KissMeData/003230/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183900	31197964000	569000	569000	569000	569000	5630
3	20241016	183800	31197964000	569000	569000	569000	569000	0
4	20241016	183700	31197964000	569000	569000	569000	569000	0
5	20241016	183600	31197964000	569000	569000	569000	569000	0
6	20241016	183500	31197964000	569000	569000	569000	569000	0
7	20241016	183400	31197964000	569000	569000	569000	569000	0
8	20241016	183300	31197964000	569000	569000	569000	569000	0
9	20241016	183200	31197964000	569000	569000	569000	569000	0
10	20241016	183100	31197964000	569000	569000	569000	569000	0
11	20241016	183000	31197964000	569000	569000	569000	569000	0
12	20241016	182900	31197964000	569000	569000	569000	569000	0
13	20241016	182800	31197964000	569000	569000	569000	569000	0
14	20241016	182700	31197964000	569000	569000	569000	569000	0
15	20241016	182600	31197964000	569000	569000	569000	569000	0
16	20241016	182500	31197964000	569000	569000	569000	569000	0
17	20241016	182400	31197964000	569000	569000	569000	569000	0
18	20241016	182300	31197964000	569000	569000	569000	569000	0
19	20241016	182200	31197964000	569000	569000	569000	569000	0
20	20241016	182100	31197964000	569000	569000	569000	569000	0
21	20241016	182000	31197964000	569000	569000	569000	569000	0
22	20241016	181900	31197964000	569000	569000	569000	569000	0
23	20241016	181800	31197964000	569000	569000	569000	569000	0
24	20241016	181700	31197964000	569000	569000	569000	569000	0
25	20241016	181600	31197964000	569000	569000	569000	569000	0
26	20241016	181500	31197964000	569000	569000	569000	569000	0
27	20241016	181400	31197964000	569000	569000	569000	569000	0
28	20241016	181300	31197964000	569000	569000	569000	569000	0
29	20241016	181200	31197964000	569000	569000	569000	569000	0
30	20241016	181100	31197964000	569000	569000	569000	569000	0
31	20241016	181000	31197964000	569000	569000	569000	569000	0
32	20241016	180900	31197964000	569000	569000	569000	569000	5630
33	20241016	180800	31197964000	569000	569000	569000	569000	0
34	20241016	180700	31197964000	569000	569000	569000	569000	0
35	20241016	180600	31197964000	569000	569000	569000	569000	0
36	20241016	180500	31197964000	569000	569000	569000	569000	0
37	20241016	180400	31197964000	569000	569000	569000	569000	0
38	20241016	180300	31197964000	569000	569000	569000	569000	0
39	20241016	180200	31197964000	569000	569000	569000	569000	0
40	20241016	180100	31197964000	569000	569000	569000	569000	0
41	20241016	180000	31197964000	569000	569000	569000	569000	0
42	20241016	175900	31197964000	569000	569000	569000	569000	0
43	20241016	175800	31197964000	569000	569000	569000	569000	0
44	20241016	175700	31197964000	569000	569000	569000	569000	0
45	20241016	175600	31197964000	569000	569000	569000	569000	0
46	20241016	175500	31197964000	569000	569000	569000	569000	0
47	20241016	175400	31197964000	569000	569000	569000	569000	0
48	20241016	175300	31197964000	569000	569000	569000	569000	0
49	20241016	175200	31197964000	569000	569000	569000	569000	0
50	20241016	175100	31197964000	569000	569000	569000	569000	0
51	20241016	175000	31197964000	569000	569000	569000	569000	0
52	20241016	174900	31197964000	569000	569000	569000	569000	0
53	20241016	174800	31197964000	569000	569000	569000	569000	0
54	20241016	174700	31197964000	569000	569000	569000	569000	0
55	20241016	174600	31197964000	569000	569000	569000	569000	0
56	20241016	174500	31197964000	569000	569000	569000	569000	0
57	20241016	174400	31197964000	569000	569000	569000	569000	0
58	20241016	174300	31197964000	569000	569000	569000	569000	0
59	20241016	174200	31197964000	569000	569000	569000	569000	0
60	20241016	174100	31197964000	569000	569000	569000	569000	0
61	20241016	174000	31197964000	569000	569000	569000	569000	0
62	20241016	173900	31197964000	569000	569000	569000	569000	5630
63	20241016	173800	31197964000	569000	569000	569000	569000	0
64	20241016	173700	31197964000	569000	569000	569000	569000	0
65	20241016	173600	31197964000	569000	569000	569000	569000	0
66	20241016	173500	31197964000	569000	569000	569000	569000	0
67	20241016	173400	31197964000	569000	569000	569000	569000	0
68	20241016	173300	31197964000	569000	569000	569000	569000	0
69	20241016	173200	31197964000	569000	569000	569000	569000	0
70	20241016	173100	31197964000	569000	569000	569000	569000	0
71	20241016	173000	31197964000	569000	569000	569000	569000	0
72	20241016	172900	31197964000	569000	569000	569000	569000	0
73	20241016	172800	31197964000	569000	569000	569000	569000	0
74	20241016	172700	31197964000	569000	569000	569000	569000	0
75	20241016	172600	31197964000	569000	569000	569000	569000	0
76	20241016	172500	31197964000	569000	569000	569000	569000	0
77	20241016	172400	31197964000	569000	569000	569000	569000	0
78	20241016	172300	31197964000	569000	569000	569000	569000	0
79	20241016	172200	31197964000	569000	569000	569000	569000	0
80	20241016	172100	31197964000	569000	569000	569000	569000	0
81	20241016	172000	31197964000	569000	569000	569000	569000	0
82	20241016	171900	31197964000	569000	569000	569000	569000	0
83	20241016	171800	31197964000	569000	569000	569000	569000	0
84	20241016	171700	31197964000	569000	569000	569000	569000	0
85	20241016	171600	31197964000	569000	569000	569000	569000	0
86	20241016	171500	31197964000	569000	569000	569000	569000	0
87	20241016	171400	31197964000	569000	569000	569000	569000	0
88	20241016	171300	31197964000	569000	569000	569000	569000	0
89	20241016	171200	31197964000	569000	569000	569000	569000	0
90	20241016	171100	31197964000	569000	569000	569000	569000	0
91	20241016	171000	31197964000	569000	569000	569000	569000	0
92	20241016	170900	31197964000	569000	569000	569000	569000	5630
93	20241016	170800	31197964000	569000	569000	569000	569000	0
94	20241016	170700	31197964000	569000	569000	569000	569000	0
95	20241016	170600	31197964000	569000	569000	569000	569000	0
96	20241016	170500	31197964000	569000	569000	569000	569000	0
97	20241016	170400	31197964000	569000	569000	569000	569000	0
98	20241016	170300	31197964000	569000	569000	569000	569000	0
99	20241016	170200	31197964000	569000	569000	569000	569000	0
100	20241016	170100	31197964000	569000	569000	569000	569000	0
101	20241016	170000	31197964000	569000	569000	569000	569000	0
102	20241016	165900	31197964000	569000	569000	569000	569000	0
103	20241016	165800	31197964000	569000	569000	569000	569000	0
104	20241016	165700	31197964000	569000	569000	569000	569000	0
105	20241016	165600	31197964000	569000	569000	569000	569000	0
106	20241016	165500	31197964000	569000	569000	569000	569000	0
107	20241016	165400	31197964000	569000	569000	569000	569000	0
108	20241016	165300	31197964000	569000	569000	569000	569000	0
109	20241016	165200	31197964000	569000	569000	569000	569000	0
110	20241016	165100	31197964000	569000	569000	569000	569000	0
111	20241016	165000	31197964000	569000	569000	569000	569000	0
112	20241016	164900	31197964000	569000	569000	569000	569000	0
113	20241016	164800	31197964000	569000	569000	569000	569000	0
114	20241016	164700	31197964000	569000	569000	569000	569000	0
115	20241016	164600	31197964000	569000	569000	569000	569000	0
116	20241016	164500	31197964000	569000	569000	569000	569000	0
117	20241016	164400	31197964000	569000	569000	569000	569000	0
118	20241016	164300	31197964000	569000	569000	569000	569000	0
119	20241016	164200	31197964000	569000	569000	569000	569000	0
120	20241016	164100	31197964000	569000	569000	569000	569000	0
121	20241016	164000	31197964000	569000	569000	569000	569000	0
122	20241016	163900	31197964000	569000	569000	569000	569000	5630
123	20241016	163800	31197964000	569000	569000	569000	569000	0
124	20241016	163700	31197964000	569000	569000	569000	569000	0
125	20241016	163600	31197964000	569000	569000	569000	569000	0
126	20241016	163500	31197964000	569000	569000	569000	569000	0
127	20241016	163400	31197964000	569000	569000	569000	569000	0
128	20241016	163300	31197964000	569000	569000	569000	569000	0
129	20241016	163200	31197964000	569000	569000	569000	569000	0
130	20241016	163100	31197964000	569000	569000	569000	569000	0
131	20241016	163000	31197964000	569000	569000	569000	569000	0
132	20241016	162900	31197964000	569000	569000	569000	569000	0
133	20241016	162800	31197964000	569000	569000	569000	569000	0
134	20241016	162700	31197964000	569000	569000	569000	569000	0
135	20241016	162600	31197964000	569000	569000	569000	569000	0
136	20241016	162500	31197964000	569000	569000	569000	569000	0
137	20241016	162400	31197964000	569000	569000	569000	569000	0
138	20241016	162300	31197964000	569000	569000	569000	569000	0
139	20241016	162200	31197964000	569000	569000	569000	569000	0
140	20241016	162100	31197964000	569000	569000	569000	569000	0
141	20241016	162000	31197964000	569000	569000	569000	569000	0
142	20241016	161900	31197964000	569000	569000	569000	569000	0
143	20241016	161800	31197964000	569000	569000	569000	569000	0
144	20241016	161700	31197964000	569000	569000	569000	569000	0
145	20241016	161600	31197964000	569000	569000	569000	569000	0
146	20241016	161500	31197964000	569000	569000	569000	569000	0
147	20241016	161400	31197964000	569000	569000	569000	569000	0
148	20241016	161300	31197964000	569000	569000	569000	569000	0
149	20241016	161200	31197964000	569000	569000	569000	569000	0
150	20241016	161100	31197964000	569000	569000	569000	569000	0
151	20241016	161000	31197964000	569000	569000	569000	569000	0
152	20241016	160900	31197964000	569000	569000	569000	569000	5630
153	20241016	160800	31197964000	569000	569000	569000	569000	0
154	20241016	160700	31197964000	569000	569000	569000	569000	0
155	20241016	160600	31197964000	569000	569000	569000	569000	0
156	20241016	160500	31197964000	569000	569000	569000	569000	0
157	20241016	160400	31197964000	569000	569000	569000	569000	0
158	20241016	160300	31197964000	569000	569000	569000	569000	0
159	20241016	160200	31197964000	569000	569000	569000	569000	0
160	20241016	160100	31197964000	569000	569000	569000	569000	0
161	20241016	160000	31197964000	569000	569000	569000	569000	0
162	20241016	155900	31197964000	569000	569000	569000	569000	0
163	20241016	155800	31197964000	569000	569000	569000	569000	0
164	20241016	155700	31197964000	569000	569000	569000	569000	0
165	20241016	155600	31197964000	569000	569000	569000	569000	0
166	20241016	155500	31197964000	569000	569000	569000	569000	0
167	20241016	155400	31197964000	569000	569000	569000	569000	0
168	20241016	155300	31197964000	569000	569000	569000	569000	0
169	20241016	155200	31197964000	569000	569000	569000	569000	0
170	20241016	155100	31197964000	569000	569000	569000	569000	0
171	20241016	155000	31197964000	569000	569000	569000	569000	0
172	20241016	154900	31197964000	569000	569000	569000	569000	0
173	20241016	154800	31197964000	569000	569000	569000	569000	0
174	20241016	154700	31197964000	569000	569000	569000	569000	0
175	20241016	154600	31197964000	569000	569000	569000	569000	0
176	20241016	154500	31197964000	569000	569000	569000	569000	0
177	20241016	154400	31197964000	569000	569000	569000	569000	0
178	20241016	154300	31197964000	569000	569000	569000	569000	0
179	20241016	154200	31197964000	569000	569000	569000	569000	0
180	20241016	154100	31197964000	569000	569000	569000	569000	0
181	20241016	154000	31197964000	569000	569000	569000	569000	0
182	20241016	153900	31197964000	569000	569000	569000	569000	5630
183	20241016	153800	31197964000	569000	569000	569000	569000	0
184	20241016	153700	31197964000	569000	569000	569000	569000	0
185	20241016	153600	31197964000	569000	569000	569000	569000	0
186	20241016	153500	31197964000	569000	569000	569000	569000	0
187	20241016	153400	31197964000	569000	569000	569000	569000	0
188	20241016	153300	31197964000	569000	569000	569000	569000	0
189	20241016	153200	31197964000	569000	569000	569000	569000	0
190	20241016	153100	31197964000	569000	569000	569000	569000	0
191	20241016	153000	31197964000	569000	569000	569000	569000	5630
192	20241016	152900	27994494000	559000	559000	559000	559000	0
193	20241016	152800	27994494000	559000	559000	559000	559000	0
194	20241016	152700	27994494000	559000	559000	559000	559000	0
195	20241016	152600	27994494000	559000	559000	559000	559000	0
196	20241016	152500	27994494000	559000	559000	559000	559000	0
197	20241016	152400	27994494000	559000	559000	559000	559000	0
198	20241016	152300	27994494000	559000	559000	559000	559000	0
199	20241016	152200	27994494000	559000	559000	559000	559000	0
200	20241016	152100	27994494000	559000	559000	559000	559000	0
201	20241016	152000	27994494000	559000	559000	559000	559000	0
202	20241016	151900	27994494000	559000	558000	559000	558000	50
203	20241016	151800	27966578000	557000	558000	559000	557000	224
204	20241016	151700	27841586000	558000	558000	559000	557000	214
205	20241016	151600	27722224000	558000	557000	559000	557000	399
206	20241016	151500	27499534000	558000	557000	558000	557000	223
207	20241016	151400	27375286000	558000	557000	558000	557000	173
208	20241016	151300	27278893000	557000	557000	558000	556000	146
209	20241016	151200	27197563000	556000	557000	558000	556000	848
210	20241016	151100	26725049000	558000	559000	559000	557000	579
211	20241016	151000	26402151000	558000	560000	560000	558000	186
212	20241016	150900	26298212000	560000	558000	560000	558000	303
213	20241016	150800	26129036000	559000	558000	560000	558000	330
214	20241016	150700	25944570000	558000	561000	561000	558000	1256
215	20241016	150600	25241593000	561000	561000	561000	560000	191
216	20241016	150500	25134591000	561000	561000	562000	560000	633
217	20241016	150400	24779498000	562000	561000	562000	561000	88
218	20241016	150300	24730100000	561000	561000	562000	561000	202
219	20241016	150200	24616749000	561000	561000	562000	561000	97
220	20241016	150100	24562294000	562000	562000	562000	561000	51
221	20241016	150000	24533665000	562000	561000	562000	560000	87
222	20241016	145900	24484832000	560000	561000	561000	560000	90
223	20241016	145800	24434383000	561000	561000	561000	560000	96
224	20241016	145700	24380540000	561000	560000	561000	560000	337
225	20241016	145600	24191648000	560000	561000	561000	560000	878
226	20241016	145500	23699930000	560000	562000	562000	560000	809
227	20241016	145400	23246239000	562000	562000	562000	561000	113
228	20241016	145300	23182811000	562000	562000	563000	561000	150
229	20241016	145200	23098475000	562000	561000	562000	561000	508
230	20241016	145100	22813401000	562000	562000	563000	561000	370
231	20241016	145000	22605542000	562000	562000	563000	562000	74
232	20241016	144900	22563929000	562000	563000	563000	562000	150
233	20241016	144800	22479614000	562000	563000	563000	562000	406
234	20241016	144700	22251141000	563000	564000	564000	563000	127
235	20241016	144600	22179593000	563000	563000	564000	563000	39
236	20241016	144500	22157619000	564000	564000	565000	563000	51
237	20241016	144400	22128857000	564000	563000	565000	563000	66
238	20241016	144300	22091627000	563000	563000	564000	563000	78
239	20241016	144200	22047689000	563000	562000	563000	562000	180
240	20241016	144100	21946479000	563000	562000	563000	562000	88
241	20241016	144000	21896973000	563000	565000	565000	562000	612
242	20241016	143900	21551992000	565000	566000	567000	565000	1477
243	20241016	143800	20716934000	567000	566000	567000	566000	183
244	20241016	143700	20613341000	566000	566000	567000	566000	28
245	20241016	143600	20597483000	567000	567000	567000	566000	51
246	20241016	143500	20568602000	566000	567000	567000	566000	25
247	20241016	143400	20554449000	567000	566000	567000	566000	64
248	20241016	143300	20518187000	567000	567000	567000	566000	54
249	20241016	143200	20487589000	567000	566000	567000	566000	75
250	20241016	143100	20445107000	566000	566000	567000	566000	43
251	20241016	143000	20420749000	566000	566000	567000	566000	34
252	20241016	142900	20401495000	566000	567000	567000	566000	65
253	20241016	142800	20364681000	567000	567000	567000	566000	82
254	20241016	142700	20318252000	566000	567000	567000	566000	45
255	20241016	142600	20292752000	566000	566000	567000	566000	71
256	20241016	142500	20252549000	566000	566000	567000	566000	28
257	20241016	142400	20236698000	567000	567000	568000	566000	382
258	20241016	142300	20020137000	568000	568000	568000	567000	101
259	20241016	142200	19962853000	568000	568000	568000	567000	27
260	20241016	142100	19947533000	568000	568000	568000	567000	44
261	20241016	142000	19922558000	568000	567000	568000	567000	31
262	20241016	141900	19904966000	568000	568000	568000	567000	40
263	20241016	141800	19882262000	567000	567000	568000	567000	39
264	20241016	141700	19860135000	567000	568000	568000	567000	34
265	20241016	141600	19840830000	567000	568000	568000	567000	36
266	20241016	141500	19820407000	568000	567000	569000	567000	154
267	20241016	141400	19732995000	567000	567000	568000	567000	25
268	20241016	141300	19718814000	568000	567000	568000	567000	48
269	20241016	141200	19691562000	568000	567000	568000	567000	35
270	20241016	141100	19671711000	568000	568000	568000	567000	34
271	20241016	141000	19652417000	567000	568000	568000	567000	69
272	20241016	140900	19613277000	568000	568000	568000	567000	30
273	20241016	140800	19596251000	567000	568000	569000	567000	26
274	20241016	140700	19581480000	568000	569000	569000	568000	393
275	20241016	140600	19358139000	568000	569000	569000	568000	39
276	20241016	140500	19335968000	569000	569000	569000	568000	41
277	20241016	140400	19312655000	568000	569000	570000	568000	19
278	20241016	140300	19301850000	569000	570000	570000	568000	66
279	20241016	140200	19264315000	569000	570000	570000	568000	179
280	20241016	140100	19162464000	569000	569000	570000	569000	28
281	20241016	140000	19146522000	570000	570000	570000	569000	18
282	20241016	135900	19136270000	569000	569000	570000	569000	65
283	20241016	135800	19099245000	570000	569000	570000	569000	45
284	20241016	135700	19073614000	570000	568000	570000	568000	31
285	20241016	135600	19055964000	569000	569000	570000	568000	317
286	20241016	135500	18875631000	569000	568000	569000	568000	46
287	20241016	135400	18849478000	568000	569000	569000	568000	19
288	20241016	135300	18838675000	568000	568000	569000	568000	39
289	20241016	135200	18816500000	569000	569000	569000	568000	42
290	20241016	135100	18792621000	569000	568000	569000	568000	38
291	20241016	135000	18771015000	569000	567000	569000	567000	24
292	20241016	134900	18757380000	567000	567000	569000	567000	47
293	20241016	134800	18730681000	568000	567000	568000	567000	29
294	20241016	134700	18714226000	568000	568000	569000	567000	54
295	20241016	134600	18683556000	568000	568000	569000	567000	68
296	20241016	134500	18644938000	568000	567000	569000	567000	50
297	20241016	134400	18616552000	568000	569000	569000	567000	55
298	20241016	134300	18585310000	568000	568000	569000	567000	32
299	20241016	134200	18567146000	568000	567000	569000	567000	84
300	20241016	134100	18519442000	567000	568000	568000	567000	79
301	20241016	134000	18474635000	568000	567000	568000	567000	58
302	20241016	133900	18441723000	568000	567000	568000	567000	30
303	20241016	133800	18424701000	568000	568000	568000	567000	27
304	20241016	133700	18409371000	569000	569000	569000	568000	273
305	20241016	133600	18254274000	569000	569000	569000	568000	26
306	20241016	133500	18239495000	568000	569000	569000	568000	42
307	20241016	133400	18215612000	569000	569000	570000	568000	75
308	20241016	133300	18172937000	570000	569000	570000	568000	52
309	20241016	133200	18143348000	569000	569000	571000	568000	251
310	20241016	133100	18000479000	570000	570000	570000	569000	49
311	20241016	133000	17972555000	569000	569000	570000	569000	17
312	20241016	132900	17962880000	569000	569000	570000	569000	26
313	20241016	132800	17948071000	569000	570000	570000	569000	61
314	20241016	132700	17913357000	570000	570000	570000	569000	23
315	20241016	132600	17900252000	569000	569000	570000	569000	59
316	20241016	132500	17866635000	570000	570000	570000	569000	37
317	20241016	132400	17845563000	569000	569000	570000	569000	54
318	20241016	132300	17814793000	569000	569000	569000	568000	86
319	20241016	132200	17765872000	569000	568000	569000	568000	25
320	20241016	132100	17751659000	569000	569000	570000	568000	57
321	20241016	132000	17719229000	569000	569000	570000	569000	137
322	20241016	131900	17641262000	570000	570000	570000	569000	31
323	20241016	131800	17623616000	570000	570000	570000	569000	24
324	20241016	131700	17609946000	569000	570000	570000	569000	31
325	20241016	131600	17592304000	569000	568000	569000	568000	51
326	20241016	131500	17563296000	569000	568000	570000	568000	55
327	20241016	131400	17532003000	568000	568000	569000	567000	61
328	20241016	131300	17497349000	568000	568000	568000	567000	216
329	20241016	131200	17374860000	567000	567000	568000	567000	62
330	20241016	131100	17339697000	567000	568000	568000	567000	24
331	20241016	131000	17326073000	567000	567000	568000	567000	25
332	20241016	130900	17311894000	567000	567000	568000	567000	189
333	20241016	130800	17204702000	568000	567000	569000	567000	140
334	20241016	130700	17125305000	567000	569000	570000	567000	338
335	20241016	130600	16933185000	570000	571000	571000	570000	273
336	20241016	130500	16777506000	570000	571000	572000	570000	300
337	20241016	130400	16606491000	571000	572000	572000	571000	210
338	20241016	130300	16486568000	571000	571000	572000	571000	25
339	20241016	130200	16472283000	571000	572000	572000	571000	478
340	20241016	130100	16198874000	572000	573000	573000	572000	17
341	20241016	130000	16189142000	572000	573000	574000	572000	37
342	20241016	125900	16167931000	574000	573000	574000	572000	79
343	20241016	125800	16122660000	573000	574000	574000	573000	208
344	20241016	125700	16003458000	573000	574000	574000	573000	14
345	20241016	125600	15995429000	574000	573000	574000	573000	23
346	20241016	125500	15982236000	574000	574000	574000	573000	24
347	20241016	125400	15968466000	574000	573000	574000	573000	15
348	20241016	125300	15959870000	574000	573000	574000	572000	60
349	20241016	125200	15925469000	573000	573000	573000	572000	33
350	20241016	125100	15906570000	573000	572000	573000	572000	44
351	20241016	125000	15881381000	573000	572000	573000	572000	31
352	20241016	124900	15863628000	572000	573000	573000	572000	26
353	20241016	124800	15848736000	573000	573000	573000	572000	127
354	20241016	124700	15775972000	572000	573000	573000	572000	49
355	20241016	124600	15747915000	573000	573000	573000	572000	35
356	20241016	124500	15727865000	572000	573000	573000	572000	248
357	20241016	124400	15585991000	573000	572000	573000	572000	32
358	20241016	124300	15567665000	573000	572000	573000	572000	130
359	20241016	124200	15493299000	572000	572000	573000	572000	23
360	20241016	124100	15480124000	573000	573000	573000	572000	139
361	20241016	124000	15400599000	573000	573000	575000	572000	225
362	20241016	123900	15271613000	573000	574000	574000	573000	24
363	20241016	123800	15257844000	573000	573000	574000	573000	155
364	20241016	123700	15169000000	575000	573000	575000	573000	184
365	20241016	123600	15063391000	574000	575000	575000	574000	71
366	20241016	123500	15022625000	575000	574000	575000	574000	14
367	20241016	123400	15014580000	575000	575000	575000	574000	36
368	20241016	123300	14993901000	575000	575000	575000	573000	87
369	20241016	123200	14943960000	574000	574000	575000	574000	23
370	20241016	123100	14930756000	574000	574000	575000	574000	44
371	20241016	123000	14905485000	574000	575000	575000	574000	11
372	20241016	122900	14899168000	575000	574000	575000	574000	30
373	20241016	122800	14881926000	574000	574000	575000	573000	71
374	20241016	122700	14841178000	573000	574000	574000	573000	28
375	20241016	122600	14825110000	573000	573000	574000	573000	25
376	20241016	122500	14810778000	574000	573000	574000	572000	11
377	20241016	122400	14804473000	573000	573000	573000	572000	57
378	20241016	122300	14771837000	573000	573000	574000	572000	26
379	20241016	122200	14756941000	572000	573000	573000	572000	56
380	20241016	122100	14724857000	573000	573000	573000	572000	30
381	20241016	122000	14707676000	572000	572000	573000	572000	25
382	20241016	121900	14693355000	573000	572000	573000	572000	34
383	20241016	121800	14673883000	573000	573000	573000	572000	18
384	20241016	121700	14663572000	572000	572000	573000	572000	17
385	20241016	121600	14653840000	573000	573000	573000	572000	76
386	20241016	121500	14610347000	573000	572000	573000	572000	16
387	20241016	121400	14601190000	572000	573000	573000	572000	110
388	20241016	121300	14538268000	573000	572000	573000	572000	29
389	20241016	121200	14521662000	573000	572000	573000	572000	18
390	20241016	121100	14511362000	572000	572000	573000	572000	40
391	20241016	121000	14488455000	573000	573000	573000	572000	29
392	20241016	120900	14471846000	573000	573000	573000	572000	29
393	20241016	120800	14455239000	572000	573000	573000	571000	133
394	20241016	120700	14379163000	573000	573000	573000	572000	108
395	20241016	120600	14317358000	572000	573000	573000	572000	13
396	20241016	120500	14309916000	572000	573000	573000	572000	33
397	20241016	120400	14291017000	572000	573000	573000	572000	22
398	20241016	120300	14278425000	572000	573000	573000	572000	38
399	20241016	120200	14256683000	573000	573000	573000	572000	29
400	20241016	120100	14240080000	573000	573000	573000	572000	15
401	20241016	120000	14231489000	573000	573000	573000	572000	28
402	20241016	115900	14215454000	573000	573000	573000	572000	22
403	20241016	115800	14202854000	572000	572000	573000	572000	218
404	20241016	115700	14078137000	572000	573000	573000	572000	44
405	20241016	115600	14052963000	573000	573000	573000	572000	28
406	20241016	115500	14036924000	572000	573000	574000	572000	208
407	20241016	115400	13917738000	573000	574000	574000	573000	22
408	20241016	115300	13905117000	573000	573000	574000	573000	48
409	20241016	115200	13877580000	573000	572000	574000	572000	170
410	20241016	115100	13780185000	573000	572000	573000	572000	30
411	20241016	115000	13763006000	573000	573000	573000	572000	17
412	20241016	114900	13753271000	573000	573000	573000	572000	29
413	20241016	114800	13736661000	572000	573000	573000	572000	27
414	20241016	114700	13721197000	573000	573000	573000	572000	39
415	20241016	114600	13698871000	573000	573000	574000	572000	156
416	20241016	114500	13609493000	574000	573000	574000	573000	91
417	20241016	114400	13557329000	574000	574000	574000	573000	32
418	20241016	114300	13538974000	574000	574000	574000	573000	17
419	20241016	114200	13529223000	573000	574000	574000	573000	33
420	20241016	114100	13510284000	573000	574000	574000	573000	20
421	20241016	114000	13498805000	573000	574000	574000	573000	46
422	20241016	113900	13472408000	574000	573000	574000	573000	23
423	20241016	113800	13459210000	573000	574000	574000	573000	31
424	20241016	113700	13441425000	574000	574000	574000	573000	20
425	20241016	113600	13429947000	574000	574000	574000	573000	40
426	20241016	113500	13406992000	574000	573000	574000	573000	30
427	20241016	113400	13389798000	574000	573000	574000	573000	189
428	20241016	113300	13281387000	574000	574000	574000	573000	26
429	20241016	113200	13266466000	574000	573000	574000	573000	27
430	20241016	113100	13250977000	574000	574000	574000	573000	26
431	20241016	113000	13236055000	574000	574000	574000	574000	16
432	20241016	112900	13226871000	573000	573000	574000	573000	22
433	20241016	112800	13214248000	574000	574000	574000	574000	12
434	20241016	112700	13207360000	574000	574000	575000	573000	133
435	20241016	112600	13131019000	575000	575000	575000	574000	25
436	20241016	112500	13116656000	574000	576000	576000	574000	53
437	20241016	112400	13086194000	575000	575000	576000	575000	119
438	20241016	112300	13017768000	575000	575000	575000	574000	20
439	20241016	112200	13006274000	574000	575000	575000	574000	68
440	20241016	112100	12967227000	574000	577000	577000	574000	75
441	20241016	112000	12924107000	577000	575000	577000	575000	288
442	20241016	111900	12758256000	575000	575000	576000	575000	17
443	20241016	111800	12748470000	576000	576000	576000	575000	73
444	20241016	111700	12706476000	575000	575000	575000	574000	68
445	20241016	111600	12667377000	575000	575000	575000	574000	27
446	20241016	111500	12651860000	573000	574000	574000	573000	148
447	20241016	111400	12567017000	574000	575000	575000	573000	39
448	20241016	111300	12544625000	573000	574000	575000	573000	150
449	20241016	111200	12458550000	574000	574000	574000	573000	84
450	20241016	111100	12410389000	573000	576000	576000	573000	299
451	20241016	111000	12238697000	575000	575000	576000	575000	101
452	20241016	110900	12180607000	576000	576000	576000	575000	17
453	20241016	110800	12170817000	576000	575000	576000	575000	133
454	20241016	110700	12094300000	576000	576000	576000	575000	75
455	20241016	110600	12051108000	575000	576000	576000	575000	54
456	20241016	110500	12020015000	576000	576000	578000	575000	132
457	20241016	110400	11943962000	576000	576000	576000	575000	19
458	20241016	110300	11933026000	576000	576000	576000	575000	83
459	20241016	110200	11885274000	576000	577000	578000	575000	293
460	20241016	110100	11716405000	578000	577000	578000	577000	32
461	20241016	110000	11697923000	577000	577000	578000	577000	131
462	20241016	105900	11622245000	578000	578000	579000	577000	319
463	20241016	105800	11437858000	579000	579000	579000	578000	24
464	20241016	105700	11423965000	579000	579000	579000	578000	19
465	20241016	105600	11412974000	579000	579000	580000	578000	60
466	20241016	105500	11378243000	580000	580000	580000	579000	41
467	20241016	105400	11354485000	580000	579000	580000	579000	99
468	20241016	105300	11297159000	579000	579000	579000	578000	63
469	20241016	105200	11260689000	579000	579000	579000	578000	26
470	20241016	105100	11245636000	579000	579000	579000	578000	231
471	20241016	105000	11111890000	579000	579000	579000	578000	116
472	20241016	104900	11044752000	579000	579000	579000	578000	26
473	20241016	104800	11029701000	579000	578000	579000	578000	35
474	20241016	104700	11009451000	579000	579000	579000	578000	34
475	20241016	104600	10989766000	579000	578000	579000	577000	528
476	20241016	104500	10684187000	578000	578000	579000	578000	164
477	20241016	104400	10589262000	578000	578000	579000	576000	146
478	20241016	104300	10504947000	578000	578000	578000	577000	60
479	20241016	104200	10470274000	578000	578000	579000	577000	364
480	20241016	104100	10259884000	578000	578000	578000	577000	92
481	20241016	104000	10206713000	578000	578000	578000	577000	50
482	20241016	103900	10177822000	577000	576000	577000	576000	231
483	20241016	103800	10044559000	577000	576000	577000	576000	353
484	20241016	103700	9841010000	576000	575000	576000	575000	217
485	20241016	103600	9716072000	575000	575000	575000	574000	179
486	20241016	103500	9613163000	574000	575000	575000	574000	126
487	20241016	103400	9540726000	575000	575000	575000	575000	55
488	20241016	103300	9509101000	575000	575000	575000	574000	78
489	20241016	103200	9464255000	575000	575000	576000	575000	74
490	20241016	103100	9421690000	575000	575000	576000	575000	183
491	20241016	103000	9316363000	575000	576000	576000	575000	91
492	20241016	102900	9263954000	576000	575000	576000	575000	36
493	20241016	102800	9243228000	576000	575000	576000	575000	109
494	20241016	102700	9180525000	575000	575000	575000	574000	48
495	20241016	102600	9152966000	575000	575000	575000	574000	22
496	20241016	102500	9140324000	575000	575000	576000	574000	350
497	20241016	102400	8939087000	576000	576000	577000	576000	101
498	20241016	102300	8880905000	576000	577000	577000	576000	168
499	20241016	102200	8784100000	576000	578000	578000	576000	207
500	20241016	102100	8664561000	578000	577000	578000	576000	246
501	20241016	102000	8522552000	576000	577000	577000	576000	110
502	20241016	101900	8459094000	577000	574000	577000	574000	169
503	20241016	101800	8361659000	575000	577000	577000	575000	262
504	20241016	101700	8210817000	576000	577000	578000	576000	297
505	20241016	101600	8039392000	577000	576000	578000	575000	466
506	20241016	101500	7770739000	578000	575000	578000	575000	909
507	20241016	101400	7246738000	576000	574000	576000	573000	597
508	20241016	101300	6903492000	574000	574000	575000	573000	186
509	20241016	101200	6796706000	574000	574000	575000	572000	289
510	20241016	101100	6630822000	573000	573000	574000	572000	312
511	20241016	101000	6451963000	573000	572000	573000	570000	521
512	20241016	100900	6153987000	571000	569000	571000	569000	414
513	20241016	100800	5917876000	569000	569000	569000	568000	31
514	20241016	100700	5900248000	568000	569000	569000	568000	28
515	20241016	100600	5884323000	569000	569000	569000	569000	115
516	20241016	100500	5818888000	569000	568000	569000	568000	20
517	20241016	100400	5807520000	568000	568000	569000	568000	8
518	20241016	100300	5802975000	568000	568000	569000	568000	125
519	20241016	100200	5731921000	569000	569000	569000	568000	3
520	20241016	100100	5730215000	569000	570000	570000	568000	87
521	20241016	100000	5680723000	570000	569000	570000	569000	132
522	20241016	095900	5605485000	570000	569000	570000	569000	76
523	20241016	095800	5562221000	569000	569000	570000	569000	65
524	20241016	095700	5525232000	570000	568000	570000	568000	205
525	20241016	095600	5408604000	567000	567000	568000	567000	15
526	20241016	095500	5400096000	568000	568000	568000	567000	56
527	20241016	095400	5368324000	569000	569000	569000	568000	27
528	20241016	095300	5352977000	569000	569000	569000	569000	11
529	20241016	095200	5346718000	569000	569000	570000	569000	168
530	20241016	095100	5251109000	570000	567000	570000	567000	200
531	20241016	095000	5137298000	567000	567000	567000	566000	32
532	20241016	094900	5119177000	567000	566000	567000	565000	110
533	20241016	094800	5056937000	566000	566000	566000	566000	109
534	20241016	094700	4995243000	567000	567000	567000	567000	19
535	20241016	094600	4984470000	567000	568000	568000	567000	47
536	20241016	094500	4957817000	568000	569000	570000	568000	148
537	20241016	094400	4873561000	568000	568000	569000	567000	212
538	20241016	094300	4753142000	568000	567000	568000	567000	98
539	20241016	094200	4697571000	566000	566000	569000	565000	138
540	20241016	094100	4619322000	565000	567000	567000	565000	75
541	20241016	094000	4576871000	567000	566000	567000	566000	20
542	20241016	093900	4565549000	566000	567000	567000	566000	113
543	20241016	093800	4501581000	568000	569000	569000	567000	202
544	20241016	093700	4387025000	569000	567000	569000	566000	74
545	20241016	093600	4345063000	567000	569000	570000	567000	455
546	20241016	093500	4086365000	569000	568000	570000	568000	47
547	20241016	093400	4059646000	568000	570000	571000	568000	113
548	20241016	093300	3995287000	570000	566000	570000	566000	548
549	20241016	093200	3683606000	566000	567000	568000	566000	88
550	20241016	093100	3633701000	566000	566000	567000	565000	22
551	20241016	093000	3621245000	565000	565000	567000	565000	247
552	20241016	092900	3481523000	565000	563000	565000	563000	58
553	20241016	092800	3448828000	563000	564000	565000	563000	80
554	20241016	092700	3403719000	565000	563000	565000	563000	77
555	20241016	092600	3360276000	565000	563000	565000	562000	90
556	20241016	092500	3309631000	562000	564000	564000	562000	92
557	20241016	092400	3257856000	564000	564000	565000	564000	41
558	20241016	092300	3234729000	565000	564000	565000	564000	27
559	20241016	092200	3219485000	566000	566000	566000	563000	21
560	20241016	092100	3207610000	566000	565000	566000	563000	84
561	20241016	092000	3160102000	564000	562000	564000	562000	95
562	20241016	091900	3106653000	562000	562000	562000	561000	36
563	20241016	091800	3086422000	561000	562000	562000	561000	180
564	20241016	091700	2985283000	562000	562000	563000	561000	193
565	20241016	091600	2876815000	562000	563000	563000	562000	149
566	20241016	091500	2793050000	563000	563000	563000	563000	127
567	20241016	091400	2721549000	563000	564000	564000	563000	220
568	20241016	091300	2597637000	564000	565000	565000	563000	907
569	20241016	091200	2085445000	566000	567000	567000	565000	333
570	20241016	091100	1896991000	567000	565000	567000	565000	295
571	20241016	091000	1730054000	565000	565000	565000	564000	113
572	20241016	090900	1666239000	565000	564000	565000	564000	102
573	20241016	090800	1608658000	564000	564000	564000	562000	108
574	20241016	090700	1547854000	564000	562000	564000	560000	226
575	20241016	090600	1420983000	562000	561000	562000	560000	270
576	20241016	090500	1269620000	561000	562000	562000	560000	343
577	20241016	090400	1077235000	562000	561000	562000	560000	460
578	20241016	090300	818980000	561000	561000	563000	560000	122
579	20241016	090200	750467000	560000	562000	562000	560000	380
580	20241016	090100	537412000	562000	566000	566000	562000	412
581	20241016	090000	305056000	565000	569000	569000	564000	530