KissMeData/044450/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192000,246511780,7880,7880,7880,7880,89
20231027,191900,246511780,7880,7880,7880,7880,0
20231027,191800,246511780,7880,7880,7880,7880,0
20231027,191700,246511780,7880,7880,7880,7880,0
20231027,191600,246511780,7880,7880,7880,7880,0
20231027,191500,246511780,7880,7880,7880,7880,0
20231027,191400,246511780,7880,7880,7880,7880,0
20231027,191300,246511780,7880,7880,7880,7880,0
20231027,191200,246511780,7880,7880,7880,7880,0
20231027,191100,246511780,7880,7880,7880,7880,0
20231027,191000,246511780,7880,7880,7880,7880,0
20231027,190900,246511780,7880,7880,7880,7880,0
20231027,190800,246511780,7880,7880,7880,7880,0
20231027,190700,246511780,7880,7880,7880,7880,0
20231027,190600,246511780,7880,7880,7880,7880,0
20231027,190500,246511780,7880,7880,7880,7880,0
20231027,190400,246511780,7880,7880,7880,7880,0
20231027,190300,246511780,7880,7880,7880,7880,0
20231027,190200,246511780,7880,7880,7880,7880,0
20231027,190100,246511780,7880,7880,7880,7880,0
20231027,190000,246511780,7880,7880,7880,7880,0
20231027,185900,246511780,7880,7880,7880,7880,0
20231027,185800,246511780,7880,7880,7880,7880,0
20231027,185700,246511780,7880,7880,7880,7880,0
20231027,185600,246511780,7880,7880,7880,7880,0
20231027,185500,246511780,7880,7880,7880,7880,0
20231027,185400,246511780,7880,7880,7880,7880,0
20231027,185300,246511780,7880,7880,7880,7880,0
20231027,185200,246511780,7880,7880,7880,7880,0
20231027,185100,246511780,7880,7880,7880,7880,0
20231027,185000,246511780,7880,7880,7880,7880,89
20231027,184900,246511780,7880,7880,7880,7880,0
20231027,184800,246511780,7880,7880,7880,7880,0
20231027,184700,246511780,7880,7880,7880,7880,0
20231027,184600,246511780,7880,7880,7880,7880,0
20231027,184500,246511780,7880,7880,7880,7880,0
20231027,184400,246511780,7880,7880,7880,7880,0
20231027,184300,246511780,7880,7880,7880,7880,0
20231027,184200,246511780,7880,7880,7880,7880,0
20231027,184100,246511780,7880,7880,7880,7880,0
20231027,184000,246511780,7880,7880,7880,7880,0
20231027,183900,246511780,7880,7880,7880,7880,0
20231027,183800,246511780,7880,7880,7880,7880,0
20231027,183700,246511780,7880,7880,7880,7880,0
20231027,183600,246511780,7880,7880,7880,7880,0
20231027,183500,246511780,7880,7880,7880,7880,0
20231027,183400,246511780,7880,7880,7880,7880,0
20231027,183300,246511780,7880,7880,7880,7880,0
20231027,183200,246511780,7880,7880,7880,7880,0
20231027,183100,246511780,7880,7880,7880,7880,0
20231027,183000,246511780,7880,7880,7880,7880,0
20231027,182900,246511780,7880,7880,7880,7880,0
20231027,182800,246511780,7880,7880,7880,7880,0
20231027,182700,246511780,7880,7880,7880,7880,0
20231027,182600,246511780,7880,7880,7880,7880,0
20231027,182500,246511780,7880,7880,7880,7880,0
20231027,182400,246511780,7880,7880,7880,7880,0
20231027,182300,246511780,7880,7880,7880,7880,0
20231027,182200,246511780,7880,7880,7880,7880,0
20231027,182100,246511780,7880,7880,7880,7880,0
20231027,182000,246511780,7880,7880,7880,7880,89
20231027,181900,246511780,7880,7880,7880,7880,0
20231027,181800,246511780,7880,7880,7880,7880,0
20231027,181700,246511780,7880,7880,7880,7880,0
20231027,181600,246511780,7880,7880,7880,7880,0
20231027,181500,246511780,7880,7880,7880,7880,0
20231027,181400,246511780,7880,7880,7880,7880,0
20231027,181300,246511780,7880,7880,7880,7880,0
20231027,181200,246511780,7880,7880,7880,7880,0
20231027,181100,246511780,7880,7880,7880,7880,0
20231027,181000,246511780,7880,7880,7880,7880,0
20231027,180900,246511780,7880,7880,7880,7880,0
20231027,180800,246511780,7880,7880,7880,7880,0
20231027,180700,246511780,7880,7880,7880,7880,0
20231027,180600,246511780,7880,7880,7880,7880,0
20231027,180500,246511780,7880,7880,7880,7880,0
20231027,180400,246511780,7880,7880,7880,7880,0
20231027,180300,246511780,7880,7880,7880,7880,0
20231027,180200,246511780,7880,7880,7880,7880,0
20231027,180100,246511780,7880,7880,7880,7880,0
20231027,180000,246511780,7880,7880,7880,7880,0
20231027,175900,246511780,7880,7880,7880,7880,0
20231027,175800,246511780,7880,7880,7880,7880,0
20231027,175700,246511780,7880,7880,7880,7880,0
20231027,175600,246511780,7880,7880,7880,7880,0
20231027,175500,246511780,7880,7880,7880,7880,0
20231027,175400,246511780,7880,7880,7880,7880,0
20231027,175300,246511780,7880,7880,7880,7880,0
20231027,175200,246511780,7880,7880,7880,7880,0
20231027,175100,246511780,7880,7880,7880,7880,0
20231027,175000,246511780,7880,7880,7880,7880,89
20231027,174900,246511780,7880,7880,7880,7880,0
20231027,174800,246511780,7880,7880,7880,7880,0
20231027,174700,246511780,7880,7880,7880,7880,0
20231027,174600,246511780,7880,7880,7880,7880,0
20231027,174500,246511780,7880,7880,7880,7880,0
20231027,174400,246511780,7880,7880,7880,7880,0
20231027,174300,246511780,7880,7880,7880,7880,0
20231027,174200,246511780,7880,7880,7880,7880,0
20231027,174100,246511780,7880,7880,7880,7880,0
20231027,174000,246511780,7880,7880,7880,7880,0
20231027,173900,246511780,7880,7880,7880,7880,0
20231027,173800,246511780,7880,7880,7880,7880,0
20231027,173700,246511780,7880,7880,7880,7880,0
20231027,173600,246511780,7880,7880,7880,7880,0
20231027,173500,246511780,7880,7880,7880,7880,0
20231027,173400,246511780,7880,7880,7880,7880,0
20231027,173300,246511780,7880,7880,7880,7880,0
20231027,173200,246511780,7880,7880,7880,7880,0
20231027,173100,246511780,7880,7880,7880,7880,0
20231027,173000,246511780,7880,7880,7880,7880,0
20231027,172900,246511780,7880,7880,7880,7880,0
20231027,172800,246511780,7880,7880,7880,7880,0
20231027,172700,246511780,7880,7880,7880,7880,0
20231027,172600,246511780,7880,7880,7880,7880,0
20231027,172500,246511780,7880,7880,7880,7880,0
20231027,172400,246511780,7880,7880,7880,7880,0
20231027,172300,246511780,7880,7880,7880,7880,0
20231027,172200,246511780,7880,7880,7880,7880,0
20231027,172100,246511780,7880,7880,7880,7880,0
20231027,172000,246511780,7880,7880,7880,7880,89
20231027,171900,246511780,7880,7880,7880,7880,0
20231027,171800,246511780,7880,7880,7880,7880,0
20231027,171700,246511780,7880,7880,7880,7880,0
20231027,171600,246511780,7880,7880,7880,7880,0
20231027,171500,246511780,7880,7880,7880,7880,0
20231027,171400,246511780,7880,7880,7880,7880,0
20231027,171300,246511780,7880,7880,7880,7880,0
20231027,171200,246511780,7880,7880,7880,7880,0
20231027,171100,246511780,7880,7880,7880,7880,0
20231027,171000,246511780,7880,7880,7880,7880,0
20231027,170900,246511780,7880,7880,7880,7880,0
20231027,170800,246511780,7880,7880,7880,7880,0
20231027,170700,246511780,7880,7880,7880,7880,0
20231027,170600,246511780,7880,7880,7880,7880,0
20231027,170500,246511780,7880,7880,7880,7880,0
20231027,170400,246511780,7880,7880,7880,7880,0
20231027,170300,246511780,7880,7880,7880,7880,0
20231027,170200,246511780,7880,7880,7880,7880,0
20231027,170100,246511780,7880,7880,7880,7880,0
20231027,170000,246511780,7880,7880,7880,7880,0
20231027,165900,246511780,7880,7880,7880,7880,0
20231027,165800,246511780,7880,7880,7880,7880,0
20231027,165700,246511780,7880,7880,7880,7880,0
20231027,165600,246511780,7880,7880,7880,7880,0
20231027,165500,246511780,7880,7880,7880,7880,0
20231027,165400,246511780,7880,7880,7880,7880,0
20231027,165300,246511780,7880,7880,7880,7880,0
20231027,165200,246511780,7880,7880,7880,7880,0
20231027,165100,246511780,7880,7880,7880,7880,0
20231027,165000,246511780,7880,7880,7880,7880,89
20231027,164900,246511780,7880,7880,7880,7880,0
20231027,164800,246511780,7880,7880,7880,7880,0
20231027,164700,246511780,7880,7880,7880,7880,0
20231027,164600,246511780,7880,7880,7880,7880,0
20231027,164500,246511780,7880,7880,7880,7880,0
20231027,164400,246511780,7880,7880,7880,7880,0
20231027,164300,246511780,7880,7880,7880,7880,0
20231027,164200,246511780,7880,7880,7880,7880,0
20231027,164100,246511780,7880,7880,7880,7880,0
20231027,164000,246511780,7880,7880,7880,7880,0
20231027,163900,246511780,7880,7880,7880,7880,0
20231027,163800,246511780,7880,7880,7880,7880,0
20231027,163700,246511780,7880,7880,7880,7880,0
20231027,163600,246511780,7880,7880,7880,7880,0
20231027,163500,246511780,7880,7880,7880,7880,0
20231027,163400,246511780,7880,7880,7880,7880,0
20231027,163300,246511780,7880,7880,7880,7880,0
20231027,163200,246511780,7880,7880,7880,7880,0
20231027,163100,246511780,7880,7880,7880,7880,0
20231027,163000,246511780,7880,7880,7880,7880,0
20231027,162900,246511780,7880,7880,7880,7880,0
20231027,162800,246511780,7880,7880,7880,7880,0
20231027,162700,246511780,7880,7880,7880,7880,0
20231027,162600,246511780,7880,7880,7880,7880,0
20231027,162500,246511780,7880,7880,7880,7880,0
20231027,162400,246511780,7880,7880,7880,7880,0
20231027,162300,246511780,7880,7880,7880,7880,0
20231027,162200,246511780,7880,7880,7880,7880,0
20231027,162100,246511780,7880,7880,7880,7880,0
20231027,162000,246511780,7880,7880,7880,7880,89
20231027,161900,246511780,7880,7880,7880,7880,0
20231027,161800,246511780,7880,7880,7880,7880,0
20231027,161700,246511780,7880,7880,7880,7880,0
20231027,161600,246511780,7880,7880,7880,7880,0
20231027,161500,246511780,7880,7880,7880,7880,0
20231027,161400,246511780,7880,7880,7880,7880,0
20231027,161300,246511780,7880,7880,7880,7880,0
20231027,161200,246511780,7880,7880,7880,7880,0
20231027,161100,246511780,7880,7880,7880,7880,0
20231027,161000,246511780,7880,7880,7880,7880,0
20231027,160900,246511780,7880,7880,7880,7880,0
20231027,160800,246511780,7880,7880,7880,7880,0
20231027,160700,246511780,7880,7880,7880,7880,0
20231027,160600,246511780,7880,7880,7880,7880,0
20231027,160500,246511780,7880,7880,7880,7880,0
20231027,160400,246511780,7880,7880,7880,7880,0
20231027,160300,246511780,7880,7880,7880,7880,0
20231027,160200,246511780,7880,7880,7880,7880,0
20231027,160100,246511780,7880,7880,7880,7880,0
20231027,160000,246511780,7880,7880,7880,7880,0
20231027,155900,246511780,7880,7880,7880,7880,0
20231027,155800,246511780,7880,7880,7880,7880,0
20231027,155700,246511780,7880,7880,7880,7880,0
20231027,155600,246511780,7880,7880,7880,7880,0
20231027,155500,246511780,7880,7880,7880,7880,0
20231027,155400,246511780,7880,7880,7880,7880,0
20231027,155300,246511780,7880,7880,7880,7880,0
20231027,155200,246511780,7880,7880,7880,7880,0
20231027,155100,246511780,7880,7880,7880,7880,0
20231027,155000,246511780,7880,7880,7880,7880,89
20231027,154900,246511780,7880,7880,7880,7880,0
20231027,154800,246511780,7880,7880,7880,7880,0
20231027,154700,246511780,7880,7880,7880,7880,0
20231027,154600,246511780,7880,7880,7880,7880,0
20231027,154500,246511780,7880,7880,7880,7880,0
20231027,154400,246511780,7880,7880,7880,7880,0
20231027,154300,246511780,7880,7880,7880,7880,0
20231027,154200,246511780,7880,7880,7880,7880,0
20231027,154100,246511780,7880,7880,7880,7880,0
20231027,154000,246511780,7880,7880,7880,7880,0
20231027,153900,246511780,7880,7880,7880,7880,0
20231027,153800,246511780,7880,7880,7880,7880,0
20231027,153700,246511780,7880,7880,7880,7880,0
20231027,153600,246511780,7880,7880,7880,7880,0
20231027,153500,246511780,7880,7880,7880,7880,0
20231027,153400,246511780,7880,7880,7880,7880,0
20231027,153300,246511780,7880,7880,7880,7880,0
20231027,153200,246511780,7880,7880,7880,7880,0
20231027,153100,246511780,7880,7880,7880,7880,0
20231027,153000,246511780,7880,7880,7880,7880,89
20231027,152900,245810460,7890,7890,7890,7890,0
20231027,152800,245810460,7890,7890,7890,7890,0
20231027,152700,245810460,7890,7890,7890,7890,0
20231027,152600,245810460,7890,7890,7890,7890,0
20231027,152500,245810460,7890,7890,7890,7890,0
20231027,152400,245810460,7890,7890,7890,7890,0
20231027,152300,245810460,7890,7890,7890,7890,0
20231027,152200,245810460,7890,7890,7890,7890,0
20231027,152100,245810460,7890,7890,7890,7890,0
20231027,152000,245810460,7890,7890,7890,7890,0
20231027,151900,245810460,7890,7890,7890,7890,0
20231027,151800,245810460,7890,7890,7890,7890,0
20231027,151700,245810460,7890,7890,7890,7890,87
20231027,151600,245124030,7900,7900,7900,7900,0
20231027,151500,245124030,7900,7900,7900,7900,0
20231027,151400,245124030,7900,7900,7900,7900,0
20231027,151300,245124030,7900,7820,7900,7820,309
20231027,151200,242703330,7890,7880,7890,7770,898
20231027,151100,235671050,7880,7830,7880,7830,410
20231027,151000,232457850,7880,7870,7880,7840,242
20231027,150900,230558830,7880,7860,7880,7840,341
20231027,150800,227881050,7870,7880,7880,7870,86
20231027,150700,227203800,7880,7880,7880,7880,0
20231027,150600,227203800,7880,7880,7880,7880,44
20231027,150500,226857080,7880,7880,7880,7880,0
20231027,150400,226857080,7880,7880,7880,7880,0
20231027,150300,226857080,7880,7880,7880,7880,0
20231027,150200,226857080,7880,7880,7880,7880,0
20231027,150100,226857080,7880,7870,7880,7870,9
20231027,150000,226786170,7870,7870,7870,7870,44
20231027,145900,226439890,7870,7870,7870,7870,0
20231027,145800,226439890,7870,7870,7870,7870,52
20231027,145700,226030650,7870,7870,7870,7870,0
20231027,145600,226030650,7870,7870,7870,7870,0
20231027,145500,226030650,7870,7870,7870,7870,78
20231027,145400,225416790,7870,7870,7870,7870,0
20231027,145300,225416790,7870,7870,7870,7870,0
20231027,145200,225416790,7870,7870,7870,7870,90
20231027,145100,224708490,7880,7880,7880,7880,0
20231027,145000,224708490,7880,7880,7880,7880,0
20231027,144900,224708490,7880,7850,7880,7850,76
20231027,144800,224110840,7880,7880,7880,7880,0
20231027,144700,224110840,7880,7880,7880,7880,6
20231027,144600,224063560,7840,7840,7840,7840,28
20231027,144500,223844040,7880,7830,7880,7830,587
20231027,144400,219240530,7850,7860,7860,7850,790
20231027,144300,213038600,7860,7860,7860,7860,523
20231027,144200,208927820,7890,7870,7890,7870,135
20231027,144100,207864730,7880,7880,7880,7880,0
20231027,144000,207864730,7880,7880,7880,7880,0
20231027,143900,207864730,7880,7880,7880,7880,0
20231027,143800,207864730,7880,7870,7880,7870,96
20231027,143700,207109160,7890,7890,7890,7890,0
20231027,143600,207109160,7890,7890,7890,7890,4
20231027,143500,207077600,7890,7890,7890,7890,20
20231027,143400,206919800,7890,7890,7890,7890,0
20231027,143300,206919800,7890,7860,7890,7860,243
20231027,143200,205008680,7880,7880,7880,7880,0
20231027,143100,205008680,7880,7880,7880,7880,120
20231027,143000,204063080,7880,7880,7880,7880,0
20231027,142900,204063080,7880,7880,7880,7880,0
20231027,142800,204063080,7880,7880,7880,7880,18
20231027,142700,203921240,7880,7880,7880,7880,0
20231027,142600,203921240,7880,7880,7880,7880,0
20231027,142500,203921240,7880,7870,7880,7870,75
20231027,142400,203330440,7890,7890,7890,7890,0
20231027,142300,203330440,7890,7890,7890,7890,0
20231027,142200,203330440,7890,7870,7890,7850,58
20231027,142100,202873780,7870,7880,7880,7870,5
20231027,142000,202834400,7890,7890,7890,7890,47
20231027,141900,202463570,7890,7890,7890,7890,0
20231027,141800,202463570,7890,7890,7890,7890,0
20231027,141700,202463570,7890,7880,7890,7880,85
20231027,141600,201793320,7890,7890,7890,7890,0
20231027,141500,201793320,7890,7890,7890,7890,0
20231027,141400,201793320,7890,7890,7890,7890,0
20231027,141300,201793320,7890,7890,7890,7890,0
20231027,141200,201793320,7890,7870,7890,7870,593
20231027,141100,197124950,7870,7870,7870,7870,0
20231027,141000,197124950,7870,7870,7870,7870,27
20231027,140900,196912460,7880,7880,7890,7880,174
20231027,140800,195541110,7890,7890,7890,7890,0
20231027,140700,195541110,7890,7880,7890,7880,71
20231027,140600,194981350,7880,7880,7880,7880,46
20231027,140500,194618870,7890,7890,7890,7890,0
20231027,140400,194618870,7890,7890,7890,7890,44
20231027,140300,194271710,7890,7890,7890,7890,0
20231027,140200,194271710,7890,7890,7890,7890,52
20231027,140100,193861430,7910,7910,7910,7910,0
20231027,140000,193861430,7910,7910,7910,7910,0
20231027,135900,193861430,7910,7910,7910,7910,0
20231027,135800,193861430,7910,7870,7910,7870,1872
20231027,135700,179109930,7870,7870,7870,7870,0
20231027,135600,179109930,7870,7870,7870,7870,43
20231027,135500,178771520,7870,7880,7880,7870,293
20231027,135400,176465600,7880,7880,7880,7870,179
20231027,135300,175055570,7880,7870,7880,7870,75
20231027,135200,174464820,7880,7880,7880,7880,0
20231027,135100,174464820,7880,7880,7880,7870,416
20231027,135000,171189740,7880,7880,7880,7880,27
20231027,134900,170976980,7870,7870,7870,7870,80
20231027,134800,170347380,7880,7880,7880,7880,67
20231027,134700,169819420,7880,7880,7880,7880,0
20231027,134600,169819420,7880,7880,7880,7880,9
20231027,134500,169748500,7880,7880,7880,7880,44
20231027,134400,169401780,7880,7880,7880,7880,0
20231027,134300,169401780,7880,7880,7880,7880,53
20231027,134200,168984140,7880,7880,7880,7880,0
20231027,134100,168984140,7880,7880,7880,7880,0
20231027,134000,168984140,7880,7870,7880,7870,34
20231027,133900,168716490,7870,7870,7870,7870,0
20231027,133800,168716490,7870,7870,7870,7870,2
20231027,133700,168700750,7860,7860,7860,7860,25
20231027,133600,168504250,7850,7850,7850,7850,0
20231027,133500,168504250,7850,7850,7850,7850,36
20231027,133400,168221650,7850,7850,7850,7850,2
20231027,133300,168205950,7850,7860,7860,7850,84
20231027,133200,167546070,7860,7860,7860,7860,3
20231027,133100,167522490,7850,7850,7850,7850,2
20231027,133000,167506790,7850,7850,7850,7850,2
20231027,132900,167491090,7850,7850,7850,7850,4
20231027,132800,167459690,7840,7840,7840,7840,3
20231027,132700,167436170,7850,7840,7850,7840,4
20231027,132600,167404790,7850,7860,7860,7850,2
20231027,132500,167389080,7860,7860,7860,7860,1
20231027,132400,167381220,7860,7860,7860,7860,2
20231027,132300,167365500,7860,7860,7870,7860,579
20231027,132200,162813540,7860,7800,7860,7800,10954
20231027,132100,77301660,7790,7800,7800,7790,56
20231027,132000,76864880,7790,7790,7800,7790,510
20231027,131900,72891470,7800,7790,7800,7790,13
20231027,131800,72790090,7800,7800,7800,7790,48
20231027,131700,72415710,7800,7830,7830,7790,1181
20231027,131600,63198670,7830,7850,7850,7830,54
20231027,131500,62775250,7850,7840,7850,7840,12
20231027,131400,62681060,7840,7850,7850,7840,82
20231027,131300,62038150,7850,7850,7850,7850,2
20231027,131200,62022450,7860,7850,7860,7850,3
20231027,131100,61998890,7850,7850,7850,7830,36
20231027,131000,61716960,7850,7840,7850,7840,45
20231027,130900,61363720,7830,7830,7830,7830,2
20231027,130800,61348060,7840,7840,7850,7840,65
20231027,130700,60838250,7830,7840,7840,7830,3
20231027,130600,60814750,7840,7840,7840,7840,1
20231027,130500,60806910,7840,7840,7850,7840,49
20231027,130400,60422290,7840,7840,7840,7840,2
20231027,130300,60406610,7840,7840,7840,7840,3
20231027,130200,60383090,7840,7840,7840,7840,1
20231027,130100,60375250,7840,7840,7840,7840,2
20231027,130000,60359570,7850,7850,7850,7850,0
20231027,125900,60359570,7850,7840,7850,7840,194
20231027,125800,58838170,7830,7830,7830,7830,0
20231027,125700,58838170,7830,7850,7850,7830,57
20231027,125600,58391760,7850,7850,7850,7850,0
20231027,125500,58391760,7850,7850,7850,7850,18
20231027,125400,58250460,7850,7850,7850,7850,0
20231027,125300,58250460,7850,7850,7850,7850,0
20231027,125200,58250460,7850,7850,7850,7850,1
20231027,125100,58242610,7850,7850,7850,7850,3
20231027,125000,58219060,7830,7830,7830,7830,101
20231027,124900,57428230,7830,7830,7830,7830,0
20231027,124800,57428230,7830,7830,7830,7830,0
20231027,124700,57428230,7830,7830,7830,7830,0
20231027,124600,57428230,7830,7820,7830,7820,91
20231027,124500,56716450,7830,7830,7830,7830,12
20231027,124400,56622490,7830,7830,7830,7830,0
20231027,124300,56622490,7830,7830,7830,7830,1
20231027,124200,56614660,7830,7830,7830,7830,89
20231027,124100,55917790,7840,7840,7840,7840,0
20231027,124000,55917790,7840,7840,7840,7840,25
20231027,123900,55721790,7830,7830,7830,7830,0
20231027,123800,55721790,7830,7830,7830,7830,0
20231027,123700,55721790,7830,7830,7830,7830,0
20231027,123600,55721790,7830,7830,7830,7830,0
20231027,123500,55721790,7830,7830,7830,7830,26
20231027,123400,55518210,7840,7840,7840,7840,1
20231027,123300,55510370,7840,7840,7840,7840,0
20231027,123200,55510370,7840,7840,7840,7840,1
20231027,123100,55502530,7840,7840,7840,7840,0
20231027,123000,55502530,7840,7840,7840,7840,0
20231027,122900,55502530,7840,7840,7840,7840,0
20231027,122800,55502530,7840,7840,7840,7840,0
20231027,122700,55502530,7840,7840,7840,7840,0
20231027,122600,55502530,7840,7840,7840,7840,0
20231027,122500,55502530,7840,7840,7840,7840,0
20231027,122400,55502530,7840,7840,7840,7840,0
20231027,122300,55502530,7840,7840,7840,7840,1
20231027,122200,55494690,7840,7840,7840,7840,0
20231027,122100,55494690,7840,7840,7840,7840,0
20231027,122000,55494690,7840,7840,7840,7840,0
20231027,121900,55494690,7840,7840,7840,7840,0
20231027,121800,55494690,7840,7840,7840,7840,0
20231027,121700,55494690,7840,7840,7840,7840,261
20231027,121600,53448450,7850,7850,7850,7850,304
20231027,121500,51062050,7870,7870,7870,7870,0
20231027,121400,51062050,7870,7870,7870,7870,0
20231027,121300,51062050,7870,7840,7870,7840,195
20231027,121200,49532460,7850,7850,7850,7850,0
20231027,121100,49532460,7850,7850,7850,7850,0
20231027,121000,49532460,7850,7850,7850,7850,0
20231027,120900,49532460,7850,7850,7850,7850,0
20231027,120800,49532460,7850,7850,7850,7850,0
20231027,120700,49532460,7850,7850,7850,7850,0
20231027,120600,49532460,7850,7850,7850,7850,2
20231027,120500,49516760,7850,7850,7850,7850,6
20231027,120400,49469660,7850,7850,7850,7850,0
20231027,120300,49469660,7850,7850,7850,7850,0
20231027,120200,49469660,7850,7850,7850,7850,0
20231027,120100,49469660,7850,7850,7850,7850,21
20231027,120000,49304810,7870,7870,7870,7870,0
20231027,115900,49304810,7870,7870,7870,7870,0
20231027,115800,49304810,7870,7870,7870,7870,0
20231027,115700,49304810,7870,7870,7870,7870,10
20231027,115600,49226110,7870,7870,7870,7870,0
20231027,115500,49226110,7870,7870,7870,7870,5
20231027,115400,49186760,7880,7880,7880,7880,0
20231027,115300,49186760,7880,7880,7880,7880,5
20231027,115200,49147360,7870,7870,7870,7870,0
20231027,115100,49147360,7870,7870,7870,7870,0
20231027,115000,49147360,7870,7870,7870,7870,0
20231027,114900,49147360,7870,7870,7870,7870,0
20231027,114800,49147360,7870,7870,7870,7870,0
20231027,114700,49147360,7870,7870,7870,7870,0
20231027,114600,49147360,7870,7870,7870,7870,0
20231027,114500,49147360,7870,7870,7870,7870,0
20231027,114400,49147360,7870,7870,7870,7870,0
20231027,114300,49147360,7870,7870,7870,7870,0
20231027,114200,49147360,7870,7870,7870,7870,0
20231027,114100,49147360,7870,7870,7870,7870,0
20231027,114000,49147360,7870,7870,7870,7870,0
20231027,113900,49147360,7870,7870,7870,7870,0
20231027,113800,49147360,7870,7870,7870,7870,1
20231027,113700,49139490,7880,7880,7880,7880,0
20231027,113600,49139490,7880,7870,7880,7840,162
20231027,113500,47865960,7870,7870,7870,7870,0
20231027,113400,47865960,7870,7870,7870,7870,0
20231027,113300,47865960,7870,7870,7870,7870,21
20231027,113200,47700690,7870,7870,7870,7870,0
20231027,113100,47700690,7870,7870,7870,7870,0
20231027,113000,47700690,7870,7870,7870,7870,0
20231027,112900,47700690,7870,7870,7870,7870,1
20231027,112800,47692820,7880,7870,7880,7870,5
20231027,112700,47653430,7870,7870,7870,7870,0
20231027,112600,47653430,7870,7870,7870,7870,0
20231027,112500,47653430,7870,7870,7870,7870,1
20231027,112400,47645560,7880,7880,7880,7880,13
20231027,112300,47543120,7880,7880,7880,7880,17
20231027,112200,47409160,7880,7850,7880,7850,427
20231027,112100,44052010,7860,7860,7860,7860,0
20231027,112000,44052010,7860,7860,7860,7860,0
20231027,111900,44052010,7860,7860,7860,7860,0
20231027,111800,44052010,7860,7860,7860,7860,2
20231027,111700,44036290,7860,7860,7860,7860,6
20231027,111600,43989130,7860,7840,7860,7840,270
20231027,111500,41871170,7840,7840,7840,7840,0
20231027,111400,41871170,7840,7840,7840,7840,0
20231027,111300,41871170,7840,7840,7840,7840,0
20231027,111200,41871170,7840,7840,7840,7840,0
20231027,111100,41871170,7840,7840,7840,7840,0
20231027,111000,41871170,7840,7840,7840,7840,1
20231027,110900,41863330,7840,7840,7840,7840,0
20231027,110800,41863330,7840,7840,7840,7840,2
20231027,110700,41847650,7840,7840,7840,7840,0
20231027,110600,41847650,7840,7840,7840,7840,0
20231027,110500,41847650,7840,7840,7840,7840,0
20231027,110400,41847650,7840,7840,7840,7840,0
20231027,110300,41847650,7840,7840,7840,7840,0
20231027,110200,41847650,7840,7840,7840,7840,16
20231027,110100,41722210,7840,7840,7840,7840,0
20231027,110000,41722210,7840,7840,7840,7840,8
20231027,105900,41659490,7840,7840,7840,7840,0
20231027,105800,41659490,7840,7840,7840,7840,0
20231027,105700,41659490,7840,7840,7840,7840,0
20231027,105600,41659490,7840,7840,7840,7840,0
20231027,105500,41659490,7840,7840,7840,7840,0
20231027,105400,41659490,7840,7850,7850,7840,4
20231027,105300,41628110,7840,7840,7840,7840,0
20231027,105200,41628110,7840,7850,7850,7840,33
20231027,105100,41369070,7850,7850,7850,7850,0
20231027,105000,41369070,7850,7850,7850,7850,141
20231027,104900,40262220,7850,7850,7850,7850,1
20231027,104800,40254370,7830,7830,7830,7830,0
20231027,104700,40254370,7830,7830,7830,7830,0
20231027,104600,40254370,7830,7830,7830,7830,1
20231027,104500,40246540,7850,7850,7850,7850,3
20231027,104400,40222990,7850,7850,7850,7850,2
20231027,104300,40207290,7830,7850,7850,7830,32
20231027,104200,39956690,7830,7830,7830,7830,60
20231027,104100,39486890,7850,7850,7850,7850,0
20231027,104000,39486890,7850,7850,7850,7850,0
20231027,103900,39486890,7850,7850,7850,7850,0
20231027,103800,39486890,7850,7850,7850,7850,0
20231027,103700,39486890,7850,7850,7850,7850,6
20231027,103600,39439790,7850,7850,7850,7850,0
20231027,103500,39439790,7850,7850,7850,7850,0
20231027,103400,39439790,7850,7850,7850,7850,6
20231027,103300,39392690,7850,7850,7850,7850,3
20231027,103200,39369140,7850,7850,7850,7850,0
20231027,103100,39369140,7850,7850,7850,7850,1
20231027,103000,39361290,7850,7850,7850,7850,0
20231027,102900,39361290,7850,7850,7850,7850,0
20231027,102800,39361290,7850,7850,7850,7850,0
20231027,102700,39361290,7850,7850,7850,7850,2
20231027,102600,39345590,7810,7810,7810,7810,10
20231027,102500,39267490,7850,7820,7850,7820,204
20231027,102400,37670950,7820,7820,7820,7820,0
20231027,102300,37670950,7820,7820,7820,7820,35
20231027,102200,37397250,7820,7820,7820,7820,0
20231027,102100,37397250,7820,7820,7820,7820,0
20231027,102000,37397250,7820,7810,7820,7810,162
20231027,101900,36131640,7810,7810,7810,7810,37
20231027,101800,35842670,7820,7820,7820,7820,3
20231027,101700,35819210,7820,7820,7820,7820,0
20231027,101600,35819210,7820,7820,7820,7820,0
20231027,101500,35819210,7820,7820,7820,7820,0
20231027,101400,35819210,7820,7820,7820,7820,3
20231027,101300,35795750,7820,7820,7820,7820,0
20231027,101200,35795750,7820,7820,7820,7820,0
20231027,101100,35795750,7820,7820,7820,7820,3
20231027,101000,35772290,7820,7820,7820,7820,10
20231027,100900,35694090,7820,7820,7820,7820,0
20231027,100800,35694090,7820,7820,7820,7820,1
20231027,100700,35686270,7820,7820,7820,7820,0
20231027,100600,35686270,7820,7820,7820,7820,0
20231027,100500,35686270,7820,7820,7820,7820,1
20231027,100400,35678450,7820,7820,7820,7820,202
20231027,100300,34098810,7820,7820,7820,7820,61
20231027,100200,33621790,7820,7820,7820,7820,156
20231027,100100,32401870,7850,7850,7850,7850,0
20231027,100000,32401870,7850,7840,7850,7820,102
20231027,095900,31602580,7850,7850,7850,7850,11
20231027,095800,31516230,7850,7850,7850,7850,5
20231027,095700,31476980,7850,7840,7850,7840,171
20231027,095600,30135230,7850,7850,7850,7850,0
20231027,095500,30135230,7850,7850,7850,7850,0
20231027,095400,30135230,7850,7810,7850,7810,227
20231027,095300,28360620,7810,7810,7810,7810,474
20231027,095200,24658680,7800,7800,7800,7800,12
20231027,095100,24565080,7810,7810,7810,7810,0
20231027,095000,24565080,7810,7810,7810,7810,31
20231027,094900,24322970,7810,7810,7810,7810,10
20231027,094800,24244870,7810,7810,7810,7810,11
20231027,094700,24158960,7770,7770,7770,7770,50
20231027,094600,23770460,7810,7810,7810,7810,0
20231027,094500,23770460,7810,7810,7810,7810,10
20231027,094400,23692360,7800,7740,7800,7740,514
20231027,094300,19706860,7740,7750,7750,7740,166
20231027,094200,18422000,7750,7750,7750,7750,13
20231027,094100,18321250,7750,7750,7750,7750,37
20231027,094000,18034500,7760,7760,7760,7760,2
20231027,093900,18018980,7760,7800,7800,7760,360
20231027,093800,15224940,7740,7740,7740,7740,0
20231027,093700,15224940,7740,7770,7770,7740,110
20231027,093600,14372710,7800,7800,7800,7800,0
20231027,093500,14372710,7800,7800,7800,7800,4
20231027,093400,14341510,7810,7810,7810,7810,0
20231027,093300,14341510,7810,7810,7810,7810,8
20231027,093200,14279030,7810,7810,7810,7810,0
20231027,093100,14279030,7810,7810,7810,7810,1
20231027,093000,14271220,7810,7760,7810,7730,247
20231027,092900,12355140,7760,7780,7780,7760,66
20231027,092800,11842190,7810,7810,7810,7800,588
20231027,092700,7254480,7830,7830,7830,7820,316
20231027,092600,4782530,7830,7830,7830,7830,54
20231027,092500,4359710,7840,7840,7840,7840,0
20231027,092400,4359710,7840,7840,7840,7840,28
20231027,092300,4140190,7850,7850,7850,7850,16
20231027,092200,4014590,7840,7840,7840,7840,0
20231027,092100,4014590,7840,7840,7840,7840,0
20231027,092000,4014590,7840,7840,7840,7840,25
20231027,091900,3818590,7840,7840,7840,7840,25
20231027,091800,3622590,7840,7850,7860,7840,256
20231027,091700,1612450,7840,7840,7840,7840,8
20231027,091600,1549730,7850,7850,7850,7850,4
20231027,091500,1518330,7850,7850,7850,7850,0
20231027,091400,1518330,7850,7850,7850,7850,0
20231027,091300,1518330,7850,7850,7850,7850,1
20231027,091200,1510480,7830,7830,7830,7830,6
20231027,091100,1463500,7830,7830,7830,7830,0
20231027,091000,1463500,7830,7830,7830,7830,36
20231027,090900,1181620,7830,7830,7830,7830,0
20231027,090800,1181620,7830,7830,7830,7830,0
20231027,090700,1181620,7830,7820,7830,7820,16
20231027,090600,1056480,7820,7820,7820,7820,2
20231027,090500,1040840,7820,7820,7820,7820,4
20231027,090400,1009560,7820,7820,7820,7820,0
20231027,090300,1009560,7820,7820,7820,7820,51
20231027,090200,610740,7830,7830,7830,7830,0
20231027,090100,610740,7830,7830,7830,7830,0
20231027,090000,610740,7830,7830,7830,7830,78