KissMeData/006220/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184700,935055050,8240,8240,8240,8240,5366
20241021,184600,935055050,8240,8240,8240,8240,0
20241021,184500,935055050,8240,8240,8240,8240,0
20241021,184400,935055050,8240,8240,8240,8240,0
20241021,184300,935055050,8240,8240,8240,8240,0
20241021,184200,935055050,8240,8240,8240,8240,0
20241021,184100,935055050,8240,8240,8240,8240,0
20241021,184000,935055050,8240,8240,8240,8240,0
20241021,183900,935055050,8240,8240,8240,8240,0
20241021,183800,935055050,8240,8240,8240,8240,0
20241021,183700,935055050,8240,8240,8240,8240,0
20241021,183600,935055050,8240,8240,8240,8240,0
20241021,183500,935055050,8240,8240,8240,8240,0
20241021,183400,935055050,8240,8240,8240,8240,0
20241021,183300,935055050,8240,8240,8240,8240,0
20241021,183200,935055050,8240,8240,8240,8240,0
20241021,183100,935055050,8240,8240,8240,8240,0
20241021,183000,935055050,8240,8240,8240,8240,0
20241021,182900,935055050,8240,8240,8240,8240,0
20241021,182800,935055050,8240,8240,8240,8240,0
20241021,182700,935055050,8240,8240,8240,8240,0
20241021,182600,935055050,8240,8240,8240,8240,0
20241021,182500,935055050,8240,8240,8240,8240,0
20241021,182400,935055050,8240,8240,8240,8240,0
20241021,182300,935055050,8240,8240,8240,8240,0
20241021,182200,935055050,8240,8240,8240,8240,0
20241021,182100,935055050,8240,8240,8240,8240,0
20241021,182000,935055050,8240,8240,8240,8240,0
20241021,181900,935055050,8240,8240,8240,8240,0
20241021,181800,935055050,8240,8240,8240,8240,0
20241021,181700,935055050,8240,8240,8240,8240,5366
20241021,181600,935055050,8240,8240,8240,8240,0
20241021,181500,935055050,8240,8240,8240,8240,0
20241021,181400,935055050,8240,8240,8240,8240,0
20241021,181300,935055050,8240,8240,8240,8240,0
20241021,181200,935055050,8240,8240,8240,8240,0
20241021,181100,935055050,8240,8240,8240,8240,0
20241021,181000,935055050,8240,8240,8240,8240,0
20241021,180900,935055050,8240,8240,8240,8240,0
20241021,180800,935055050,8240,8240,8240,8240,0
20241021,180700,935055050,8240,8240,8240,8240,0
20241021,180600,935055050,8240,8240,8240,8240,0
20241021,180500,935055050,8240,8240,8240,8240,0
20241021,180400,935055050,8240,8240,8240,8240,0
20241021,180300,935055050,8240,8240,8240,8240,0
20241021,180200,935055050,8240,8240,8240,8240,0
20241021,180100,935055050,8240,8240,8240,8240,0
20241021,180000,935055050,8240,8240,8240,8240,0
20241021,175900,935055050,8240,8240,8240,8240,0
20241021,175800,935055050,8240,8240,8240,8240,0
20241021,175700,935055050,8240,8240,8240,8240,0
20241021,175600,935055050,8240,8240,8240,8240,0
20241021,175500,935055050,8240,8240,8240,8240,0
20241021,175400,935055050,8240,8240,8240,8240,0
20241021,175300,935055050,8240,8240,8240,8240,0
20241021,175200,935055050,8240,8240,8240,8240,0
20241021,175100,935055050,8240,8240,8240,8240,0
20241021,175000,935055050,8240,8240,8240,8240,0
20241021,174900,935055050,8240,8240,8240,8240,0
20241021,174800,935055050,8240,8240,8240,8240,0
20241021,174700,935055050,8240,8240,8240,8240,5366
20241021,174600,935055050,8240,8240,8240,8240,0
20241021,174500,935055050,8240,8240,8240,8240,0
20241021,174400,935055050,8240,8240,8240,8240,0
20241021,174300,935055050,8240,8240,8240,8240,0
20241021,174200,935055050,8240,8240,8240,8240,0
20241021,174100,935055050,8240,8240,8240,8240,0
20241021,174000,935055050,8240,8240,8240,8240,0
20241021,173900,935055050,8240,8240,8240,8240,0
20241021,173800,935055050,8240,8240,8240,8240,0
20241021,173700,935055050,8240,8240,8240,8240,0
20241021,173600,935055050,8240,8240,8240,8240,0
20241021,173500,935055050,8240,8240,8240,8240,0
20241021,173400,935055050,8240,8240,8240,8240,0
20241021,173300,935055050,8240,8240,8240,8240,0
20241021,173200,935055050,8240,8240,8240,8240,0
20241021,173100,935055050,8240,8240,8240,8240,0
20241021,173000,935055050,8240,8240,8240,8240,0
20241021,172900,935055050,8240,8240,8240,8240,0
20241021,172800,935055050,8240,8240,8240,8240,0
20241021,172700,935055050,8240,8240,8240,8240,0
20241021,172600,935055050,8240,8240,8240,8240,0
20241021,172500,935055050,8240,8240,8240,8240,0
20241021,172400,935055050,8240,8240,8240,8240,0
20241021,172300,935055050,8240,8240,8240,8240,0
20241021,172200,935055050,8240,8240,8240,8240,0
20241021,172100,935055050,8240,8240,8240,8240,0
20241021,172000,935055050,8240,8240,8240,8240,0
20241021,171900,935055050,8240,8240,8240,8240,0
20241021,171800,935055050,8240,8240,8240,8240,0
20241021,171700,935055050,8240,8240,8240,8240,5366
20241021,171600,935055050,8240,8240,8240,8240,0
20241021,171500,935055050,8240,8240,8240,8240,0
20241021,171400,935055050,8240,8240,8240,8240,0
20241021,171300,935055050,8240,8240,8240,8240,0
20241021,171200,935055050,8240,8240,8240,8240,0
20241021,171100,935055050,8240,8240,8240,8240,0
20241021,171000,935055050,8240,8240,8240,8240,0
20241021,170900,935055050,8240,8240,8240,8240,0
20241021,170800,935055050,8240,8240,8240,8240,0
20241021,170700,935055050,8240,8240,8240,8240,0
20241021,170600,935055050,8240,8240,8240,8240,0
20241021,170500,935055050,8240,8240,8240,8240,0
20241021,170400,935055050,8240,8240,8240,8240,0
20241021,170300,935055050,8240,8240,8240,8240,0
20241021,170200,935055050,8240,8240,8240,8240,0
20241021,170100,935055050,8240,8240,8240,8240,0
20241021,170000,935055050,8240,8240,8240,8240,0
20241021,165900,935055050,8240,8240,8240,8240,0
20241021,165800,935055050,8240,8240,8240,8240,0
20241021,165700,935055050,8240,8240,8240,8240,0
20241021,165600,935055050,8240,8240,8240,8240,0
20241021,165500,935055050,8240,8240,8240,8240,0
20241021,165400,935055050,8240,8240,8240,8240,0
20241021,165300,935055050,8240,8240,8240,8240,0
20241021,165200,935055050,8240,8240,8240,8240,0
20241021,165100,935055050,8240,8240,8240,8240,0
20241021,165000,935055050,8240,8240,8240,8240,0
20241021,164900,935055050,8240,8240,8240,8240,0
20241021,164800,935055050,8240,8240,8240,8240,0
20241021,164700,935055050,8240,8240,8240,8240,5366
20241021,164600,935055050,8240,8240,8240,8240,0
20241021,164500,935055050,8240,8240,8240,8240,0
20241021,164400,935055050,8240,8240,8240,8240,0
20241021,164300,935055050,8240,8240,8240,8240,0
20241021,164200,935055050,8240,8240,8240,8240,0
20241021,164100,935055050,8240,8240,8240,8240,0
20241021,164000,935055050,8240,8240,8240,8240,0
20241021,163900,935055050,8240,8240,8240,8240,0
20241021,163800,935055050,8240,8240,8240,8240,0
20241021,163700,935055050,8240,8240,8240,8240,0
20241021,163600,935055050,8240,8240,8240,8240,0
20241021,163500,935055050,8240,8240,8240,8240,0
20241021,163400,935055050,8240,8240,8240,8240,0
20241021,163300,935055050,8240,8240,8240,8240,0
20241021,163200,935055050,8240,8240,8240,8240,0
20241021,163100,935055050,8240,8240,8240,8240,0
20241021,163000,935055050,8240,8240,8240,8240,0
20241021,162900,935055050,8240,8240,8240,8240,0
20241021,162800,935055050,8240,8240,8240,8240,0
20241021,162700,935055050,8240,8240,8240,8240,0
20241021,162600,935055050,8240,8240,8240,8240,0
20241021,162500,935055050,8240,8240,8240,8240,0
20241021,162400,935055050,8240,8240,8240,8240,0
20241021,162300,935055050,8240,8240,8240,8240,0
20241021,162200,935055050,8240,8240,8240,8240,0
20241021,162100,935055050,8240,8240,8240,8240,0
20241021,162000,935055050,8240,8240,8240,8240,0
20241021,161900,935055050,8240,8240,8240,8240,0
20241021,161800,935055050,8240,8240,8240,8240,0
20241021,161700,935055050,8240,8240,8240,8240,5366
20241021,161600,935055050,8240,8240,8240,8240,0
20241021,161500,935055050,8240,8240,8240,8240,0
20241021,161400,935055050,8240,8240,8240,8240,0
20241021,161300,935055050,8240,8240,8240,8240,0
20241021,161200,935055050,8240,8240,8240,8240,0
20241021,161100,935055050,8240,8240,8240,8240,0
20241021,161000,935055050,8240,8240,8240,8240,0
20241021,160900,935055050,8240,8240,8240,8240,0
20241021,160800,935055050,8240,8240,8240,8240,0
20241021,160700,935055050,8240,8240,8240,8240,0
20241021,160600,935055050,8240,8240,8240,8240,0
20241021,160500,935055050,8240,8240,8240,8240,0
20241021,160400,935055050,8240,8240,8240,8240,0
20241021,160300,935055050,8240,8240,8240,8240,0
20241021,160200,935055050,8240,8240,8240,8240,0
20241021,160100,935055050,8240,8240,8240,8240,0
20241021,160000,935055050,8240,8240,8240,8240,0
20241021,155900,935055050,8240,8240,8240,8240,0
20241021,155800,935055050,8240,8240,8240,8240,0
20241021,155700,935055050,8240,8240,8240,8240,0
20241021,155600,935055050,8240,8240,8240,8240,0
20241021,155500,935055050,8240,8240,8240,8240,0
20241021,155400,935055050,8240,8240,8240,8240,0
20241021,155300,935055050,8240,8240,8240,8240,0
20241021,155200,935055050,8240,8240,8240,8240,0
20241021,155100,935055050,8240,8240,8240,8240,0
20241021,155000,935055050,8240,8240,8240,8240,0
20241021,154900,935055050,8240,8240,8240,8240,0
20241021,154800,935055050,8240,8240,8240,8240,0
20241021,154700,935055050,8240,8240,8240,8240,5366
20241021,154600,935055050,8240,8240,8240,8240,0
20241021,154500,935055050,8240,8240,8240,8240,0
20241021,154400,935055050,8240,8240,8240,8240,0
20241021,154300,935055050,8240,8240,8240,8240,0
20241021,154200,935055050,8240,8240,8240,8240,0
20241021,154100,935055050,8240,8240,8240,8240,0
20241021,154000,935055050,8240,8240,8240,8240,0
20241021,153900,935055050,8240,8240,8240,8240,0
20241021,153800,935055050,8240,8240,8240,8240,0
20241021,153700,935055050,8240,8240,8240,8240,0
20241021,153600,935055050,8240,8240,8240,8240,0
20241021,153500,935055050,8240,8240,8240,8240,0
20241021,153400,935055050,8240,8240,8240,8240,0
20241021,153300,935055050,8240,8240,8240,8240,0
20241021,153200,935055050,8240,8240,8240,8240,0
20241021,153100,935055050,8240,8240,8240,8240,0
20241021,153000,935055050,8240,8240,8240,8240,5366
20241021,152900,890839210,8240,8240,8240,8240,0
20241021,152800,890839210,8240,8240,8240,8240,0
20241021,152700,890839210,8240,8240,8240,8240,0
20241021,152600,890839210,8240,8240,8240,8240,0
20241021,152500,890839210,8240,8240,8240,8240,0
20241021,152400,890839210,8240,8240,8240,8240,0
20241021,152300,890839210,8240,8240,8240,8240,0
20241021,152200,890839210,8240,8240,8240,8240,0
20241021,152100,890839210,8240,8240,8240,8240,0
20241021,152000,890839210,8240,8240,8240,8240,0
20241021,151900,890839210,8240,8250,8260,8240,1380
20241021,151800,879465170,8250,8250,8260,8250,3414
20241021,151700,851299370,8260,8260,8260,8260,217
20241021,151600,849506950,8260,8270,8270,8260,175
20241021,151500,848059920,8270,8280,8280,8270,76
20241021,151400,847431140,8270,8270,8270,8270,120
20241021,151300,846438740,8270,8270,8270,8270,478
20241021,151200,842485680,8270,8260,8270,8250,231
20241021,151100,840578310,8260,8250,8260,8250,611
20241021,151000,835535960,8250,8250,8250,8250,127
20241021,150900,834488210,8260,8260,8260,8260,61
20241021,150800,833984350,8250,8260,8260,8250,471
20241021,150700,830096520,8270,8270,8270,8270,2
20241021,150600,830079980,8270,8270,8270,8270,51
20241021,150500,829658210,8270,8250,8270,8250,80
20241021,150400,828997810,8250,8280,8280,8250,22623
20241021,150300,641933270,8280,8280,8280,8280,0
20241021,150200,641933270,8280,8280,8280,8280,0
20241021,150100,641933270,8280,8280,8280,8280,500
20241021,150000,637793270,8280,8280,8290,8280,215
20241021,145900,636013050,8290,8280,8290,8280,411
20241021,145800,632609960,8290,8290,8290,8290,10
20241021,145700,632527060,8290,8290,8290,8290,70
20241021,145600,631946760,8290,8290,8300,8290,363
20241021,145500,628936580,8290,8280,8290,8280,229
20241021,145400,627039170,8290,8280,8290,8280,125
20241021,145300,626003510,8280,8280,8280,8280,0
20241021,145200,626003510,8280,8290,8290,8280,15
20241021,145100,625879190,8280,8280,8280,8280,59
20241021,145000,625390670,8280,8280,8280,8280,63
20241021,144900,624869030,8280,8280,8280,8280,106
20241021,144800,623991350,8280,8280,8280,8280,0
20241021,144700,623991350,8280,8280,8280,8280,0
20241021,144600,623991350,8280,8280,8280,8270,200
20241021,144500,622336140,8280,8280,8280,8270,120
20241021,144400,621343210,8280,8280,8280,8280,3
20241021,144300,621318370,8270,8270,8270,8270,523
20241021,144200,616993160,8270,8290,8290,8270,3161
20241021,144100,590825710,8290,8290,8290,8280,129
20241021,144000,589756970,8290,8290,8290,8290,0
20241021,143900,589756970,8290,8290,8290,8290,1598
20241021,143800,576509550,8300,8300,8300,8300,3
20241021,143700,576484650,8300,8290,8300,8290,61
20241021,143600,575978950,8300,8300,8300,8300,156
20241021,143500,574684150,8300,8300,8300,8300,0
20241021,143400,574684150,8300,8320,8320,8300,216
20241021,143300,572889030,8290,8290,8290,8290,122
20241021,143200,571877650,8290,8290,8290,8290,89
20241021,143100,571139840,8290,8300,8300,8290,240
20241021,143000,569149740,8320,8300,8320,8290,4190
20241021,142900,534378480,8300,8300,8300,8300,412
20241021,142800,530958880,8300,8320,8320,8300,3410
20241021,142700,502625390,8320,8320,8320,8320,481
20241021,142600,498623470,8310,8320,8320,8310,195
20241021,142500,497001900,8320,8320,8320,8320,3
20241021,142400,496976940,8320,8320,8320,8320,170
20241021,142300,495562540,8320,8320,8330,8320,532
20241021,142200,491135460,8310,8310,8310,8310,0
20241021,142100,491135460,8310,8320,8320,8310,204
20241021,142000,489439220,8320,8320,8320,8320,1589
20241021,141900,476218740,8310,8320,8320,8310,421
20241021,141800,472719930,8320,8320,8320,8320,51
20241021,141700,472295610,8320,8310,8320,8310,88
20241021,141600,471563460,8310,8320,8320,8310,130
20241021,141500,470482440,8310,8310,8310,8310,0
20241021,141400,470482440,8310,8310,8310,8310,75
20241021,141300,469859190,8320,8320,8320,8320,0
20241021,141200,469859190,8320,8310,8320,8310,78
20241021,141100,469210910,8320,8320,8320,8320,0
20241021,141000,469210910,8320,8320,8320,8310,239
20241021,140900,467224720,8320,8320,8320,8320,105
20241021,140800,466351120,8310,8310,8310,8310,82
20241021,140700,465669700,8340,8340,8340,8340,1
20241021,140600,465661360,8310,8310,8310,8310,0
20241021,140500,465661360,8310,8310,8310,8310,63
20241021,140400,465137830,8310,8310,8310,8310,90
20241021,140300,464389930,8320,8330,8330,8320,1665
20241021,140200,450536670,8330,8320,8330,8320,222
20241021,140100,448689230,8320,8320,8320,8320,320
20241021,140000,446026830,8320,8320,8320,8320,75
20241021,135900,445402830,8340,8340,8340,8340,0
20241021,135800,445402830,8340,8340,8340,8340,0
20241021,135700,445402830,8340,8330,8340,8320,6
20241021,135600,445352840,8330,8340,8340,8330,124
20241021,135500,444318720,8320,8320,8320,8320,0
20241021,135400,444318720,8320,8320,8320,8320,1
20241021,135300,444310400,8330,8330,8330,8330,0
20241021,135200,444310400,8330,8330,8330,8330,597
20241021,135100,439337390,8340,8340,8340,8340,0
20241021,135000,439337390,8340,8340,8340,8340,0
20241021,134900,439337390,8340,8340,8340,8340,20
20241021,134800,439170590,8340,8340,8340,8340,60
20241021,134700,438670190,8330,8330,8330,8330,424
20241021,134600,435138270,8330,8330,8330,8330,371
20241021,134500,432047840,8330,8330,8330,8330,280
20241021,134400,429715440,8330,8330,8330,8330,3
20241021,134300,429690450,8330,8330,8330,8330,0
20241021,134200,429690450,8330,8330,8330,8330,64
20241021,134100,429157330,8330,8330,8330,8330,0
20241021,134000,429157330,8330,8330,8330,8330,3
20241021,133900,429132340,8320,8320,8320,8320,300
20241021,133800,426636340,8330,8330,8330,8320,327
20241021,133700,423913330,8320,8320,8320,8320,1
20241021,133600,423905010,8330,8330,8330,8330,70
20241021,133500,423321910,8330,8330,8330,8330,1
20241021,133400,423313580,8330,8330,8330,8330,134
20241021,133300,422197360,8330,8330,8330,8330,81
20241021,133200,421522630,8330,8330,8330,8330,1
20241021,133100,421514300,8320,8320,8320,8320,120
20241021,133000,420515900,8320,8320,8320,8320,0
20241021,132900,420515900,8320,8330,8330,8320,42
20241021,132800,420166420,8330,8320,8330,8320,15
20241021,132700,420041480,8330,8330,8330,8330,23
20241021,132600,419849890,8330,8330,8330,8330,0
20241021,132500,419849890,8330,8330,8330,8330,50
20241021,132400,419433390,8330,8330,8330,8330,102
20241021,132300,418583730,8330,8330,8330,8330,0
20241021,132200,418583730,8330,8330,8330,8330,33
20241021,132100,418308840,8330,8330,8330,8330,0
20241021,132000,418308840,8330,8330,8330,8330,90
20241021,131900,417559140,8330,8330,8330,8330,11
20241021,131800,417467510,8330,8330,8330,8330,100
20241021,131700,416634510,8330,8320,8330,8320,2
20241021,131600,416617860,8320,8320,8320,8320,650
20241021,131500,411209860,8320,8310,8320,8310,18
20241021,131400,411060200,8320,8310,8320,8310,106
20241021,131300,410179320,8310,8320,8320,8310,5
20241021,131200,410137760,8320,8320,8320,8320,0
20241021,131100,410137760,8320,8320,8320,8320,5
20241021,131000,410096160,8310,8310,8310,8310,0
20241021,130900,410096160,8310,8320,8320,8310,218
20241021,130800,408282420,8320,8320,8320,8320,94
20241021,130700,407500340,8320,8320,8320,8320,0
20241021,130600,407500340,8320,8320,8320,8320,0
20241021,130500,407500340,8320,8320,8320,8320,0
20241021,130400,407500340,8320,8320,8320,8320,0
20241021,130300,407500340,8320,8320,8320,8320,2
20241021,130200,407483700,8320,8320,8320,8310,112
20241021,130100,406552720,8320,8320,8320,8320,0
20241021,130000,406552720,8320,8310,8320,8310,58
20241021,125900,406070380,8320,8320,8320,8320,96
20241021,125800,405271660,8320,8320,8320,8320,69
20241021,125700,404697580,8310,8310,8310,8310,6
20241021,125600,404647720,8310,8310,8310,8310,91
20241021,125500,403891510,8310,8310,8310,8310,0
20241021,125400,403891510,8310,8310,8310,8310,16
20241021,125300,403758550,8320,8310,8320,8310,123
20241021,125200,402735420,8310,8310,8310,8310,1
20241021,125100,402727110,8310,8320,8320,8310,94
20241021,125000,401945870,8320,8320,8320,8320,150
20241021,124900,400697870,8320,8310,8320,8310,995
20241021,124800,392428650,8320,8320,8320,8310,17
20241021,124700,392287350,8310,8320,8320,8310,314
20241021,124600,389675570,8320,8320,8320,8320,14
20241021,124500,389559090,8320,8320,8320,8320,284
20241021,124400,387196210,8330,8330,8330,8330,0
20241021,124300,387196210,8330,8320,8330,8320,84
20241021,124200,386496830,8330,8330,8330,8330,628
20241021,124100,381265590,8330,8330,8330,8330,68
20241021,124000,380699150,8330,8340,8340,8330,1102
20241021,123900,371514020,8340,8340,8340,8340,190
20241021,123800,369929420,8340,8350,8350,8340,1010
20241021,123700,361501860,8350,8350,8350,8350,643
20241021,123600,356132810,8360,8360,8360,8360,1720
20241021,123500,341753610,8360,8360,8360,8360,374
20241021,123400,338626970,8370,8370,8370,8370,0
20241021,123300,338626970,8370,8360,8370,8360,221
20241021,123200,336779210,8360,8360,8360,8360,165
20241021,123100,335399810,8380,8380,8380,8380,0
20241021,123000,335399810,8380,8370,8380,8370,30
20241021,122900,335148650,8370,8370,8370,8370,40
20241021,122800,334813850,8380,8380,8380,8380,21
20241021,122700,334637870,8370,8370,8370,8370,0
20241021,122600,334637870,8370,8370,8370,8370,10
20241021,122500,334554170,8370,8370,8370,8370,0
20241021,122400,334554170,8370,8370,8370,8370,90
20241021,122300,333800870,8360,8360,8360,8360,0
20241021,122200,333800870,8360,8360,8360,8360,0
20241021,122100,333800870,8360,8360,8360,8360,0
20241021,122000,333800870,8360,8360,8360,8360,0
20241021,121900,333800870,8360,8370,8370,8360,109
20241021,121800,332889610,8360,8360,8360,8360,0
20241021,121700,332889610,8360,8360,8360,8360,0
20241021,121600,332889610,8360,8360,8360,8360,1
20241021,121500,332881250,8360,8360,8360,8360,0
20241021,121400,332881250,8360,8370,8370,8360,200
20241021,121300,331208380,8380,8380,8380,8380,2
20241021,121200,331191620,8380,8380,8380,8380,30
20241021,121100,330940220,8380,8380,8380,8380,40
20241021,121000,330605020,8370,8370,8370,8370,16
20241021,120900,330471100,8370,8370,8370,8370,0
20241021,120800,330471100,8370,8370,8370,8370,109
20241021,120700,329558770,8370,8370,8370,8370,284
20241021,120600,327181690,8370,8370,8370,8370,40
20241021,120500,326846890,8370,8370,8370,8370,0
20241021,120400,326846890,8370,8370,8370,8370,1
20241021,120300,326838520,8380,8380,8380,8380,1
20241021,120200,326830140,8380,8380,8380,8380,3
20241021,120100,326805000,8380,8380,8380,8380,2
20241021,120000,326788240,8390,8390,8390,8390,0
20241021,115900,326788240,8390,8390,8390,8390,0
20241021,115800,326788240,8390,8390,8390,8390,240
20241021,115700,324774640,8390,8390,8390,8390,37
20241021,115600,324464210,8390,8390,8390,8390,15
20241021,115500,324338360,8390,8370,8390,8370,103
20241021,115400,323476230,8380,8380,8380,8380,5
20241021,115300,323434330,8380,8380,8380,8380,62
20241021,115200,322914770,8380,8380,8380,8380,162
20241021,115100,321557210,8380,8380,8380,8380,100
20241021,115000,320719210,8380,8380,8380,8380,84
20241021,114900,320015290,8370,8370,8370,8370,0
20241021,114800,320015290,8370,8370,8370,8370,30
20241021,114700,319764190,8380,8380,8380,8380,30
20241021,114600,319512790,8390,8390,8390,8390,0
20241021,114500,319512790,8390,8390,8390,8390,25
20241021,114400,319303040,8370,8370,8370,8370,7
20241021,114300,319244450,8360,8370,8370,8360,61
20241021,114200,318733890,8370,8370,8370,8370,40
20241021,114100,318399090,8370,8370,8370,8370,0
20241021,114000,318399090,8370,8360,8370,8360,160
20241021,113900,317061470,8360,8360,8360,8360,10
20241021,113800,316977870,8360,8360,8360,8360,0
20241021,113700,316977870,8360,8360,8360,8360,18
20241021,113600,316827390,8370,8370,8370,8370,2
20241021,113500,316810650,8370,8370,8370,8370,0
20241021,113400,316810650,8370,8370,8370,8370,385
20241021,113300,313588200,8360,8360,8360,8360,50
20241021,113200,313170200,8360,8360,8360,8360,0
20241021,113100,313170200,8360,8360,8360,8360,186
20241021,113000,311615240,8370,8370,8370,8370,0
20241021,112900,311615240,8370,8370,8370,8370,4
20241021,112800,311581760,8370,8370,8370,8370,0
20241021,112700,311581760,8370,8370,8370,8370,0
20241021,112600,311581760,8370,8370,8370,8370,0
20241021,112500,311581760,8370,8370,8370,8370,0
20241021,112400,311581760,8370,8370,8370,8370,0
20241021,112300,311581760,8370,8370,8370,8370,0
20241021,112200,311581760,8370,8370,8370,8370,0
20241021,112100,311581760,8370,8360,8390,8360,132
20241021,112000,310477320,8360,8360,8360,8360,0
20241021,111900,310477320,8360,8370,8370,8360,108
20241021,111800,309574140,8380,8380,8380,8380,0
20241021,111700,309574140,8380,8380,8380,8380,65
20241021,111600,309029440,8380,8380,8380,8380,0
20241021,111500,309029440,8380,8380,8380,8380,20
20241021,111400,308861840,8380,8380,8380,8380,100
20241021,111300,308023840,8380,8380,8380,8380,0
20241021,111200,308023840,8380,8360,8380,8360,18
20241021,111100,307873340,8360,8360,8360,8360,72
20241021,111000,307271420,8360,8360,8360,8360,90
20241021,110900,306519020,8370,8370,8370,8370,24
20241021,110800,306318140,8370,8370,8370,8370,0
20241021,110700,306318140,8370,8380,8380,8370,261
20241021,110600,304132980,8380,8380,8380,8380,0
20241021,110500,304132980,8380,8380,8380,8380,0
20241021,110400,304132980,8380,8380,8380,8380,0
20241021,110300,304132980,8380,8390,8390,8380,4
20241021,110200,304099440,8390,8390,8390,8390,0
20241021,110100,304099440,8390,8390,8390,8390,60
20241021,110000,303596040,8390,8390,8390,8390,1
20241021,105900,303587650,8380,8380,8380,8380,0
20241021,105800,303587650,8380,8380,8380,8380,0
20241021,105700,303587650,8380,8380,8380,8380,0
20241021,105600,303587650,8380,8380,8380,8380,30
20241021,105500,303336250,8380,8380,8380,8380,0
20241021,105400,303336250,8380,8380,8380,8380,0
20241021,105300,303336250,8380,8380,8380,8380,1
20241021,105200,303327870,8380,8380,8380,8370,729
20241021,105100,297219280,8380,8380,8380,8380,0
20241021,105000,297219280,8380,8380,8380,8380,0
20241021,104900,297219280,8380,8380,8380,8380,0
20241021,104800,297219280,8380,8380,8380,8380,0
20241021,104700,297219280,8380,8380,8380,8380,0
20241021,104600,297219280,8380,8380,8380,8380,50
20241021,104500,296800280,8390,8390,8390,8390,10
20241021,104400,296716380,8390,8390,8390,8390,40
20241021,104300,296380780,8390,8390,8390,8390,1
20241021,104200,296372390,8390,8390,8390,8390,46
20241021,104100,295986450,8390,8390,8390,8390,20
20241021,104000,295818650,8390,8390,8390,8390,155
20241021,103900,294518200,8390,8390,8390,8390,40
20241021,103800,294182600,8380,8380,8380,8380,0
20241021,103700,294182600,8380,8390,8390,8380,330
20241021,103600,291416900,8390,8390,8390,8390,120
20241021,103500,290410100,8390,8390,8390,8390,107
20241021,103400,289512370,8400,8400,8400,8400,100
20241021,103300,288672370,8400,8400,8400,8400,226
20241021,103200,286773970,8390,8400,8400,8390,280
20241021,103100,284423970,8400,8400,8400,8400,110
20241021,103000,283499970,8390,8390,8390,8390,0
20241021,102900,283499970,8390,8390,8390,8390,0
20241021,102800,283499970,8390,8390,8390,8380,391
20241021,102700,280221780,8390,8390,8390,8380,240
20241021,102600,278209180,8380,8390,8390,8380,730
20241021,102500,272090480,8390,8390,8390,8390,220
20241021,102400,270244680,8400,8400,8400,8400,234
20241021,102300,268279080,8400,8400,8400,8390,670
20241021,102200,262651110,8400,8400,8400,8400,20
20241021,102100,262483110,8390,8390,8390,8390,420
20241021,102000,258959310,8390,8390,8390,8390,160
20241021,101900,257616910,8390,8390,8390,8390,100
20241021,101800,256777910,8380,8380,8380,8380,0
20241021,101700,256777910,8380,8380,8380,8380,213
20241021,101600,254992970,8390,8390,8390,8390,0
20241021,101500,254992970,8390,8390,8390,8390,80
20241021,101400,254321770,8390,8390,8390,8390,94
20241021,101300,253533110,8390,8370,8390,8370,210
20241021,101200,251774410,8390,8380,8390,8380,67
20241021,101100,251212490,8390,8390,8390,8390,0
20241021,101000,251212490,8390,8380,8390,8370,85
20241021,100900,250500350,8370,8370,8370,8370,656
20241021,100800,245009630,8360,8360,8360,8360,70
20241021,100700,244424430,8360,8370,8370,8360,518
20241021,100600,240090870,8370,8370,8370,8370,50
20241021,100500,239672370,8370,8370,8370,8370,20
20241021,100400,239504970,8370,8370,8370,8370,282
20241021,100300,237144630,8370,8370,8370,8370,692
20241021,100200,231352590,8370,8370,8370,8370,29
20241021,100100,231109860,8370,8390,8390,8370,928
20241021,100000,223333200,8390,8390,8390,8390,128
20241021,095900,222259280,8390,8390,8390,8390,363
20241021,095800,219213710,8400,8400,8400,8400,46
20241021,095700,218827310,8400,8400,8400,8400,29
20241021,095600,218583710,8390,8390,8390,8390,93
20241021,095500,217803440,8390,8390,8390,8390,0
20241021,095400,217803440,8390,8390,8390,8390,5
20241021,095300,217761490,8390,8390,8390,8390,1
20241021,095200,217753100,8390,8390,8390,8390,0
20241021,095100,217753100,8390,8390,8390,8390,1055
20241021,095000,208901650,8390,8390,8390,8390,8
20241021,094900,208834530,8400,8400,8400,8400,0
20241021,094800,208834530,8400,8400,8400,8390,75
20241021,094700,208205010,8400,8400,8400,8400,230
20241021,094600,206273010,8400,8400,8400,8400,95
20241021,094500,205475010,8400,8400,8400,8400,2
20241021,094400,205458210,8400,8400,8410,8400,130
20241021,094300,204366160,8400,8400,8400,8400,739
20241021,094200,198158560,8400,8400,8400,8400,15
20241021,094100,198032560,8390,8390,8390,8390,5
20241021,094000,197990610,8390,8390,8390,8390,30
20241021,093900,197738910,8380,8380,8380,8380,739
20241021,093800,191546090,8380,8360,8380,8360,347
20241021,093700,188644090,8360,8360,8360,8360,1
20241021,093600,188635730,8360,8360,8360,8360,101
20241021,093500,187791370,8360,8360,8360,8360,4
20241021,093400,187757930,8360,8350,8360,8350,151
20241021,093300,186497070,8350,8350,8350,8350,2
20241021,093200,186480370,8360,8350,8360,8350,384
20241021,093100,183273960,8350,8350,8350,8350,200
20241021,093000,181603960,8340,8350,8350,8340,701
20241021,092900,175757570,8350,8370,8370,8350,1076
20241021,092800,166772770,8350,8350,8350,8350,91
20241021,092700,166012920,8350,8360,8360,8350,501
20241021,092600,161828260,8360,8360,8360,8360,0
20241021,092500,161828260,8360,8360,8360,8360,200
20241021,092400,160156260,8360,8370,8370,8360,179
20241021,092300,158658160,8380,8380,8380,8380,255
20241021,092200,156521260,8380,8370,8380,8370,177
20241021,092100,155038300,8370,8370,8370,8370,0
20241021,092000,155038300,8370,8370,8370,8360,1589
20241021,091900,141752650,8370,8350,8370,8350,1258
20241021,091800,131244970,8340,8340,8340,8340,321
20241021,091700,128567830,8340,8340,8340,8340,364
20241021,091600,125532070,8350,8350,8350,8350,57
20241021,091500,125056120,8350,8340,8350,8340,913
20241021,091400,117440700,8340,8340,8350,8340,817
20241021,091300,110626400,8340,8340,8340,8340,262
20241021,091200,108441320,8340,8350,8350,8340,1033
20241021,091100,99820980,8360,8360,8360,8360,405
20241021,091000,96435180,8360,8370,8390,8360,121
20241021,090900,95423390,8380,8370,8380,8370,128
20241021,090800,94351930,8370,8380,8380,8370,311
20241021,090700,91746850,8330,8350,8350,8330,191
20241021,090600,90155730,8350,8360,8360,8350,883
20241021,090500,82782380,8350,8380,8380,8350,667
20241021,090400,77201630,8390,8410,8410,8390,209
20241021,090300,75447060,8410,8390,8410,8390,196
20241021,090200,73799700,8380,8340,8400,8290,4281
20241021,090100,38017070,8340,8370,8370,8340,561
20241021,090000,33338300,8370,8290,8370,8290,4019