KissMeData/006220/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,184700,424118870,8240,8240,8240,8240,2355
20241028,184600,424118870,8240,8240,8240,8240,0
20241028,184500,424118870,8240,8240,8240,8240,0
20241028,184400,424118870,8240,8240,8240,8240,0
20241028,184300,424118870,8240,8240,8240,8240,0
20241028,184200,424118870,8240,8240,8240,8240,0
20241028,184100,424118870,8240,8240,8240,8240,0
20241028,184000,424118870,8240,8240,8240,8240,0
20241028,183900,424118870,8240,8240,8240,8240,0
20241028,183800,424118870,8240,8240,8240,8240,0
20241028,183700,424118870,8240,8240,8240,8240,0
20241028,183600,424118870,8240,8240,8240,8240,0
20241028,183500,424118870,8240,8240,8240,8240,0
20241028,183400,424118870,8240,8240,8240,8240,0
20241028,183300,424118870,8240,8240,8240,8240,0
20241028,183200,424118870,8240,8240,8240,8240,0
20241028,183100,424118870,8240,8240,8240,8240,0
20241028,183000,424118870,8240,8240,8240,8240,0
20241028,182900,424118870,8240,8240,8240,8240,0
20241028,182800,424118870,8240,8240,8240,8240,0
20241028,182700,424118870,8240,8240,8240,8240,0
20241028,182600,424118870,8240,8240,8240,8240,0
20241028,182500,424118870,8240,8240,8240,8240,0
20241028,182400,424118870,8240,8240,8240,8240,0
20241028,182300,424118870,8240,8240,8240,8240,0
20241028,182200,424118870,8240,8240,8240,8240,0
20241028,182100,424118870,8240,8240,8240,8240,0
20241028,182000,424118870,8240,8240,8240,8240,0
20241028,181900,424118870,8240,8240,8240,8240,0
20241028,181800,424118870,8240,8240,8240,8240,0
20241028,181700,424118870,8240,8240,8240,8240,2355
20241028,181600,424118870,8240,8240,8240,8240,0
20241028,181500,424118870,8240,8240,8240,8240,0
20241028,181400,424118870,8240,8240,8240,8240,0
20241028,181300,424118870,8240,8240,8240,8240,0
20241028,181200,424118870,8240,8240,8240,8240,0
20241028,181100,424118870,8240,8240,8240,8240,0
20241028,181000,424118870,8240,8240,8240,8240,0
20241028,180900,424118870,8240,8240,8240,8240,0
20241028,180800,424118870,8240,8240,8240,8240,0
20241028,180700,424118870,8240,8240,8240,8240,0
20241028,180600,424118870,8240,8240,8240,8240,0
20241028,180500,424118870,8240,8240,8240,8240,0
20241028,180400,424118870,8240,8240,8240,8240,0
20241028,180300,424118870,8240,8240,8240,8240,0
20241028,180200,424118870,8240,8240,8240,8240,0
20241028,180100,424118870,8240,8240,8240,8240,0
20241028,180000,424118870,8240,8240,8240,8240,0
20241028,175900,424118870,8240,8240,8240,8240,0
20241028,175800,424118870,8240,8240,8240,8240,0
20241028,175700,424118870,8240,8240,8240,8240,0
20241028,175600,424118870,8240,8240,8240,8240,0
20241028,175500,424118870,8240,8240,8240,8240,0
20241028,175400,424118870,8240,8240,8240,8240,0
20241028,175300,424118870,8240,8240,8240,8240,0
20241028,175200,424118870,8240,8240,8240,8240,0
20241028,175100,424118870,8240,8240,8240,8240,0
20241028,175000,424118870,8240,8240,8240,8240,0
20241028,174900,424118870,8240,8240,8240,8240,0
20241028,174800,424118870,8240,8240,8240,8240,0
20241028,174700,424118870,8240,8240,8240,8240,2355
20241028,174600,424118870,8240,8240,8240,8240,0
20241028,174500,424118870,8240,8240,8240,8240,0
20241028,174400,424118870,8240,8240,8240,8240,0
20241028,174300,424118870,8240,8240,8240,8240,0
20241028,174200,424118870,8240,8240,8240,8240,0
20241028,174100,424118870,8240,8240,8240,8240,0
20241028,174000,424118870,8240,8240,8240,8240,0
20241028,173900,424118870,8240,8240,8240,8240,0
20241028,173800,424118870,8240,8240,8240,8240,0
20241028,173700,424118870,8240,8240,8240,8240,0
20241028,173600,424118870,8240,8240,8240,8240,0
20241028,173500,424118870,8240,8240,8240,8240,0
20241028,173400,424118870,8240,8240,8240,8240,0
20241028,173300,424118870,8240,8240,8240,8240,0
20241028,173200,424118870,8240,8240,8240,8240,0
20241028,173100,424118870,8240,8240,8240,8240,0
20241028,173000,424118870,8240,8240,8240,8240,0
20241028,172900,424118870,8240,8240,8240,8240,0
20241028,172800,424118870,8240,8240,8240,8240,0
20241028,172700,424118870,8240,8240,8240,8240,0
20241028,172600,424118870,8240,8240,8240,8240,0
20241028,172500,424118870,8240,8240,8240,8240,0
20241028,172400,424118870,8240,8240,8240,8240,0
20241028,172300,424118870,8240,8240,8240,8240,0
20241028,172200,424118870,8240,8240,8240,8240,0
20241028,172100,424118870,8240,8240,8240,8240,0
20241028,172000,424118870,8240,8240,8240,8240,0
20241028,171900,424118870,8240,8240,8240,8240,0
20241028,171800,424118870,8240,8240,8240,8240,0
20241028,171700,424118870,8240,8240,8240,8240,2355
20241028,171600,424118870,8240,8240,8240,8240,0
20241028,171500,424118870,8240,8240,8240,8240,0
20241028,171400,424118870,8240,8240,8240,8240,0
20241028,171300,424118870,8240,8240,8240,8240,0
20241028,171200,424118870,8240,8240,8240,8240,0
20241028,171100,424118870,8240,8240,8240,8240,0
20241028,171000,424118870,8240,8240,8240,8240,0
20241028,170900,424118870,8240,8240,8240,8240,0
20241028,170800,424118870,8240,8240,8240,8240,0
20241028,170700,424118870,8240,8240,8240,8240,0
20241028,170600,424118870,8240,8240,8240,8240,0
20241028,170500,424118870,8240,8240,8240,8240,0
20241028,170400,424118870,8240,8240,8240,8240,0
20241028,170300,424118870,8240,8240,8240,8240,0
20241028,170200,424118870,8240,8240,8240,8240,0
20241028,170100,424118870,8240,8240,8240,8240,0
20241028,170000,424118870,8240,8240,8240,8240,0
20241028,165900,424118870,8240,8240,8240,8240,0
20241028,165800,424118870,8240,8240,8240,8240,0
20241028,165700,424118870,8240,8240,8240,8240,0
20241028,165600,424118870,8240,8240,8240,8240,0
20241028,165500,424118870,8240,8240,8240,8240,0
20241028,165400,424118870,8240,8240,8240,8240,0
20241028,165300,424118870,8240,8240,8240,8240,0
20241028,165200,424118870,8240,8240,8240,8240,0
20241028,165100,424118870,8240,8240,8240,8240,0
20241028,165000,424118870,8240,8240,8240,8240,0
20241028,164900,424118870,8240,8240,8240,8240,0
20241028,164800,424118870,8240,8240,8240,8240,0
20241028,164700,424118870,8240,8240,8240,8240,2355
20241028,164600,424118870,8240,8240,8240,8240,0
20241028,164500,424118870,8240,8240,8240,8240,0
20241028,164400,424118870,8240,8240,8240,8240,0
20241028,164300,424118870,8240,8240,8240,8240,0
20241028,164200,424118870,8240,8240,8240,8240,0
20241028,164100,424118870,8240,8240,8240,8240,0
20241028,164000,424118870,8240,8240,8240,8240,0
20241028,163900,424118870,8240,8240,8240,8240,0
20241028,163800,424118870,8240,8240,8240,8240,0
20241028,163700,424118870,8240,8240,8240,8240,0
20241028,163600,424118870,8240,8240,8240,8240,0
20241028,163500,424118870,8240,8240,8240,8240,0
20241028,163400,424118870,8240,8240,8240,8240,0
20241028,163300,424118870,8240,8240,8240,8240,0
20241028,163200,424118870,8240,8240,8240,8240,0
20241028,163100,424118870,8240,8240,8240,8240,0
20241028,163000,424118870,8240,8240,8240,8240,0
20241028,162900,424118870,8240,8240,8240,8240,0
20241028,162800,424118870,8240,8240,8240,8240,0
20241028,162700,424118870,8240,8240,8240,8240,0
20241028,162600,424118870,8240,8240,8240,8240,0
20241028,162500,424118870,8240,8240,8240,8240,0
20241028,162400,424118870,8240,8240,8240,8240,0
20241028,162300,424118870,8240,8240,8240,8240,0
20241028,162200,424118870,8240,8240,8240,8240,0
20241028,162100,424118870,8240,8240,8240,8240,0
20241028,162000,424118870,8240,8240,8240,8240,0
20241028,161900,424118870,8240,8240,8240,8240,0
20241028,161800,424118870,8240,8240,8240,8240,0
20241028,161700,424118870,8240,8240,8240,8240,2355
20241028,161600,424118870,8240,8240,8240,8240,0
20241028,161500,424118870,8240,8240,8240,8240,0
20241028,161400,424118870,8240,8240,8240,8240,0
20241028,161300,424118870,8240,8240,8240,8240,0
20241028,161200,424118870,8240,8240,8240,8240,0
20241028,161100,424118870,8240,8240,8240,8240,0
20241028,161000,424118870,8240,8240,8240,8240,0
20241028,160900,424118870,8240,8240,8240,8240,0
20241028,160800,424118870,8240,8240,8240,8240,0
20241028,160700,424118870,8240,8240,8240,8240,0
20241028,160600,424118870,8240,8240,8240,8240,0
20241028,160500,424118870,8240,8240,8240,8240,0
20241028,160400,424118870,8240,8240,8240,8240,0
20241028,160300,424118870,8240,8240,8240,8240,0
20241028,160200,424118870,8240,8240,8240,8240,0
20241028,160100,424118870,8240,8240,8240,8240,0
20241028,160000,424118870,8240,8240,8240,8240,0
20241028,155900,424118870,8240,8240,8240,8240,0
20241028,155800,424118870,8240,8240,8240,8240,0
20241028,155700,424118870,8240,8240,8240,8240,0
20241028,155600,424118870,8240,8240,8240,8240,0
20241028,155500,424118870,8240,8240,8240,8240,0
20241028,155400,424118870,8240,8240,8240,8240,0
20241028,155300,424118870,8240,8240,8240,8240,0
20241028,155200,424118870,8240,8240,8240,8240,0
20241028,155100,424118870,8240,8240,8240,8240,0
20241028,155000,424118870,8240,8240,8240,8240,0
20241028,154900,424118870,8240,8240,8240,8240,0
20241028,154800,424118870,8240,8240,8240,8240,0
20241028,154700,424118870,8240,8240,8240,8240,2355
20241028,154600,424118870,8240,8240,8240,8240,0
20241028,154500,424118870,8240,8240,8240,8240,0
20241028,154400,424118870,8240,8240,8240,8240,0
20241028,154300,424118870,8240,8240,8240,8240,0
20241028,154200,424118870,8240,8240,8240,8240,0
20241028,154100,424118870,8240,8240,8240,8240,0
20241028,154000,424118870,8240,8240,8240,8240,0
20241028,153900,424118870,8240,8240,8240,8240,0
20241028,153800,424118870,8240,8240,8240,8240,0
20241028,153700,424118870,8240,8240,8240,8240,0
20241028,153600,424118870,8240,8240,8240,8240,0
20241028,153500,424118870,8240,8240,8240,8240,0
20241028,153400,424118870,8240,8240,8240,8240,0
20241028,153300,424118870,8240,8240,8240,8240,0
20241028,153200,424118870,8240,8240,8240,8240,0
20241028,153100,424118870,8240,8240,8240,8240,0
20241028,153000,424118870,8240,8240,8240,8240,2355
20241028,152900,404713670,8270,8270,8270,8270,0
20241028,152800,404713670,8270,8270,8270,8270,0
20241028,152700,404713670,8270,8270,8270,8270,0
20241028,152600,404713670,8270,8270,8270,8270,0
20241028,152500,404713670,8270,8270,8270,8270,0
20241028,152400,404713670,8270,8270,8270,8270,0
20241028,152300,404713670,8270,8270,8270,8270,0
20241028,152200,404713670,8270,8270,8270,8270,0
20241028,152100,404713670,8270,8270,8270,8270,0
20241028,152000,404713670,8270,8270,8270,8270,0
20241028,151900,404713670,8270,8270,8270,8260,600
20241028,151800,399757350,8270,8270,8270,8260,253
20241028,151700,397667300,8270,8270,8270,8270,35
20241028,151600,397377850,8280,8250,8280,8240,1193
20241028,151500,387516220,8250,8250,8250,8250,1897
20241028,151400,371865970,8240,8240,8240,8240,23
20241028,151300,371676450,8250,8250,8250,8250,26
20241028,151200,371461950,8250,8250,8250,8250,11
20241028,151100,371371200,8250,8250,8250,8250,206
20241028,151000,369671700,8250,8250,8250,8250,4
20241028,150900,369638700,8230,8230,8230,8230,0
20241028,150800,369638700,8230,8230,8230,8230,138
20241028,150700,368502960,8250,8250,8250,8250,56
20241028,150600,368040960,8250,8250,8250,8250,53
20241028,150500,367603710,8250,8240,8260,8240,1339
20241028,150400,356561970,8250,8250,8250,8250,0
20241028,150300,356561970,8250,8250,8250,8250,0
20241028,150200,356561970,8250,8250,8250,8250,2
20241028,150100,356545470,8250,8240,8250,8240,666
20241028,150000,351057620,8230,8230,8230,8230,0
20241028,145900,351057620,8230,8230,8230,8230,394
20241028,145800,347815000,8240,8240,8240,8240,10
20241028,145700,347732600,8240,8240,8240,8240,1
20241028,145600,347724360,8240,8240,8240,8230,68
20241028,145500,347164560,8240,8240,8240,8240,0
20241028,145400,347164560,8240,8240,8240,8240,2
20241028,145300,347148080,8240,8240,8240,8240,0
20241028,145200,347148080,8240,8230,8240,8230,6
20241028,145100,347098660,8240,8240,8240,8240,0
20241028,145000,347098660,8240,8240,8240,8240,2
20241028,144900,347082180,8240,8220,8240,8220,8
20241028,144800,347016380,8240,8240,8240,8240,0
20241028,144700,347016380,8240,8220,8240,8220,389
20241028,144600,343818740,8240,8220,8240,8220,144
20241028,144500,342634100,8240,8240,8240,8240,3
20241028,144400,342609380,8220,8220,8220,8220,0
20241028,144300,342609380,8220,8220,8220,8220,0
20241028,144200,342609380,8220,8220,8220,8220,0
20241028,144100,342609380,8220,8220,8220,8220,0
20241028,144000,342609380,8220,8220,8220,8220,130
20241028,143900,341540780,8250,8250,8250,8250,0
20241028,143800,341540780,8250,8250,8250,8250,0
20241028,143700,341540780,8250,8250,8250,8250,2
20241028,143600,341524280,8230,8230,8230,8230,0
20241028,143500,341524280,8230,8230,8230,8230,55
20241028,143400,341071630,8250,8250,8250,8250,0
20241028,143300,341071630,8250,8250,8250,8250,3
20241028,143200,341046880,8250,8250,8250,8250,0
20241028,143100,341046880,8250,8250,8250,8250,64
20241028,143000,340518880,8220,8240,8250,8220,117
20241028,142900,339556790,8240,8220,8240,8220,124
20241028,142800,338536730,8220,8220,8220,8220,142
20241028,142700,337369490,8220,8220,8220,8220,203
20241028,142600,335700830,8220,8240,8240,8220,187
20241028,142500,334159970,8240,8240,8240,8240,2
20241028,142400,334143490,8240,8240,8240,8240,31
20241028,142300,333888050,8240,8240,8240,8240,0
20241028,142200,333888050,8240,8240,8240,8240,647
20241028,142100,328556770,8240,8240,8240,8240,15
20241028,142000,328433170,8240,8240,8240,8240,60
20241028,141900,327938770,8250,8250,8250,8250,0
20241028,141800,327938770,8250,8250,8250,8250,3
20241028,141700,327914020,8250,8250,8250,8250,0
20241028,141600,327914020,8250,8250,8250,8250,1
20241028,141500,327905770,8230,8230,8230,8230,10
20241028,141400,327823470,8230,8230,8230,8230,0
20241028,141300,327823470,8230,8230,8230,8230,0
20241028,141200,327823470,8230,8230,8230,8230,100
20241028,141100,327000470,8230,8230,8230,8230,0
20241028,141000,327000470,8230,8230,8230,8230,0
20241028,140900,327000470,8230,8250,8250,8230,10
20241028,140800,326918070,8250,8250,8250,8250,0
20241028,140700,326918070,8250,8250,8250,8250,1
20241028,140600,326909820,8260,8260,8260,8260,0
20241028,140500,326909820,8260,8260,8260,8260,0
20241028,140400,326909820,8260,8260,8260,8260,19
20241028,140300,326752880,8250,8220,8250,8220,119
20241028,140200,325772480,8230,8230,8230,8230,0
20241028,140100,325772480,8230,8230,8230,8230,0
20241028,140000,325772480,8230,8230,8230,8230,20
20241028,135900,325607880,8250,8260,8260,8250,24
20241028,135800,325409820,8260,8260,8260,8260,6
20241028,135700,325360260,8270,8270,8270,8270,1
20241028,135600,325351990,8270,8270,8270,8270,0
20241028,135500,325351990,8270,8270,8270,8270,0
20241028,135400,325351990,8270,8270,8270,8270,0
20241028,135300,325351990,8270,8270,8270,8270,0
20241028,135200,325351990,8270,8270,8270,8270,2
20241028,135100,325335450,8280,8270,8280,8270,79
20241028,135000,324681830,8280,8280,8280,8280,20
20241028,134900,324516230,8280,8250,8280,8250,3470
20241028,134800,295848950,8250,8250,8260,8250,566
20241028,134700,291179320,8250,8250,8250,8250,8
20241028,134600,291113320,8250,8250,8250,8250,4
20241028,134500,291080320,8250,8240,8250,8240,476
20241028,134400,287156110,8240,8240,8240,8240,50
20241028,134300,286744110,8240,8240,8240,8240,4
20241028,134200,286711150,8240,8240,8240,8240,101
20241028,134100,285878910,8240,8240,8240,8240,1
20241028,134000,285870670,8210,8240,8240,8210,144
20241028,133900,284688370,8240,8240,8240,8240,0
20241028,133800,284688370,8240,8240,8240,8240,0
20241028,133700,284688370,8240,8240,8240,8240,9
20241028,133600,284614210,8240,8230,8240,8210,638
20241028,133500,279369910,8230,8210,8230,8210,22
20241028,133400,279189270,8240,8210,8240,8210,150
20241028,133300,277954650,8240,8240,8240,8240,0
20241028,133200,277954650,8240,8240,8240,8220,15
20241028,133100,277831290,8210,8210,8210,8210,4
20241028,133000,277798450,8240,8210,8240,8210,2
20241028,132900,277782000,8240,8240,8240,8240,131
20241028,132800,276702560,8240,8220,8240,8220,16
20241028,132700,276570940,8240,8240,8240,8240,0
20241028,132600,276570940,8240,8210,8240,8200,149
20241028,132500,275348000,8200,8200,8200,8200,0
20241028,132400,275348000,8200,8200,8200,8200,0
20241028,132300,275348000,8200,8200,8200,8200,25
20241028,132200,275143000,8200,8200,8200,8200,0
20241028,132100,275143000,8200,8200,8200,8200,41
20241028,132000,274806800,8200,8220,8220,8200,399
20241028,131900,271533950,8250,8250,8250,8250,0
20241028,131800,271533950,8250,8250,8250,8250,1
20241028,131700,271525700,8250,8250,8250,8250,0
20241028,131600,271525700,8250,8250,8250,8250,0
20241028,131500,271525700,8250,8250,8250,8250,0
20241028,131400,271525700,8250,8250,8250,8250,0
20241028,131300,271525700,8250,8250,8250,8250,1
20241028,131200,271517450,8250,8250,8250,8250,1
20241028,131100,271509200,8230,8230,8230,8230,5
20241028,131000,271468050,8230,8230,8230,8230,1
20241028,130900,271459820,8230,8230,8230,8230,29
20241028,130800,271221150,8250,8250,8250,8250,2
20241028,130700,271204650,8260,8260,8260,8260,0
20241028,130600,271204650,8260,8240,8260,8240,5
20241028,130500,271163430,8240,8230,8240,8230,139
20241028,130400,270019240,8230,8230,8230,8230,1
20241028,130300,270011010,8230,8230,8230,8230,84
20241028,130200,269319690,8240,8250,8250,8240,352
20241028,130100,266418160,8250,8250,8250,8250,12
20241028,130000,266319160,8250,8250,8250,8250,7
20241028,125900,266261410,8230,8230,8230,8230,40
20241028,125800,265932210,8250,8250,8250,8250,4
20241028,125700,265899210,8260,8260,8260,8260,2
20241028,125600,265882690,8260,8240,8260,8240,1668
20241028,125500,252137390,8240,8240,8240,8240,40
20241028,125400,251807790,8240,8240,8240,8240,0
20241028,125300,251807790,8240,8250,8250,8240,102
20241028,125200,250967290,8240,8240,8240,8240,3
20241028,125100,250942570,8240,8240,8240,8240,0
20241028,125000,250942570,8240,8250,8250,8240,106
20241028,124900,250069120,8250,8240,8250,8240,10
20241028,124800,249986680,8240,8240,8240,8240,25
20241028,124700,249780680,8240,8250,8250,8240,20
20241028,124600,249615780,8260,8260,8260,8260,0
20241028,124500,249615780,8260,8260,8260,8260,2
20241028,124400,249599260,8240,8240,8240,8240,0
20241028,124300,249599260,8240,8240,8240,8240,17
20241028,124200,249459180,8230,8240,8240,8230,48
20241028,124100,249063850,8260,8260,8260,8260,0
20241028,124000,249063850,8260,8260,8260,8260,107
20241028,123900,248180030,8250,8250,8250,8250,740
20241028,123800,242075030,8250,8250,8250,8240,281
20241028,123700,239758080,8240,8240,8240,8240,58
20241028,123600,239280160,8240,8240,8240,8240,3
20241028,123500,239255440,8230,8240,8240,8230,108
20241028,123400,238366580,8250,8250,8250,8250,0
20241028,123300,238366580,8250,8250,8250,8250,24
20241028,123200,238168580,8250,8250,8250,8250,0
20241028,123100,238168580,8250,8250,8250,8250,0
20241028,123000,238168580,8250,8250,8250,8250,0
20241028,122900,238168580,8250,8250,8250,8250,2
20241028,122800,238152080,8250,8250,8250,8250,2
20241028,122700,238135580,8250,8240,8250,8240,9
20241028,122600,238061390,8230,8230,8230,8230,0
20241028,122500,238061390,8230,8230,8230,8230,1
20241028,122400,238053160,8250,8250,8250,8250,0
20241028,122300,238053160,8250,8250,8250,8250,4
20241028,122200,238020160,8250,8250,8250,8250,100
20241028,122100,237195160,8250,8250,8250,8250,3
20241028,122000,237170410,8260,8250,8260,8250,100
20241028,121900,236344740,8200,8210,8210,8200,123
20241028,121800,235334920,8210,8240,8240,8210,298
20241028,121700,232887770,8260,8260,8270,8260,25
20241028,121600,232681250,8260,8260,8260,8260,13
20241028,121500,232573870,8270,8260,8270,8260,14
20241028,121400,232458220,8260,8250,8270,8250,434
20241028,121300,228874930,8260,8270,8270,8260,7
20241028,121200,228817080,8270,8270,8270,8270,1
20241028,121100,228808810,8270,8270,8270,8270,0
20241028,121000,228808810,8270,8250,8270,8250,105
20241028,120900,227940490,8270,8250,8270,8250,63
20241028,120800,227420660,8220,8260,8270,8200,729
20241028,120700,221426790,8250,8250,8250,8250,920
20241028,120600,213836790,8250,8250,8250,8230,4
20241028,120500,213803810,8230,8230,8230,8230,0
20241028,120400,213803810,8230,8230,8230,8230,28
20241028,120300,213573370,8230,8230,8230,8230,1
20241028,120200,213565140,8230,8230,8230,8230,1
20241028,120100,213556910,8230,8240,8250,8230,173
20241028,120000,212130180,8250,8250,8250,8240,20
20241028,115900,211965280,8250,8240,8250,8240,200
20241028,115800,210315310,8250,8250,8250,8250,1
20241028,115700,210307060,8230,8240,8240,8230,5
20241028,115600,210265900,8230,8240,8240,8230,111
20241028,115500,209351410,8230,8230,8230,8230,11
20241028,115400,209260880,8240,8240,8240,8240,216
20241028,115300,207481040,8240,8240,8240,8240,2
20241028,115200,207464560,8230,8230,8230,8230,177
20241028,115100,206007850,8230,8220,8230,8220,94
20241028,115000,205235160,8210,8210,8210,8210,0
20241028,114900,205235160,8210,8210,8210,8210,1
20241028,114800,205226950,8210,8210,8210,8210,0
20241028,114700,205226950,8210,8210,8210,8210,0
20241028,114600,205226950,8210,8210,8210,8210,0
20241028,114500,205226950,8210,8210,8210,8210,234
20241028,114400,203305810,8210,8210,8210,8210,2
20241028,114300,203289390,8220,8220,8220,8220,2
20241028,114200,203272950,8220,8210,8220,8210,7
20241028,114100,203215460,8220,8220,8220,8210,20
20241028,114000,203051210,8210,8220,8220,8210,33
20241028,113900,202780150,8230,8230,8230,8230,1
20241028,113800,202771920,8230,8230,8230,8230,1
20241028,113700,202763690,8230,8230,8230,8230,0
20241028,113600,202763690,8230,8230,8230,8230,0
20241028,113500,202763690,8230,8230,8230,8230,0
20241028,113400,202763690,8230,8230,8230,8230,4
20241028,113300,202730770,8230,8230,8230,8230,0
20241028,113200,202730770,8230,8230,8230,8230,2
20241028,113100,202714310,8210,8210,8210,8210,0
20241028,113000,202714310,8210,8210,8210,8210,0
20241028,112900,202714310,8210,8210,8210,8210,51
20241028,112800,202295600,8230,8220,8230,8220,12
20241028,112700,202196940,8230,8230,8230,8230,0
20241028,112600,202196940,8230,8230,8230,8230,0
20241028,112500,202196940,8230,8230,8230,8230,0
20241028,112400,202196940,8230,8230,8230,8230,0
20241028,112300,202196940,8230,8230,8230,8230,0
20241028,112200,202196940,8230,8230,8230,8230,3
20241028,112100,202172250,8210,8210,8210,8210,11
20241028,112000,202081940,8210,8210,8210,8210,0
20241028,111900,202081940,8210,8220,8230,8210,735
20241028,111800,196036040,8230,8230,8230,8230,0
20241028,111700,196036040,8230,8230,8230,8230,3
20241028,111600,196011350,8220,8220,8220,8220,12
20241028,111500,195912710,8220,8220,8220,8220,10
20241028,111400,195830510,8230,8230,8230,8230,2
20241028,111300,195814050,8220,8220,8220,8220,0
20241028,111200,195814050,8220,8220,8220,8220,0
20241028,111100,195814050,8220,8220,8220,8220,0
20241028,111000,195814050,8220,8230,8230,8220,423
20241028,110900,192333010,8230,8230,8230,8230,1499
20241028,110800,179996240,8230,8230,8230,8230,21
20241028,110700,179823410,8230,8230,8230,8230,0
20241028,110600,179823410,8230,8230,8230,8230,0
20241028,110500,179823410,8230,8230,8230,8230,120
20241028,110400,178835810,8230,8230,8230,8230,0
20241028,110300,178835810,8230,8230,8230,8230,370
20241028,110200,175790710,8230,8230,8230,8230,3
20241028,110100,175766020,8230,8230,8230,8230,3
20241028,110000,175741330,8230,8230,8230,8230,0
20241028,105900,175741330,8230,8230,8230,8230,34
20241028,105800,175461510,8240,8240,8240,8240,34
20241028,105700,175181350,8240,8240,8240,8240,254
20241028,105600,173088390,8240,8240,8240,8240,63
20241028,105500,172569270,8240,8240,8240,8240,18
20241028,105400,172420950,8250,8250,8250,8250,22
20241028,105300,172239450,8240,8240,8240,8240,0
20241028,105200,172239450,8240,8230,8240,8230,254
20241028,105100,170147250,8230,8230,8230,8230,2
20241028,105000,170130790,8230,8230,8230,8230,22
20241028,104900,169949730,8220,8220,8220,8220,213
20241028,104800,168198870,8220,8220,8220,8220,10
20241028,104700,168116670,8220,8220,8220,8220,10
20241028,104600,168034470,8220,8210,8220,8210,67
20241028,104500,167484300,8220,8220,8220,8220,0
20241028,104400,167484300,8220,8220,8220,8220,0
20241028,104300,167484300,8220,8220,8220,8220,0
20241028,104200,167484300,8220,8220,8220,8220,169
20241028,104100,166095120,8230,8230,8230,8230,1
20241028,104000,166086890,8230,8230,8230,8230,12
20241028,103900,165988130,8220,8220,8220,8220,296
20241028,103800,163555010,8220,8220,8220,8220,5
20241028,103700,163513910,8230,8230,8230,8230,0
20241028,103600,163513910,8230,8230,8230,8230,10
20241028,103500,163431610,8230,8230,8230,8230,2
20241028,103400,163415150,8230,8230,8230,8230,5
20241028,103300,163374000,8220,8220,8220,8220,0
20241028,103200,163374000,8220,8220,8220,8220,2
20241028,103100,163357560,8220,8220,8220,8220,1
20241028,103000,163349340,8220,8220,8220,8220,0
20241028,102900,163349340,8220,8230,8230,8220,234
20241028,102800,161425840,8230,8220,8230,8220,636
20241028,102700,156192080,8220,8220,8220,8220,0
20241028,102600,156192080,8220,8220,8220,8220,0
20241028,102500,156192080,8220,8220,8220,8220,36
20241028,102400,155896160,8220,8220,8220,8220,0
20241028,102300,155896160,8220,8220,8220,8220,10
20241028,102200,155813960,8220,8220,8220,8220,84
20241028,102100,155123480,8230,8230,8230,8230,0
20241028,102000,155123480,8230,8230,8230,8230,24
20241028,101900,154925960,8230,8230,8230,8230,35
20241028,101800,154637910,8230,8230,8230,8230,20
20241028,101700,154473310,8230,8220,8230,8220,31
20241028,101600,154218480,8220,8230,8230,8220,175
20241028,101500,152779970,8230,8230,8230,8230,10
20241028,101400,152697670,8230,8230,8230,8230,0
20241028,101300,152697670,8230,8230,8230,8220,18
20241028,101200,152549680,8230,8230,8230,8230,0
20241028,101100,152549680,8230,8230,8230,8230,4
20241028,101000,152516760,8230,8230,8230,8230,0
20241028,100900,152516760,8230,8230,8230,8230,1
20241028,100800,152508530,8230,8230,8230,8230,1
20241028,100700,152500300,8220,8220,8220,8220,15
20241028,100600,152377000,8220,8210,8220,8210,293
20241028,100500,149970370,8230,8230,8230,8230,3
20241028,100400,149945680,8230,8230,8230,8230,4
20241028,100300,149912760,8230,8230,8230,8230,1
20241028,100200,149904530,8230,8230,8230,8230,2
20241028,100100,149888070,8210,8210,8210,8210,0
20241028,100000,149888070,8210,8210,8210,8210,16
20241028,095900,149756710,8210,8240,8240,8210,1229
20241028,095800,139653990,8240,8240,8240,8240,0
20241028,095700,139653990,8240,8240,8240,8240,9
20241028,095600,139579830,8240,8230,8240,8230,3
20241028,095500,139555120,8230,8230,8230,8230,0
20241028,095400,139555120,8230,8230,8230,8230,170
20241028,095300,138156020,8220,8230,8230,8220,250
20241028,095200,136099010,8240,8230,8240,8230,1222
20241028,095100,126040150,8220,8220,8220,8220,0
20241028,095000,126040150,8220,8230,8230,8220,183
20241028,094900,124534340,8230,8230,8230,8230,1
20241028,094800,124526110,8230,8230,8230,8230,3
20241028,094700,124501420,8230,8230,8230,8230,6
20241028,094600,124452040,8220,8220,8220,8220,0
20241028,094500,124452040,8220,8230,8230,8220,32
20241028,094400,124188900,8230,8230,8230,8220,725
20241028,094300,118222520,8230,8250,8250,8230,1025
20241028,094200,109777050,8230,8240,8250,8230,566
20241028,094100,105108610,8250,8240,8250,8240,21
20241028,094000,104935500,8250,8250,8250,8250,119
20241028,093900,103953750,8240,8250,8250,8240,13
20241028,093800,103846510,8240,8240,8240,8240,23
20241028,093700,103656990,8250,8250,8250,8250,61
20241028,093600,103153740,8240,8240,8240,8240,107
20241028,093500,102272060,8240,8230,8240,8230,371
20241028,093400,99216410,8240,8240,8240,8230,208
20241028,093300,97503040,8240,8230,8250,8230,1033
20241028,093200,88989580,8220,8210,8240,8210,242
20241028,093100,86998230,8220,8210,8220,8210,259
20241028,093000,84869690,8200,8180,8210,8180,450
20241028,092900,81180890,8170,8170,8170,8170,621
20241028,092800,76107320,8170,8180,8180,8170,131
20241028,092700,75035810,8170,8170,8170,8160,30
20241028,092600,74790780,8130,8140,8140,8130,450
20241028,092500,71132180,8130,8140,8140,8130,683
20241028,092400,65579340,8130,8130,8130,8130,0
20241028,092300,65579340,8130,8160,8160,8130,1300
20241028,092200,54989170,8160,8140,8160,8140,155
20241028,092100,53727370,8140,8150,8160,8140,103
20241028,092000,52888860,8150,8140,8150,8140,135
20241028,091900,51789860,8140,8140,8140,8140,150
20241028,091800,50568860,8140,8150,8150,8140,504
20241028,091700,46466090,8150,8150,8150,8150,130
20241028,091600,45406590,8150,8150,8150,8150,186
20241028,091500,43890690,8170,8150,8170,8150,278
20241028,091400,41619510,8150,8170,8170,8150,30
20241028,091300,41374810,8170,8150,8170,8150,71
20241028,091200,40796140,8150,8160,8160,8150,300
20241028,091100,38351000,8170,8170,8170,8170,1
20241028,091000,38342830,8160,8160,8160,8160,1
20241028,090900,38334670,8150,8170,8170,8150,41
20241028,090800,38000260,8170,8160,8170,8140,1024
20241028,090700,29652090,8180,8180,8180,8160,59
20241028,090600,29170180,8180,8170,8180,8170,187
20241028,090500,27640530,8160,8150,8160,8150,418
20241028,090400,24232830,8140,8140,8140,8140,10
20241028,090300,24151430,8140,8140,8140,8140,466
20241028,090200,20358190,8140,8140,8140,8140,55
20241028,090100,19910490,8150,8160,8160,8150,845
20241028,090000,13023730,8170,8150,8170,8150,1597