9150,0
20231027,120000,260651470,9150,9150,9150,9150,22
20231027,115900,260450170,9150,9150,9150,9150,0
20231027,115800,260450170,9150,9150,9150,9150,0
20231027,115700,260450170,9150,9150,9150,9150,100
20231027,115600,259535170,9150,9140,9150,9140,200
20231027,115500,257705420,9140,9130,9140,9130,201
20231027,115400,255868290,9120,9120,9120,9120,206
20231027,115300,253989570,9120,9120,9120,9120,51
20231027,115200,253524450,9140,9140,9140,9140,2
20231027,115100,253506170,9130,9130,9130,9130,4
20231027,115000,253469650,9140,9140,9140,9140,0
20231027,114900,253469650,9140,9140,9140,9140,1
20231027,114800,253460510,9140,9140,9140,9140,0
20231027,114700,253460510,9140,9140,9140,9140,0
20231027,114600,253460510,9140,9140,9140,9140,0
20231027,114500,253460510,9140,9140,9140,9140,0
20231027,114400,253460510,9140,9140,9140,9140,0
20231027,114300,253460510,9140,9140,9140,9140,0
20231027,114200,253460510,9140,9140,9140,9140,0
20231027,114100,253460510,9140,9140,9140,9140,0
20231027,114000,253460510,9140,9140,9140,9140,0
20231027,113900,253460510,9140,9140,9140,9140,2
20231027,113800,253442230,9140,9140,9140,9140,0
20231027,113700,253442230,9140,9140,9140,9140,0
20231027,113600,253442230,9140,9140,9140,9140,0
20231027,113500,253442230,9140,9140,9140,9140,0
20231027,113400,253442230,9140,9140,9140,9140,0
20231027,113300,253442230,9140,9140,9140,9140,0
20231027,113200,253442230,9140,9140,9140,9140,0
20231027,113100,253442230,9140,9140,9140,9140,0
20231027,113000,253442230,9140,9140,9140,9140,0
20231027,112900,253442230,9140,9140,9140,9140,3
20231027,112800,253414810,9140,9140,9140,9140,0
20231027,112700,253414810,9140,9140,9140,9140,0
20231027,112600,253414810,9140,9140,9140,9140,1
20231027,112500,253405670,9140,9140,9140,9140,7
20231027,112400,253341690,9140,9140,9140,9140,0
20231027,112300,253341690,9140,9140,9140,9140,0
20231027,112200,253341690,9140,9140,9140,9140,0
20231027,112100,253341690,9140,9140,9140,9140,0
20231027,112000,253341690,9140,9140,9140,9140,0
20231027,111900,253341690,9140,9140,9140,9140,0
20231027,111800,253341690,9140,9140,9140,9140,0
20231027,111700,253341690,9140,9140,9140,9140,0
20231027,111600,253341690,9140,9140,9140,9140,0
20231027,111500,253341690,9140,9140,9140,9140,2
20231027,111400,253323410,9140,9140,9140,9140,3
20231027,111300,253295990,9150,9120,9150,9120,10
20231027,111200,253204720,9120,9120,9140,9120,1312
20231027,111100,241230100,9120,9120,9120,9120,2
20231027,111000,241211860,9120,9120,9120,9120,0
20231027,110900,241211860,9120,9120,9120,9120,0
20231027,110800,241211860,9120,9120,9120,9120,2
20231027,110700,241193620,9120,9120,9120,9120,2
20231027,110600,241175380,9110,9090,9110,9090,944
20231027,110500,232585960,9080,9070,9080,9070,460
20231027,110400,228411360,9060,9050,9060,9050,225
20231027,110300,226373860,9000,9010,9010,9000,500
20231027,110200,221872790,9050,9050,9050,9050,0
20231027,110100,221872790,9050,9050,9050,9050,0
20231027,110000,221872790,9050,9050,9050,9050,0
20231027,105900,221872790,9050,9050,9050,9050,0
20231027,105800,221872790,9050,9050,9050,9050,1
20231027,105700,221863740,9060,9060,9060,9060,0
20231027,105600,221863740,9060,9060,9060,9060,0
20231027,105500,221863740,9060,9050,9060,9050,114
20231027,105400,220830920,9060,9060,9060,9060,0
20231027,105300,220830920,9060,9060,9060,9060,0
20231027,105200,220830920,9060,9060,9060,9060,0
20231027,105100,220830920,9060,9060,9060,9060,0
20231027,105000,220830920,9060,9060,9060,9060,0
20231027,104900,220830920,9060,9060,9060,9060,0
20231027,104800,220830920,9060,9060,9060,9060,0
20231027,104700,220830920,9060,9060,9060,9060,0
20231027,104600,220830920,9060,9060,9060,9060,0
20231027,104500,220830920,9060,9060,9060,9060,0
20231027,104400,220830920,9060,9060,9060,9060,0
20231027,104300,220830920,9060,9060,9060,9060,0
20231027,104200,220830920,9060,9060,9060,9060,0
20231027,104100,220830920,9060,9050,9060,9050,2
20231027,104000,220812810,9070,9070,9070,9070,0
20231027,103900,220812810,9070,9070,9070,9070,0
20231027,103800,220812810,9070,9070,9070,9070,1
20231027,103700,220803740,9060,9060,9060,9060,0
20231027,103600,220803740,9060,9060,9060,9060,1
20231027,103500,220794680,9010,9010,9010,9010,0
20231027,103400,220794680,9010,9010,9010,9010,74
20231027,103300,220127940,9080,9080,9080,9080,1
20231027,103200,220118860,9030,9030,9030,9030,69
20231027,103100,219495790,9080,9080,9080,9080,0
20231027,103000,219495790,9080,9070,9080,9070,4
20231027,102900,219459500,9010,9080,9080,9010,2
20231027,102800,219441410,9020,9020,9020,9020,1
20231027,102700,219432390,9080,9080,9080,9080,0
20231027,102600,219432390,9080,9080,9080,9080,1
20231027,102500,219423310,9080,9080,9080,9080,0
20231027,102400,219423310,9080,9080,9080,9080,0
20231027,102300,219423310,9080,9020,9080,9020,2
20231027,102200,219405210,9090,9030,9090,9030,2
20231027,102100,219387090,9100,9100,9100,9040,4
20231027,102000,219350750,9040,9090,9100,9040,6
20231027,101900,219296240,9080,9070,9080,9070,128
20231027,101800,218135070,9040,9070,9080,9040,15
20231027,101700,217999310,9030,8930,9030,8870,716
20231027,101600,211612610,8930,9030,9030,8930,101
20231027,101500,210710580,9030,8970,9030,8970,49
20231027,101400,210268850,8970,8970,8970,8970,4
20231027,101300,210232970,8970,8970,8970,8970,2
20231027,101200,210215030,9030,9030,9030,9030,5
20231027,101100,210169880,9030,9020,9030,9020,3
20231027,101000,210142810,8870,9020,9020,8830,81
20231027,100900,209420640,9100,9100,9100,9100,1
20231027,100800,209411540,9100,9100,9100,9100,0
20231027,100700,209411540,9100,9100,9100,9100,0
20231027,100600,209411540,9100,9100,9100,9100,2
20231027,100500,209393340,9110,9110,9110,9110,1
20231027,100400,209384230,9100,9100,9110,9100,209
20231027,100300,207482310,9100,9110,9120,9020,291
20231027,100200,204853040,9100,9090,9100,9090,146
20231027,100100,203525470,9090,9080,9090,9080,219
20231027,100000,201536930,9080,9050,9080,9020,650
20231027,095900,195660920,9050,9020,9050,9020,294
20231027,095800,193006780,9010,8970,9010,8970,1307
20231027,095700,181256840,8970,8840,8970,8800,3373
20231027,095600,151418760,8880,8890,8890,8880,194
20231027,095500,149695790,8960,8930,8960,8910,306
20231027,095400,146959670,8920,8920,8930,8910,201
20231027,095300,145166560,8910,8910,8910,8810,1258
20231027,095200,134039200,8910,8910,8910,8900,106
20231027,095100,133095220,8920,8830,8920,8820,511
20231027,095000,128568810,8910,8910,8930,8820,802
20231027,094900,121466840,8860,8850,8860,8850,2081
20231027,094800,103047470,8810,8820,8820,8810,2000
20231027,094700,85427310,8850,8820,8850,8820,3
20231027,094600,85400820,8850,8820,8850,8820,201
20231027,094500,83627880,8800,8810,8820,8800,1911
20231027,094400,66789150,8820,8820,8820,8820,0
20231027,094300,66789150,8820,8820,8820,8820,80
20231027,094200,66083550,8830,8840,8840,8830,125
20231027,094100,64979700,8830,8830,8830,8830,1
20231027,094000,64970870,8830,8830,8830,8830,0
20231027,093900,64970870,8830,8830,8830,8830,0
20231027,093800,64970870,8830,8830,8830,8830,1035
20231027,093700,55831820,8840,8840,8840,8840,11
20231027,093600,55734580,8840,8850,8850,8840,12
20231027,093500,55628440,8840,8850,8850,8840,51
20231027,093400,55177100,8850,8850,8850,8850,0
20231027,093300,55177100,8850,8850,8850,8850,3
20231027,093200,55150550,8830,8830,8830,8830,0
20231027,093100,55150550,8830,8830,8830,8830,8
20231027,093000,55079910,8830,8830,8830,8830,50
20231027,092900,54638410,8830,8830,8830,8830,1007
20231027,092800,45746600,8850,8850,8850,8850,1
20231027,092700,45737750,8850,8850,8850,8850,1
20231027,092600,45728900,8830,8830,8830,8830,10
20231027,092500,45640600,8850,8820,8850,8820,523
20231027,092400,41027710,8830,8850,8850,8830,204
20231027,092300,39225640,8850,8850,8850,8850,1
20231027,092200,39216790,8850,8850,8850,8850,0
20231027,092100,39216790,8850,8850,8850,8840,122
20231027,092000,38137160,8860,8860,8860,8860,0
20231027,091900,38137160,8860,8860,8860,8860,90
20231027,091800,37339760,8860,8840,8860,8840,434
20231027,091700,33495480,8820,8820,8820,8820,0
20231027,091600,33495480,8820,8860,8860,8820,961
20231027,091500,25016430,8840,8850,8860,8840,383
20231027,091400,21629450,8860,8900,8900,8860,1367
20231027,091300,9513080,8900,8930,8930,8900,101
20231027,091200,8613860,8930,8930,8930,8930,100
20231027,091100,7720860,8940,8940,8940,8940,0
20231027,091000,7720860,8940,8940,8940,8940,0
20231027,090900,7720860,8940,8930,8940,8920,69
20231027,090800,7104880,8950,8950,8950,8950,65
20231027,090700,6523130,8950,8950,8950,8950,0
20231027,090600,6523130,8950,8950,8950,8950,0
20231027,090500,6523130,8950,8950,8950,8940,5
20231027,090400,6478390,8950,8950,8950,8950,60
20231027,090300,5941390,8970,8970,8970,8970,0
20231027,090200,5941390,8970,8960,8970,8960,100
20231027,090100,5044400,8970,8960,8970,8960,4
20231027,090000,5008540,8920,9000,9000,8920,559