KissMeData/006220/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184600,492620940,8340,8340,8340,8340,3127
20241101,184500,492620940,8340,8340,8340,8340,0
20241101,184400,492620940,8340,8340,8340,8340,0
20241101,184300,492620940,8340,8340,8340,8340,0
20241101,184200,492620940,8340,8340,8340,8340,0
20241101,184100,492620940,8340,8340,8340,8340,0
20241101,184000,492620940,8340,8340,8340,8340,0
20241101,183900,492620940,8340,8340,8340,8340,0
20241101,183800,492620940,8340,8340,8340,8340,0
20241101,183700,492620940,8340,8340,8340,8340,0
20241101,183600,492620940,8340,8340,8340,8340,0
20241101,183500,492620940,8340,8340,8340,8340,0
20241101,183400,492620940,8340,8340,8340,8340,0
20241101,183300,492620940,8340,8340,8340,8340,0
20241101,183200,492620940,8340,8340,8340,8340,0
20241101,183100,492620940,8340,8340,8340,8340,0
20241101,183000,492620940,8340,8340,8340,8340,0
20241101,182900,492620940,8340,8340,8340,8340,0
20241101,182800,492620940,8340,8340,8340,8340,0
20241101,182700,492620940,8340,8340,8340,8340,0
20241101,182600,492620940,8340,8340,8340,8340,0
20241101,182500,492620940,8340,8340,8340,8340,0
20241101,182400,492620940,8340,8340,8340,8340,0
20241101,182300,492620940,8340,8340,8340,8340,0
20241101,182200,492620940,8340,8340,8340,8340,0
20241101,182100,492620940,8340,8340,8340,8340,0
20241101,182000,492620940,8340,8340,8340,8340,0
20241101,181900,492620940,8340,8340,8340,8340,0
20241101,181800,492620940,8340,8340,8340,8340,0
20241101,181700,492620940,8340,8340,8340,8340,0
20241101,181600,492620940,8340,8340,8340,8340,3127
20241101,181500,492620940,8340,8340,8340,8340,0
20241101,181400,492620940,8340,8340,8340,8340,0
20241101,181300,492620940,8340,8340,8340,8340,0
20241101,181200,492620940,8340,8340,8340,8340,0
20241101,181100,492620940,8340,8340,8340,8340,0
20241101,181000,492620940,8340,8340,8340,8340,0
20241101,180900,492620940,8340,8340,8340,8340,0
20241101,180800,492620940,8340,8340,8340,8340,0
20241101,180700,492620940,8340,8340,8340,8340,0
20241101,180600,492620940,8340,8340,8340,8340,0
20241101,180500,492620940,8340,8340,8340,8340,0
20241101,180400,492620940,8340,8340,8340,8340,0
20241101,180300,492620940,8340,8340,8340,8340,0
20241101,180200,492620940,8340,8340,8340,8340,0
20241101,180100,492620940,8340,8340,8340,8340,0
20241101,180000,492620940,8340,8340,8340,8340,0
20241101,175900,492620940,8340,8340,8340,8340,0
20241101,175800,492620940,8340,8340,8340,8340,0
20241101,175700,492620940,8340,8340,8340,8340,0
20241101,175600,492620940,8340,8340,8340,8340,0
20241101,175500,492620940,8340,8340,8340,8340,0
20241101,175400,492620940,8340,8340,8340,8340,0
20241101,175300,492620940,8340,8340,8340,8340,0
20241101,175200,492620940,8340,8340,8340,8340,0
20241101,175100,492620940,8340,8340,8340,8340,0
20241101,175000,492620940,8340,8340,8340,8340,0
20241101,174900,492620940,8340,8340,8340,8340,0
20241101,174800,492620940,8340,8340,8340,8340,0
20241101,174700,492620940,8340,8340,8340,8340,0
20241101,174600,492620940,8340,8340,8340,8340,3127
20241101,174500,492620940,8340,8340,8340,8340,0
20241101,174400,492620940,8340,8340,8340,8340,0
20241101,174300,492620940,8340,8340,8340,8340,0
20241101,174200,492620940,8340,8340,8340,8340,0
20241101,174100,492620940,8340,8340,8340,8340,0
20241101,174000,492620940,8340,8340,8340,8340,0
20241101,173900,492620940,8340,8340,8340,8340,0
20241101,173800,492620940,8340,8340,8340,8340,0
20241101,173700,492620940,8340,8340,8340,8340,0
20241101,173600,492620940,8340,8340,8340,8340,0
20241101,173500,492620940,8340,8340,8340,8340,0
20241101,173400,492620940,8340,8340,8340,8340,0
20241101,173300,492620940,8340,8340,8340,8340,0
20241101,173200,492620940,8340,8340,8340,8340,0
20241101,173100,492620940,8340,8340,8340,8340,0
20241101,173000,492620940,8340,8340,8340,8340,0
20241101,172900,492620940,8340,8340,8340,8340,0
20241101,172800,492620940,8340,8340,8340,8340,0
20241101,172700,492620940,8340,8340,8340,8340,0
20241101,172600,492620940,8340,8340,8340,8340,0
20241101,172500,492620940,8340,8340,8340,8340,0
20241101,172400,492620940,8340,8340,8340,8340,0
20241101,172300,492620940,8340,8340,8340,8340,0
20241101,172200,492620940,8340,8340,8340,8340,0
20241101,172100,492620940,8340,8340,8340,8340,0
20241101,172000,492620940,8340,8340,8340,8340,0
20241101,171900,492620940,8340,8340,8340,8340,0
20241101,171800,492620940,8340,8340,8340,8340,0
20241101,171700,492620940,8340,8340,8340,8340,0
20241101,171600,492620940,8340,8340,8340,8340,3127
20241101,171500,492620940,8340,8340,8340,8340,0
20241101,171400,492620940,8340,8340,8340,8340,0
20241101,171300,492620940,8340,8340,8340,8340,0
20241101,171200,492620940,8340,8340,8340,8340,0
20241101,171100,492620940,8340,8340,8340,8340,0
20241101,171000,492620940,8340,8340,8340,8340,0
20241101,170900,492620940,8340,8340,8340,8340,0
20241101,170800,492620940,8340,8340,8340,8340,0
20241101,170700,492620940,8340,8340,8340,8340,0
20241101,170600,492620940,8340,8340,8340,8340,0
20241101,170500,492620940,8340,8340,8340,8340,0
20241101,170400,492620940,8340,8340,8340,8340,0
20241101,170300,492620940,8340,8340,8340,8340,0
20241101,170200,492620940,8340,8340,8340,8340,0
20241101,170100,492620940,8340,8340,8340,8340,0
20241101,170000,492620940,8340,8340,8340,8340,0
20241101,165900,492620940,8340,8340,8340,8340,0
20241101,165800,492620940,8340,8340,8340,8340,0
20241101,165700,492620940,8340,8340,8340,8340,0
20241101,165600,492620940,8340,8340,8340,8340,0
20241101,165500,492620940,8340,8340,8340,8340,0
20241101,165400,492620940,8340,8340,8340,8340,0
20241101,165300,492620940,8340,8340,8340,8340,0
20241101,165200,492620940,8340,8340,8340,8340,0
20241101,165100,492620940,8340,8340,8340,8340,0
20241101,165000,492620940,8340,8340,8340,8340,0
20241101,164900,492620940,8340,8340,8340,8340,0
20241101,164800,492620940,8340,8340,8340,8340,0
20241101,164700,492620940,8340,8340,8340,8340,0
20241101,164600,492620940,8340,8340,8340,8340,3127
20241101,164500,492620940,8340,8340,8340,8340,0
20241101,164400,492620940,8340,8340,8340,8340,0
20241101,164300,492620940,8340,8340,8340,8340,0
20241101,164200,492620940,8340,8340,8340,8340,0
20241101,164100,492620940,8340,8340,8340,8340,0
20241101,164000,492620940,8340,8340,8340,8340,0
20241101,163900,492620940,8340,8340,8340,8340,0
20241101,163800,492620940,8340,8340,8340,8340,0
20241101,163700,492620940,8340,8340,8340,8340,0
20241101,163600,492620940,8340,8340,8340,8340,0
20241101,163500,492620940,8340,8340,8340,8340,0
20241101,163400,492620940,8340,8340,8340,8340,0
20241101,163300,492620940,8340,8340,8340,8340,0
20241101,163200,492620940,8340,8340,8340,8340,0
20241101,163100,492620940,8340,8340,8340,8340,0
20241101,163000,492620940,8340,8340,8340,8340,0
20241101,162900,492620940,8340,8340,8340,8340,0
20241101,162800,492620940,8340,8340,8340,8340,0
20241101,162700,492620940,8340,8340,8340,8340,0
20241101,162600,492620940,8340,8340,8340,8340,0
20241101,162500,492620940,8340,8340,8340,8340,0
20241101,162400,492620940,8340,8340,8340,8340,0
20241101,162300,492620940,8340,8340,8340,8340,0
20241101,162200,492620940,8340,8340,8340,8340,0
20241101,162100,492620940,8340,8340,8340,8340,0
20241101,162000,492620940,8340,8340,8340,8340,0
20241101,161900,492620940,8340,8340,8340,8340,0
20241101,161800,492620940,8340,8340,8340,8340,0
20241101,161700,492620940,8340,8340,8340,8340,0
20241101,161600,492620940,8340,8340,8340,8340,3127
20241101,161500,492620940,8340,8340,8340,8340,0
20241101,161400,492620940,8340,8340,8340,8340,0
20241101,161300,492620940,8340,8340,8340,8340,0
20241101,161200,492620940,8340,8340,8340,8340,0
20241101,161100,492620940,8340,8340,8340,8340,0
20241101,161000,492620940,8340,8340,8340,8340,0
20241101,160900,492620940,8340,8340,8340,8340,0
20241101,160800,492620940,8340,8340,8340,8340,0
20241101,160700,492620940,8340,8340,8340,8340,0
20241101,160600,492620940,8340,8340,8340,8340,0
20241101,160500,492620940,8340,8340,8340,8340,0
20241101,160400,492620940,8340,8340,8340,8340,0
20241101,160300,492620940,8340,8340,8340,8340,0
20241101,160200,492620940,8340,8340,8340,8340,0
20241101,160100,492620940,8340,8340,8340,8340,0
20241101,160000,492620940,8340,8340,8340,8340,0
20241101,155900,492620940,8340,8340,8340,8340,0
20241101,155800,492620940,8340,8340,8340,8340,0
20241101,155700,492620940,8340,8340,8340,8340,0
20241101,155600,492620940,8340,8340,8340,8340,0
20241101,155500,492620940,8340,8340,8340,8340,0
20241101,155400,492620940,8340,8340,8340,8340,0
20241101,155300,492620940,8340,8340,8340,8340,0
20241101,155200,492620940,8340,8340,8340,8340,0
20241101,155100,492620940,8340,8340,8340,8340,0
20241101,155000,492620940,8340,8340,8340,8340,0
20241101,154900,492620940,8340,8340,8340,8340,0
20241101,154800,492620940,8340,8340,8340,8340,0
20241101,154700,492620940,8340,8340,8340,8340,0
20241101,154600,492620940,8340,8340,8340,8340,3127
20241101,154500,492620940,8340,8340,8340,8340,0
20241101,154400,492620940,8340,8340,8340,8340,0
20241101,154300,492620940,8340,8340,8340,8340,0
20241101,154200,492620940,8340,8340,8340,8340,0
20241101,154100,492620940,8340,8340,8340,8340,0
20241101,154000,492620940,8340,8340,8340,8340,0
20241101,153900,492620940,8340,8340,8340,8340,0
20241101,153800,492620940,8340,8340,8340,8340,0
20241101,153700,492620940,8340,8340,8340,8340,0
20241101,153600,492620940,8340,8340,8340,8340,0
20241101,153500,492620940,8340,8340,8340,8340,0
20241101,153400,492620940,8340,8340,8340,8340,0
20241101,153300,492620940,8340,8340,8340,8340,0
20241101,153200,492620940,8340,8340,8340,8340,0
20241101,153100,492620940,8340,8340,8340,8340,0
20241101,153000,492620940,8340,8340,8340,8340,3127
20241101,152900,466541760,8340,8340,8340,8340,0
20241101,152800,466541760,8340,8340,8340,8340,0
20241101,152700,466541760,8340,8340,8340,8340,0
20241101,152600,466541760,8340,8340,8340,8340,0
20241101,152500,466541760,8340,8340,8340,8340,0
20241101,152400,466541760,8340,8340,8340,8340,0
20241101,152300,466541760,8340,8340,8340,8340,0
20241101,152200,466541760,8340,8340,8340,8340,0
20241101,152100,466541760,8340,8340,8340,8340,0
20241101,152000,466541760,8340,8340,8340,8340,0
20241101,151900,466541760,8340,8340,8340,8300,553
20241101,151800,461932560,8340,8340,8350,8300,381
20241101,151700,458759370,8340,8350,8350,8330,538
20241101,151600,454269880,8350,8350,8350,8350,270
20241101,151500,452015380,8350,8340,8350,8340,252
20241101,151400,449912950,8340,8340,8340,8330,234
20241101,151300,447961400,8340,8340,8340,8340,326
20241101,151200,445242560,8340,8340,8340,8340,218
20241101,151100,443424440,8340,8330,8350,8330,222
20241101,151000,441572510,8330,8330,8330,8330,4
20241101,150900,441539190,8330,8330,8330,8330,4
20241101,150800,441505870,8330,8330,8330,8320,259
20241101,150700,439350420,8340,8340,8340,8340,0
20241101,150600,439350420,8340,8310,8340,8300,870
20241101,150500,432125390,8350,8340,8350,8340,99
20241101,150400,431298750,8350,8340,8350,8340,85
20241101,150300,430589840,8340,8340,8340,8340,78
20241101,150200,429939320,8340,8340,8340,8340,0
20241101,150100,429939320,8340,8340,8340,8340,131
20241101,150000,428846780,8340,8340,8340,8300,62
20241101,145900,428329740,8340,8340,8340,8290,792
20241101,145800,421744850,8340,8330,8340,8330,110
20241101,145700,420828540,8330,8330,8330,8330,0
20241101,145600,420828540,8330,8300,8340,8300,86
20241101,145500,420112180,8340,8340,8340,8340,107
20241101,145400,419219800,8300,8340,8340,8300,236
20241101,145300,417260920,8340,8340,8340,8340,91
20241101,145200,416501980,8300,8340,8340,8300,546
20241101,145100,411949220,8340,8340,8340,8340,239
20241101,145000,409955960,8340,8340,8340,8340,379
20241101,144900,406795100,8330,8330,8330,8330,74
20241101,144800,406178680,8340,8340,8340,8340,294
20241101,144700,403726720,8340,8330,8340,8330,125
20241101,144600,402684490,8330,8320,8330,8320,155
20241101,144500,401393900,8320,8320,8320,8320,0
20241101,144400,401393900,8320,8320,8320,8320,187
20241101,144300,399838060,8320,8310,8320,8310,96
20241101,144200,399039580,8290,8290,8290,8290,0
20241101,144100,399039580,8290,8290,8290,8290,8
20241101,144000,398973260,8310,8310,8310,8310,0
20241101,143900,398973260,8310,8310,8310,8310,0
20241101,143800,398973260,8310,8310,8310,8310,0
20241101,143700,398973260,8310,8310,8310,8310,91
20241101,143600,398217050,8290,8300,8300,8290,3227
20241101,143500,371433900,8300,8300,8300,8300,66
20241101,143400,370886100,8290,8290,8290,8290,100
20241101,143300,370057100,8290,8290,8290,8290,22
20241101,143200,369874720,8290,8290,8290,8290,0
20241101,143100,369874720,8290,8300,8300,8290,4
20241101,143000,369841530,8300,8300,8300,8300,0
20241101,142900,369841530,8300,8300,8300,8300,0
20241101,142800,369841530,8300,8300,8300,8300,1
20241101,142700,369833230,8300,8300,8300,8300,0
20241101,142600,369833230,8300,8300,8300,8300,1
20241101,142500,369824930,8280,8280,8280,8280,0
20241101,142400,369824930,8280,8280,8280,8280,590
20241101,142300,364939730,8300,8300,8300,8300,0
20241101,142200,364939730,8300,8300,8300,8300,30
20241101,142100,364690730,8300,8300,8300,8300,82
20241101,142000,364010130,8300,8300,8300,8300,0
20241101,141900,364010130,8300,8300,8300,8300,0
20241101,141800,364010130,8300,8300,8300,8300,58
20241101,141700,363528730,8280,8280,8280,8280,20
20241101,141600,363363130,8300,8300,8300,8300,139
20241101,141500,362209430,8300,8300,8300,8300,0
20241101,141400,362209430,8300,8300,8300,8300,0
20241101,141300,362209430,8300,8300,8300,8300,10
20241101,141200,362126430,8310,8310,8310,8310,10
20241101,141100,362043330,8310,8310,8310,8310,0
20241101,141000,362043330,8310,8310,8310,8310,1
20241101,140900,362035020,8290,8290,8290,8290,180
20241101,140800,360542820,8290,8290,8290,8290,224
20241101,140700,358685860,8310,8300,8310,8300,3
20241101,140600,358660950,8300,8300,8300,8300,120
20241101,140500,357664950,8290,8290,8300,8290,218
20241101,140400,355857530,8300,8300,8300,8300,2
20241101,140300,355840930,8300,8300,8300,8300,0
20241101,140200,355840930,8300,8300,8300,8300,607
20241101,140100,350802830,8300,8300,8300,8300,30
20241101,140000,350553830,8310,8310,8310,8310,20
20241101,135900,350387630,8310,8310,8310,8310,0
20241101,135800,350387630,8310,8310,8310,8310,30
20241101,135700,350138330,8310,8330,8330,8310,343
20241101,135600,347287940,8300,8300,8300,8300,0
20241101,135500,347287940,8300,8300,8300,8300,0
20241101,135400,347287940,8300,8310,8310,8300,1134
20241101,135300,337864950,8310,8330,8330,8310,1096
20241101,135200,328754070,8330,8320,8330,8320,52
20241101,135100,328321410,8330,8320,8330,8320,57
20241101,135000,327847160,8330,8330,8330,8330,101
20241101,134900,327005830,8330,8330,8330,8330,102
20241101,134800,326156170,8330,8330,8330,8330,104
20241101,134700,325289850,8330,8330,8330,8330,73
20241101,134600,324681760,8330,8330,8330,8330,0
20241101,134500,324681760,8330,8330,8330,8330,1
20241101,134400,324673430,8330,8330,8330,8330,0
20241101,134300,324673430,8330,8330,8330,8330,82
20241101,134200,323990370,8330,8330,8330,8330,2
20241101,134100,323973710,8330,8330,8330,8330,0
20241101,134000,323973710,8330,8330,8330,8330,0
20241101,133900,323973710,8330,8330,8330,8330,96
20241101,133800,323174030,8330,8330,8330,8330,1
20241101,133700,323165700,8330,8330,8330,8330,0
20241101,133600,323165700,8330,8330,8330,8330,84
20241101,133500,322465980,8330,8330,8330,8330,0
20241101,133400,322465980,8330,8330,8330,8330,30
20241101,133300,322216080,8330,8330,8330,8330,0
20241101,133200,322216080,8330,8330,8330,8330,0
20241101,133100,322216080,8330,8330,8330,8330,104
20241101,133000,321349760,8330,8330,8330,8330,5
20241101,132900,321308110,8330,8330,8330,8330,47
20241101,132800,320916600,8330,8330,8330,8330,20
20241101,132700,320750000,8330,8330,8330,8330,79
20241101,132600,320091930,8330,8330,8330,8330,6
20241101,132500,320041950,8330,8330,8330,8330,2
20241101,132400,320025290,8320,8330,8330,8320,48
20241101,132300,319625740,8330,8330,8330,8330,68
20241101,132200,319059300,8330,8330,8330,8330,26
20241101,132100,318842720,8330,8330,8330,8330,0
20241101,132000,318842720,8330,8330,8330,8330,76
20241101,131900,318209640,8320,8320,8320,8320,187
20241101,131800,316653800,8320,8320,8320,8320,34
20241101,131700,316370920,8320,8320,8320,8320,334
20241101,131600,313592040,8320,8340,8340,8320,127
20241101,131500,312533260,8340,8340,8340,8340,0
20241101,131400,312533260,8340,8340,8340,8340,0
20241101,131300,312533260,8340,8340,8340,8340,0
20241101,131200,312533260,8340,8340,8340,8340,76
20241101,131100,311899420,8340,8340,8340,8340,0
20241101,131000,311899420,8340,8340,8340,8340,0
20241101,130900,311899420,8340,8340,8340,8340,0
20241101,130800,311899420,8340,8340,8340,8340,0
20241101,130700,311899420,8340,8340,8340,8340,0
20241101,130600,311899420,8340,8340,8340,8340,0
20241101,130500,311899420,8340,8340,8340,8340,0
20241101,130400,311899420,8340,8340,8340,8340,2
20241101,130300,311882740,8310,8320,8320,8310,414
20241101,130200,308439140,8340,8340,8340,8340,92
20241101,130100,307671860,8340,8340,8340,8340,0
20241101,130000,307671860,8340,8340,8340,8340,0
20241101,125900,307671860,8340,8340,8340,8340,63
20241101,125800,307146440,8340,8340,8340,8340,2
20241101,125700,307129760,8340,8340,8340,8340,0
20241101,125600,307129760,8340,8340,8340,8340,1
20241101,125500,307121420,8350,8350,8350,8350,2
20241101,125400,307104720,8350,8340,8350,8340,476
20241101,125300,303134130,8350,8350,8350,8350,3
20241101,125200,303109080,8340,8350,8350,8340,6
20241101,125100,303059010,8350,8350,8350,8350,4
20241101,125000,303025610,8350,8350,8350,8350,192
20241101,124900,301422410,8350,8350,8350,8350,2
20241101,124800,301405710,8350,8350,8350,8350,0
20241101,124700,301405710,8350,8350,8350,8350,1
20241101,124600,301397360,8350,8350,8350,8330,274
20241101,124500,299112260,8330,8350,8350,8330,187
20241101,124400,297554510,8350,8350,8350,8350,0
20241101,124300,297554510,8350,8350,8350,8350,130
20241101,124200,296469010,8350,8350,8350,8350,2
20241101,124100,296452310,8350,8350,8350,8350,0
20241101,124000,296452310,8350,8350,8350,8350,102
20241101,123900,295600610,8350,8350,8350,8350,74
20241101,123800,294982710,8350,8350,8350,8350,3
20241101,123700,294957660,8350,8350,8350,8350,0
20241101,123600,294957660,8350,8350,8350,8350,1
20241101,123500,294949310,8350,8350,8350,8350,101
20241101,123400,294105960,8350,8350,8350,8350,2
20241101,123300,294089260,8350,8350,8350,8350,0
20241101,123200,294089260,8350,8350,8350,8350,86
20241101,123100,293371160,8340,8340,8340,8340,20
20241101,123000,293204360,8340,8320,8340,8320,20
20241101,122900,293037860,8320,8340,8340,8320,3
20241101,122800,293012880,8340,8320,8340,8320,181
20241101,122700,291506940,8340,8350,8350,8340,75
20241101,122600,290880710,8350,8350,8350,8350,1
20241101,122500,290872360,8350,8350,8350,8350,12
20241101,122400,290772160,8350,8350,8350,8350,10
20241101,122300,290688660,8340,8340,8340,8340,154
20241101,122200,289404300,8340,8340,8340,8340,0
20241101,122100,289404300,8340,8350,8350,8340,4
20241101,122000,289370920,8350,8350,8350,8340,937
20241101,121900,281547000,8350,8330,8350,8320,489
20241101,121800,277472390,8340,8330,8340,8330,817
20241101,121700,270666570,8340,8340,8340,8340,157
20241101,121600,269357190,8340,8330,8340,8320,90
20241101,121500,268608260,8340,8340,8340,8340,1
20241101,121400,268599920,8340,8340,8340,8340,2
20241101,121300,268583240,8340,8340,8340,8340,85
20241101,121200,267874340,8340,8340,8340,8340,2
20241101,121100,267857660,8340,8340,8340,8340,4
20241101,121000,267824300,8340,8340,8340,8340,2
20241101,120900,267807620,8340,8340,8340,8340,0
20241101,120800,267807620,8340,8340,8340,8340,2
20241101,120700,267790940,8340,8340,8340,8340,64
20241101,120600,267257180,8340,8340,8340,8340,2
20241101,120500,267240500,8340,8340,8340,8340,0
20241101,120400,267240500,8340,8340,8340,8340,73
20241101,120300,266631680,8340,8330,8340,8330,115
20241101,120200,265672670,8330,8330,8330,8330,5
20241101,120100,265631020,8330,8330,8330,8330,0
20241101,120000,265631020,8330,8330,8330,8330,91
20241101,115900,264872990,8330,8330,8330,8330,70
20241101,115800,264289890,8330,8330,8330,8330,2
20241101,115700,264273230,8310,8330,8330,8310,13
20241101,115600,264164960,8330,8330,8330,8330,10
20241101,115500,264081660,8330,8310,8330,8310,102
20241101,115400,263232020,8330,8330,8330,8330,0
20241101,115300,263232020,8330,8330,8330,8330,2
20241101,115200,263215360,8330,8330,8330,8330,251
20241101,115100,261124530,8330,8330,8330,8330,8
20241101,115000,261057890,8330,8330,8330,8330,5
20241101,114900,261016240,8330,8330,8330,8330,0
20241101,114800,261016240,8330,8330,8330,8330,8
20241101,114700,260949600,8330,8330,8330,8330,103
20241101,114600,260091610,8330,8330,8330,8330,3
20241101,114500,260066620,8330,8330,8330,8330,58
20241101,114400,259583480,8330,8330,8330,8330,2
20241101,114300,259566820,8330,8330,8330,8330,3
20241101,114200,259541830,8330,8320,8330,8310,242
20241101,114100,257527980,8330,8330,8330,8330,0
20241101,114000,257527980,8330,8330,8330,8330,2
20241101,113900,257511320,8330,8330,8330,8330,98
20241101,113800,256694980,8330,8330,8330,8330,4
20241101,113700,256661660,8330,8330,8330,8330,0
20241101,113600,256661660,8330,8320,8330,8320,739
20241101,113500,250509920,8320,8320,8320,8320,1
20241101,113400,250501600,8320,8320,8320,8320,181
20241101,113300,248995680,8320,8320,8320,8320,2
20241101,113200,248979040,8320,8320,8320,8320,150
20241101,113100,247731040,8280,8280,8280,8280,0
20241101,113000,247731040,8280,8280,8280,8280,0
20241101,112900,247731040,8280,8290,8290,8280,21
20241101,112800,247557040,8280,8280,8280,8280,0
20241101,112700,247557040,8280,8310,8320,8280,459
20241101,112600,243744410,8300,8300,8300,8300,72
20241101,112500,243146810,8300,8300,8300,8300,2
20241101,112400,243130210,8300,8300,8300,8300,0
20241101,112300,243130210,8300,8300,8300,8300,124
20241101,112200,242101010,8280,8280,8280,8280,301
20241101,112100,239608730,8280,8300,8300,8280,89
20241101,112000,238870080,8300,8300,8300,8300,2
20241101,111900,238853480,8300,8300,8300,8300,1
20241101,111800,238845180,8300,8300,8300,8300,77
20241101,111700,238206080,8300,8290,8300,8290,285
20241101,111600,235843050,8290,8290,8290,8290,11
20241101,111500,235751860,8290,8290,8290,8290,1
20241101,111400,235743570,8290,8290,8290,8290,23
20241101,111300,235552900,8290,8290,8290,8290,0
20241101,111200,235552900,8290,8290,8290,8290,2
20241101,111100,235536320,8290,8290,8290,8290,0
20241101,111000,235536320,8290,8290,8290,8270,103
20241101,110900,234684450,8270,8280,8290,8270,260
20241101,110800,232531780,8280,8280,8280,8280,12
20241101,110700,232432420,8280,8280,8280,8280,0
20241101,110600,232432420,8280,8280,8280,8280,529
20241101,110500,228052300,8290,8290,8290,8290,149
20241101,110400,226817090,8290,8290,8290,8290,0
20241101,110300,226817090,8290,8290,8290,8290,0
20241101,110200,226817090,8290,8290,8290,8290,193
20241101,110100,225217120,8290,8310,8310,8290,504
20241101,110000,221036690,8310,8310,8310,8310,76
20241101,105900,220405130,8310,8310,8310,8310,2
20241101,105800,220388510,8310,8310,8310,8310,0
20241101,105700,220388510,8310,8310,8310,8300,233
20241101,105600,218454580,8310,8320,8330,8310,176
20241101,105500,216989870,8300,8300,8300,8300,1
20241101,105400,216981570,8320,8320,8320,8320,2
20241101,105300,216964930,8330,8330,8330,8330,98
20241101,105200,216148590,8330,8330,8330,8330,78
20241101,105100,215498850,8330,8330,8330,8330,0
20241101,105000,215498850,8330,8330,8330,8330,2
20241101,104900,215482190,8330,8330,8330,8330,102
20241101,104800,214632530,8330,8330,8330,8330,1
20241101,104700,214624200,8330,8330,8330,8310,90
20241101,104600,213874680,8330,8330,8330,8330,81
20241101,104500,213199950,8310,8310,8310,8310,100
20241101,104400,212368950,8340,8330,8340,8330,122
20241101,104300,211352680,8330,8310,8330,8310,471
20241101,104200,207435800,8300,8300,8300,8300,493
20241101,104100,203343900,8300,8300,8300,8300,5
20241101,104000,203302400,8290,8290,8290,8290,100
20241101,103900,202473400,8290,8280,8290,8280,312
20241101,103800,199887700,8280,8280,8280,8280,85
20241101,103700,199183900,8280,8280,8280,8280,131
20241101,103600,198099220,8280,8280,8280,8280,1
20241101,103500,198090940,8270,8270,8270,8270,259
20241101,103400,195949010,8260,8260,8260,8260,50
20241101,103300,195536010,8260,8270,8270,8260,103
20241101,103200,194684340,8260,8260,8270,8260,572
20241101,103100,189959610,8270,8270,8270,8270,61
20241101,103000,189455140,8270,8270,8270,8270,1
20241101,102900,189446870,8270,8270,8270,8270,66
20241101,102800,188901050,8270,8270,8270,8270,2
20241101,102700,188884510,8270,8260,8270,8260,296
20241101,102600,186438690,8260,8260,8260,8260,105
20241101,102500,185571390,8260,8260,8260,8260,0
20241101,102400,185571390,8260,8250,8260,8250,83
20241101,102300,184885820,8250,8240,8250,8240,600
20241101,102200,179937400,8240,8240,8240,8240,101
20241101,102100,179105160,8240,8240,8240,8240,89
20241101,102000,178371800,8240,8230,8240,8230,60
20241101,101900,177877970,8230,8230,8230,8230,84
20241101,101800,177186650,8230,8230,8230,8220,536
20241101,101700,172780700,8230,8230,8230,8230,1
20241101,101600,172772470,8230,8220,8230,8220,19
20241101,101500,172616280,8220,8220,8220,8220,15
20241101,101400,172492980,8220,8220,8220,8220,0
20241101,101300,172492980,8220,8220,8220,8220,1
20241101,101200,172484760,8220,8220,8220,8220,8
20241101,101100,172419000,8220,8220,8220,8220,49
20241101,101000,172016220,8220,8220,8220,8220,1
20241101,100900,172008000,8210,8210,8210,8210,0
20241101,100800,172008000,8210,8220,8220,8210,1104
20241101,100700,162943120,8220,8220,8220,8220,4
20241101,100600,162910240,8240,8240,8240,8240,106
20241101,100500,162036800,8220,8240,8240,8220,42
20241101,100400,161691520,8220,8220,8220,8220,118
20241101,100300,160721560,8220,8230,8230,8220,4
20241101,100200,160688650,8240,8240,8240,8240,4
20241101,100100,160655690,8240,8220,8240,8220,1137
20241101,100000,151309530,8220,8230,8230,8220,281
20241101,095900,148999030,8240,8240,8240,8240,0
20241101,095800,148999030,8240,8240,8240,8240,103
20241101,095700,148150310,8230,8230,8230,8230,85
20241101,095600,147450760,8220,8220,8220,8220,192
20241101,095500,145872520,8210,8210,8210,8210,10
20241101,095400,145790420,8210,8220,8220,8210,282
20241101,095300,143474860,8220,8230,8230,8210,993
20241101,095200,135317150,8250,8250,8250,8250,2
20241101,095100,135300650,8250,8230,8250,8230,346
20241101,095000,132453050,8250,8230,8250,8230,192
20241101,094900,130872870,8230,8240,8240,8230,118
20241101,094800,129901700,8250,8250,8250,8250,6
20241101,094700,129852200,8250,8250,8250,8250,3
20241101,094600,129827450,8250,8250,8250,8250,0
20241101,094500,129827450,8250,8250,8250,8250,2
20241101,094400,129810950,8250,8250,8250,8250,1
20241101,094300,129802700,8250,8250,8250,8220,1055
20241101,094200,121120250,8250,8240,8250,8240,5
20241101,094100,121079030,8240,8240,8240,8240,0
20241101,094000,121079030,8240,8250,8250,8240,131
20241101,093900,119999540,8250,8240,8250,8240,195
20241101,093800,118392730,8240,8240,8240,8240,10
20241101,093700,118310330,8240,8250,8250,8240,475
20241101,093600,114396280,8250,8240,8250,8240,522
20241101,093500,110093430,8250,8250,8250,8250,19
20241101,093400,109936680,8250,8250,8250,8250,12
20241101,093300,109837680,8250,8250,8250,8250,235
20241101,093200,107898930,8250,8270,8270,8250,33
20241101,093100,107626660,8280,8280,8280,8280,3
20241101,093000,107601820,8260,8280,8280,8260,205
20241101,092900,105908480,8280,8260,8280,8260,14
20241101,092800,105792820,8260,8270,8270,8260,839
20241101,092700,98862660,8270,8270,8270,8270,114
20241101,092600,97919880,8280,8280,8280,8280,1
20241101,092500,97911600,8280,8280,8280,8280,1
20241101,092400,97903320,8280,8280,8280,8280,18
20241101,092300,97754280,8280,8270,8280,8270,6
20241101,092200,97704610,8260,8270,8270,8260,895
20241101,092100,90309820,8290,8290,8300,8290,965
20241101,092000,82309960,8300,8310,8310,8300,2
20241101,091900,82293350,8280,8280,8280,8280,100
20241101,091800,81465350,8280,8270,8280,8270,166
20241101,091700,80092020,8270,8280,8280,8270,32
20241101,091600,79827280,8280,8290,8290,8280,549
20241101,091500,75281540,8300,8300,8300,8300,1
20241101,091400,75273240,8280,8300,8300,8280,450
20241101,091300,71542400,8300,8300,8300,8300,1
20241101,091200,71534100,8310,8310,8310,8310,170
20241101,091100,70121400,8310,8280,8310,8270,778
20241101,091000,63681470,8290,8300,8310,8290,394
20241101,090900,60413110,8300,8290,8300,8290,144
20241101,090800,59219310,8290,8330,8330,8290,678
20241101,090700,53593850,8330,8300,8350,8300,1274
20241101,090600,42982980,8310,8300,8310,8300,25
20241101,090500,42775430,8300,8290,8300,8290,872
20241101,090400,35541240,8260,8290,8290,8260,151
20241101,090300,34293880,8250,8250,8250,8250,0
20241101,090200,34293880,8250,8240,8250,8240,767
20241101,090100,27973130,8240,8250,8250,8220,773
20241101,090000,21606930,8330,8230,8330,8230,2601