KissMeData/003230/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183900	24856167000	529000	529000	529000	529000	1384
3	20241025	183800	24856167000	529000	529000	529000	529000	0
4	20241025	183700	24856167000	529000	529000	529000	529000	0
5	20241025	183600	24856167000	529000	529000	529000	529000	0
6	20241025	183500	24856167000	529000	529000	529000	529000	0
7	20241025	183400	24856167000	529000	529000	529000	529000	0
8	20241025	183300	24856167000	529000	529000	529000	529000	0
9	20241025	183200	24856167000	529000	529000	529000	529000	0
10	20241025	183100	24856167000	529000	529000	529000	529000	0
11	20241025	183000	24856167000	529000	529000	529000	529000	0
12	20241025	182900	24856167000	529000	529000	529000	529000	0
13	20241025	182800	24856167000	529000	529000	529000	529000	0
14	20241025	182700	24856167000	529000	529000	529000	529000	0
15	20241025	182600	24856167000	529000	529000	529000	529000	0
16	20241025	182500	24856167000	529000	529000	529000	529000	0
17	20241025	182400	24856167000	529000	529000	529000	529000	0
18	20241025	182300	24856167000	529000	529000	529000	529000	0
19	20241025	182200	24856167000	529000	529000	529000	529000	0
20	20241025	182100	24856167000	529000	529000	529000	529000	0
21	20241025	182000	24856167000	529000	529000	529000	529000	0
22	20241025	181900	24856167000	529000	529000	529000	529000	0
23	20241025	181800	24856167000	529000	529000	529000	529000	0
24	20241025	181700	24856167000	529000	529000	529000	529000	0
25	20241025	181600	24856167000	529000	529000	529000	529000	0
26	20241025	181500	24856167000	529000	529000	529000	529000	0
27	20241025	181400	24856167000	529000	529000	529000	529000	0
28	20241025	181300	24856167000	529000	529000	529000	529000	0
29	20241025	181200	24856167000	529000	529000	529000	529000	0
30	20241025	181100	24856167000	529000	529000	529000	529000	0
31	20241025	181000	24856167000	529000	529000	529000	529000	0
32	20241025	180900	24856167000	529000	529000	529000	529000	1384
33	20241025	180800	24856167000	529000	529000	529000	529000	0
34	20241025	180700	24856167000	529000	529000	529000	529000	0
35	20241025	180600	24856167000	529000	529000	529000	529000	0
36	20241025	180500	24856167000	529000	529000	529000	529000	0
37	20241025	180400	24856167000	529000	529000	529000	529000	0
38	20241025	180300	24856167000	529000	529000	529000	529000	0
39	20241025	180200	24856167000	529000	529000	529000	529000	0
40	20241025	180100	24856167000	529000	529000	529000	529000	0
41	20241025	180000	24856167000	529000	529000	529000	529000	0
42	20241025	175900	24856167000	529000	529000	529000	529000	0
43	20241025	175800	24856167000	529000	529000	529000	529000	0
44	20241025	175700	24856167000	529000	529000	529000	529000	0
45	20241025	175600	24856167000	529000	529000	529000	529000	0
46	20241025	175500	24856167000	529000	529000	529000	529000	0
47	20241025	175400	24856167000	529000	529000	529000	529000	0
48	20241025	175300	24856167000	529000	529000	529000	529000	0
49	20241025	175200	24856167000	529000	529000	529000	529000	0
50	20241025	175100	24856167000	529000	529000	529000	529000	0
51	20241025	175000	24856167000	529000	529000	529000	529000	0
52	20241025	174900	24856167000	529000	529000	529000	529000	0
53	20241025	174800	24856167000	529000	529000	529000	529000	0
54	20241025	174700	24856167000	529000	529000	529000	529000	0
55	20241025	174600	24856167000	529000	529000	529000	529000	0
56	20241025	174500	24856167000	529000	529000	529000	529000	0
57	20241025	174400	24856167000	529000	529000	529000	529000	0
58	20241025	174300	24856167000	529000	529000	529000	529000	0
59	20241025	174200	24856167000	529000	529000	529000	529000	0
60	20241025	174100	24856167000	529000	529000	529000	529000	0
61	20241025	174000	24856167000	529000	529000	529000	529000	0
62	20241025	173900	24856167000	529000	529000	529000	529000	1384
63	20241025	173800	24856167000	529000	529000	529000	529000	0
64	20241025	173700	24856167000	529000	529000	529000	529000	0
65	20241025	173600	24856167000	529000	529000	529000	529000	0
66	20241025	173500	24856167000	529000	529000	529000	529000	0
67	20241025	173400	24856167000	529000	529000	529000	529000	0
68	20241025	173300	24856167000	529000	529000	529000	529000	0
69	20241025	173200	24856167000	529000	529000	529000	529000	0
70	20241025	173100	24856167000	529000	529000	529000	529000	0
71	20241025	173000	24856167000	529000	529000	529000	529000	0
72	20241025	172900	24856167000	529000	529000	529000	529000	0
73	20241025	172800	24856167000	529000	529000	529000	529000	0
74	20241025	172700	24856167000	529000	529000	529000	529000	0
75	20241025	172600	24856167000	529000	529000	529000	529000	0
76	20241025	172500	24856167000	529000	529000	529000	529000	0
77	20241025	172400	24856167000	529000	529000	529000	529000	0
78	20241025	172300	24856167000	529000	529000	529000	529000	0
79	20241025	172200	24856167000	529000	529000	529000	529000	0
80	20241025	172100	24856167000	529000	529000	529000	529000	0
81	20241025	172000	24856167000	529000	529000	529000	529000	0
82	20241025	171900	24856167000	529000	529000	529000	529000	0
83	20241025	171800	24856167000	529000	529000	529000	529000	0
84	20241025	171700	24856167000	529000	529000	529000	529000	0
85	20241025	171600	24856167000	529000	529000	529000	529000	0
86	20241025	171500	24856167000	529000	529000	529000	529000	0
87	20241025	171400	24856167000	529000	529000	529000	529000	0
88	20241025	171300	24856167000	529000	529000	529000	529000	0
89	20241025	171200	24856167000	529000	529000	529000	529000	0
90	20241025	171100	24856167000	529000	529000	529000	529000	0
91	20241025	171000	24856167000	529000	529000	529000	529000	0
92	20241025	170900	24856167000	529000	529000	529000	529000	1384
93	20241025	170800	24856167000	529000	529000	529000	529000	0
94	20241025	170700	24856167000	529000	529000	529000	529000	0
95	20241025	170600	24856167000	529000	529000	529000	529000	0
96	20241025	170500	24856167000	529000	529000	529000	529000	0
97	20241025	170400	24856167000	529000	529000	529000	529000	0
98	20241025	170300	24856167000	529000	529000	529000	529000	0
99	20241025	170200	24856167000	529000	529000	529000	529000	0
100	20241025	170100	24856167000	529000	529000	529000	529000	0
101	20241025	170000	24856167000	529000	529000	529000	529000	0
102	20241025	165900	24856167000	529000	529000	529000	529000	0
103	20241025	165800	24856167000	529000	529000	529000	529000	0
104	20241025	165700	24856167000	529000	529000	529000	529000	0
105	20241025	165600	24856167000	529000	529000	529000	529000	0
106	20241025	165500	24856167000	529000	529000	529000	529000	0
107	20241025	165400	24856167000	529000	529000	529000	529000	0
108	20241025	165300	24856167000	529000	529000	529000	529000	0
109	20241025	165200	24856167000	529000	529000	529000	529000	0
110	20241025	165100	24856167000	529000	529000	529000	529000	0
111	20241025	165000	24856167000	529000	529000	529000	529000	0
112	20241025	164900	24856167000	529000	529000	529000	529000	0
113	20241025	164800	24856167000	529000	529000	529000	529000	0
114	20241025	164700	24856167000	529000	529000	529000	529000	0
115	20241025	164600	24856167000	529000	529000	529000	529000	0
116	20241025	164500	24856167000	529000	529000	529000	529000	0
117	20241025	164400	24856167000	529000	529000	529000	529000	0
118	20241025	164300	24856167000	529000	529000	529000	529000	0
119	20241025	164200	24856167000	529000	529000	529000	529000	0
120	20241025	164100	24856167000	529000	529000	529000	529000	0
121	20241025	164000	24856167000	529000	529000	529000	529000	0
122	20241025	163900	24856167000	529000	529000	529000	529000	1384
123	20241025	163800	24856167000	529000	529000	529000	529000	0
124	20241025	163700	24856167000	529000	529000	529000	529000	0
125	20241025	163600	24856167000	529000	529000	529000	529000	0
126	20241025	163500	24856167000	529000	529000	529000	529000	0
127	20241025	163400	24856167000	529000	529000	529000	529000	0
128	20241025	163300	24856167000	529000	529000	529000	529000	0
129	20241025	163200	24856167000	529000	529000	529000	529000	0
130	20241025	163100	24856167000	529000	529000	529000	529000	0
131	20241025	163000	24856167000	529000	529000	529000	529000	0
132	20241025	162900	24856167000	529000	529000	529000	529000	0
133	20241025	162800	24856167000	529000	529000	529000	529000	0
134	20241025	162700	24856167000	529000	529000	529000	529000	0
135	20241025	162600	24856167000	529000	529000	529000	529000	0
136	20241025	162500	24856167000	529000	529000	529000	529000	0
137	20241025	162400	24856167000	529000	529000	529000	529000	0
138	20241025	162300	24856167000	529000	529000	529000	529000	0
139	20241025	162200	24856167000	529000	529000	529000	529000	0
140	20241025	162100	24856167000	529000	529000	529000	529000	0
141	20241025	162000	24856167000	529000	529000	529000	529000	0
142	20241025	161900	24856167000	529000	529000	529000	529000	0
143	20241025	161800	24856167000	529000	529000	529000	529000	0
144	20241025	161700	24856167000	529000	529000	529000	529000	0
145	20241025	161600	24856167000	529000	529000	529000	529000	0
146	20241025	161500	24856167000	529000	529000	529000	529000	0
147	20241025	161400	24856167000	529000	529000	529000	529000	0
148	20241025	161300	24856167000	529000	529000	529000	529000	0
149	20241025	161200	24856167000	529000	529000	529000	529000	0
150	20241025	161100	24856167000	529000	529000	529000	529000	0
151	20241025	161000	24856167000	529000	529000	529000	529000	0
152	20241025	160900	24856167000	529000	529000	529000	529000	1384
153	20241025	160800	24856167000	529000	529000	529000	529000	0
154	20241025	160700	24856167000	529000	529000	529000	529000	0
155	20241025	160600	24856167000	529000	529000	529000	529000	0
156	20241025	160500	24856167000	529000	529000	529000	529000	0
157	20241025	160400	24856167000	529000	529000	529000	529000	0
158	20241025	160300	24856167000	529000	529000	529000	529000	0
159	20241025	160200	24856167000	529000	529000	529000	529000	0
160	20241025	160100	24856167000	529000	529000	529000	529000	0
161	20241025	160000	24856167000	529000	529000	529000	529000	0
162	20241025	155900	24856167000	529000	529000	529000	529000	0
163	20241025	155800	24856167000	529000	529000	529000	529000	0
164	20241025	155700	24856167000	529000	529000	529000	529000	0
165	20241025	155600	24856167000	529000	529000	529000	529000	0
166	20241025	155500	24856167000	529000	529000	529000	529000	0
167	20241025	155400	24856167000	529000	529000	529000	529000	0
168	20241025	155300	24856167000	529000	529000	529000	529000	0
169	20241025	155200	24856167000	529000	529000	529000	529000	0
170	20241025	155100	24856167000	529000	529000	529000	529000	0
171	20241025	155000	24856167000	529000	529000	529000	529000	0
172	20241025	154900	24856167000	529000	529000	529000	529000	0
173	20241025	154800	24856167000	529000	529000	529000	529000	0
174	20241025	154700	24856167000	529000	529000	529000	529000	0
175	20241025	154600	24856167000	529000	529000	529000	529000	0
176	20241025	154500	24856167000	529000	529000	529000	529000	0
177	20241025	154400	24856167000	529000	529000	529000	529000	0
178	20241025	154300	24856167000	529000	529000	529000	529000	0
179	20241025	154200	24856167000	529000	529000	529000	529000	0
180	20241025	154100	24856167000	529000	529000	529000	529000	0
181	20241025	154000	24856167000	529000	529000	529000	529000	0
182	20241025	153900	24856167000	529000	529000	529000	529000	1384
183	20241025	153800	24856167000	529000	529000	529000	529000	0
184	20241025	153700	24856167000	529000	529000	529000	529000	0
185	20241025	153600	24856167000	529000	529000	529000	529000	0
186	20241025	153500	24856167000	529000	529000	529000	529000	0
187	20241025	153400	24856167000	529000	529000	529000	529000	0
188	20241025	153300	24856167000	529000	529000	529000	529000	0
189	20241025	153200	24856167000	529000	529000	529000	529000	0
190	20241025	153100	24856167000	529000	529000	529000	529000	0
191	20241025	153000	24856167000	529000	529000	529000	529000	1384
192	20241025	152900	24124031000	529000	529000	529000	529000	0
193	20241025	152800	24124031000	529000	529000	529000	529000	0
194	20241025	152700	24124031000	529000	529000	529000	529000	0
195	20241025	152600	24124031000	529000	529000	529000	529000	0
196	20241025	152500	24124031000	529000	529000	529000	529000	0
197	20241025	152400	24124031000	529000	529000	529000	529000	0
198	20241025	152300	24124031000	529000	529000	529000	529000	0
199	20241025	152200	24124031000	529000	529000	529000	529000	0
200	20241025	152100	24124031000	529000	529000	529000	529000	0
201	20241025	152000	24124031000	529000	529000	529000	529000	0
202	20241025	151900	24124031000	529000	529000	530000	529000	107
203	20241025	151800	24067402000	529000	529000	530000	528000	125
204	20241025	151700	24001286000	529000	528000	529000	528000	496
205	20241025	151600	23739012000	529000	528000	529000	528000	1072
206	20241025	151500	23172959000	528000	528000	528000	527000	102
207	20241025	151400	23119197000	528000	527000	528000	527000	63
208	20241025	151300	23085977000	528000	527000	528000	527000	167
209	20241025	151200	22997955000	527000	527000	528000	527000	53
210	20241025	151100	22970004000	527000	527000	528000	527000	36
211	20241025	151000	22951029000	527000	528000	528000	527000	57
212	20241025	150900	22920975000	528000	528000	528000	527000	83
213	20241025	150800	22877229000	527000	527000	528000	527000	191
214	20241025	150700	22776561000	527000	527000	528000	527000	62
215	20241025	150600	22743878000	526000	527000	528000	526000	178
216	20241025	150500	22650071000	528000	527000	528000	526000	127
217	20241025	150400	22583139000	527000	527000	528000	526000	133
218	20241025	150300	22513052000	526000	528000	528000	526000	236
219	20241025	150200	22388776000	528000	528000	528000	527000	101
220	20241025	150100	22335543000	528000	527000	528000	527000	190
221	20241025	150000	22235369000	528000	527000	528000	527000	74
222	20241025	145900	22196345000	528000	527000	528000	527000	120
223	20241025	145800	22133101000	527000	527000	528000	527000	86
224	20241025	145700	22087770000	528000	528000	528000	527000	63
225	20241025	145600	22054553000	528000	529000	529000	527000	167
226	20241025	145500	21966407000	529000	528000	529000	528000	143
227	20241025	145400	21890812000	528000	528000	529000	528000	38
228	20241025	145300	21870738000	528000	527000	529000	527000	674
229	20241025	145200	21515237000	526000	526000	527000	526000	64
230	20241025	145100	21481567000	526000	526000	527000	526000	63
231	20241025	145000	21448424000	527000	526000	527000	526000	66
232	20241025	144900	21413703000	526000	527000	527000	526000	135
233	20241025	144800	21342686000	526000	526000	527000	526000	45
234	20241025	144700	21319011000	526000	526000	527000	526000	109
235	20241025	144600	21261669000	526000	527000	527000	526000	125
236	20241025	144500	21195915000	527000	526000	527000	526000	77
237	20241025	144400	21155394000	526000	526000	527000	526000	254
238	20241025	144300	21021784000	526000	526000	527000	526000	121
239	20241025	144200	20958133000	526000	526000	527000	526000	83
240	20241025	144100	20914465000	526000	526000	527000	526000	114
241	20241025	144000	20854473000	527000	526000	527000	526000	135
242	20241025	143900	20783425000	527000	526000	527000	526000	54
243	20241025	143800	20755014000	526000	527000	527000	525000	124
244	20241025	143700	20689790000	527000	526000	527000	526000	182
245	20241025	143600	20594036000	526000	526000	527000	526000	38
246	20241025	143500	20574046000	527000	526000	527000	525000	158
247	20241025	143400	20490932000	526000	525000	527000	525000	126
248	20241025	143300	20424646000	526000	525000	527000	525000	223
249	20241025	143200	20307403000	525000	527000	527000	525000	104
250	20241025	143100	20252727000	526000	526000	527000	525000	86
251	20241025	143000	20207544000	525000	526000	527000	525000	335
252	20241025	142900	20031360000	525000	526000	527000	525000	486
253	20241025	142800	19775746000	526000	526000	527000	526000	141
254	20241025	142700	19701573000	526000	526000	527000	526000	118
255	20241025	142600	19639497000	526000	526000	527000	526000	602
256	20241025	142500	19322832000	526000	527000	527000	526000	66
257	20241025	142400	19288079000	527000	527000	528000	526000	430
258	20241025	142300	19061499000	528000	528000	528000	527000	236
259	20241025	142200	18937072000	527000	527000	528000	527000	55
260	20241025	142100	18908085000	527000	527000	528000	527000	110
261	20241025	142000	18850098000	527000	527000	528000	527000	93
262	20241025	141900	18801081000	527000	527000	528000	527000	100
263	20241025	141800	18748315000	527000	528000	528000	527000	145
264	20241025	141700	18671879000	528000	528000	528000	527000	132
265	20241025	141600	18602302000	527000	528000	528000	527000	40
266	20241025	141500	18581209000	527000	528000	528000	527000	103
267	20241025	141400	18526897000	528000	528000	529000	527000	199
268	20241025	141300	18421824000	528000	529000	529000	528000	104
269	20241025	141200	18366900000	529000	528000	529000	528000	70
270	20241025	141100	18329933000	528000	528000	529000	528000	326
271	20241025	141000	18157804000	528000	528000	529000	528000	150
272	20241025	140900	18078598000	528000	530000	530000	528000	53
273	20241025	140800	18050584000	530000	528000	530000	528000	14
274	20241025	140700	18043169000	528000	529000	530000	528000	36
275	20241025	140600	18024127000	529000	528000	529000	528000	151
276	20241025	140500	17944277000	529000	529000	530000	529000	239
277	20241025	140400	17817844000	529000	529000	530000	529000	59
278	20241025	140300	17786626000	530000	530000	530000	529000	31
279	20241025	140200	17770217000	531000	530000	531000	529000	42
280	20241025	140100	17747967000	529000	531000	531000	529000	339
281	20241025	140000	17568295000	531000	532000	532000	530000	33
282	20241025	135900	17550764000	532000	530000	532000	530000	31
283	20241025	135800	17534318000	531000	531000	531000	531000	38
284	20241025	135700	17514140000	531000	531000	532000	531000	13
285	20241025	135600	17507234000	531000	531000	532000	531000	18
286	20241025	135500	17497674000	530000	530000	531000	530000	114
287	20241025	135400	17437243000	531000	530000	531000	530000	16
288	20241025	135300	17428762000	530000	531000	532000	530000	33
289	20241025	135200	17411245000	532000	531000	532000	531000	26
290	20241025	135100	17397436000	531000	533000	533000	531000	44
291	20241025	135000	17374066000	533000	532000	533000	531000	27
292	20241025	134900	17359711000	532000	531000	533000	531000	29
293	20241025	134800	17344297000	533000	531000	533000	531000	46
294	20241025	134700	17319852000	532000	531000	532000	530000	24
295	20241025	134600	17307100000	530000	532000	533000	530000	88
296	20241025	134500	17260268000	530000	531000	532000	530000	68
297	20241025	134400	17224157000	530000	533000	533000	530000	35
298	20241025	134300	17205598000	531000	532000	532000	531000	40
299	20241025	134200	17184346000	531000	531000	533000	530000	254
300	20241025	134100	17049210000	531000	531000	531000	530000	38
301	20241025	134000	17029048000	531000	532000	532000	530000	25
302	20241025	133900	17015785000	532000	532000	532000	531000	39
303	20241025	133800	16995070000	531000	531000	532000	530000	45
304	20241025	133700	16971188000	531000	530000	531000	530000	28
305	20241025	133600	16956341000	530000	530000	531000	530000	92
306	20241025	133500	16907555000	530000	530000	531000	530000	254
307	20241025	133400	16772933000	530000	530000	532000	530000	145
308	20241025	133300	16696029000	530000	531000	532000	530000	27
309	20241025	133200	16681692000	530000	531000	532000	530000	15
310	20241025	133100	16673738000	530000	531000	532000	530000	34
311	20241025	133000	16655699000	531000	531000	531000	530000	205
312	20241025	132900	16546847000	531000	532000	532000	531000	61
313	20241025	132800	16514444000	532000	531000	532000	531000	23
314	20241025	132700	16502222000	532000	532000	532000	531000	43
315	20241025	132600	16479366000	532000	532000	532000	531000	33
316	20241025	132500	16461819000	533000	532000	533000	531000	14
317	20241025	132400	16454372000	531000	531000	532000	531000	32
318	20241025	132300	16437374000	532000	533000	533000	532000	14
319	20241025	132200	16429922000	532000	532000	533000	532000	29
320	20241025	132100	16414490000	532000	533000	533000	531000	31
321	20241025	132000	16398002000	532000	532000	532000	531000	23
322	20241025	131900	16385767000	533000	532000	533000	532000	20
323	20241025	131800	16375124000	532000	533000	533000	532000	29
324	20241025	131700	16359683000	532000	533000	533000	532000	29
325	20241025	131600	16344246000	533000	532000	533000	532000	238
326	20241025	131500	16217408000	532000	532000	533000	532000	35
327	20241025	131400	16198778000	533000	532000	533000	532000	61
328	20241025	131300	16166281000	532000	532000	532000	531000	28
329	20241025	131200	16151408000	532000	533000	533000	532000	27
330	20241025	131100	16137040000	532000	532000	533000	532000	33
331	20241025	131000	16119481000	532000	533000	533000	531000	43
332	20241025	130900	16096612000	533000	532000	533000	532000	71
333	20241025	130800	16058837000	533000	533000	533000	532000	21
334	20241025	130700	16047661000	533000	533000	533000	532000	18
335	20241025	130600	16038082000	532000	532000	532000	531000	112
336	20241025	130500	15978520000	532000	531000	532000	530000	29
337	20241025	130400	15963125000	531000	532000	532000	530000	27
338	20241025	130300	15948792000	532000	531000	532000	530000	15
339	20241025	130200	15940828000	530000	531000	532000	530000	81
340	20241025	130100	15897838000	531000	531000	532000	530000	114
341	20241025	130000	15837298000	531000	531000	532000	531000	22
342	20241025	125900	15825613000	531000	532000	532000	531000	32
343	20241025	125800	15808607000	532000	533000	533000	531000	107
344	20241025	125700	15751699000	532000	532000	532000	531000	45
345	20241025	125600	15727780000	532000	533000	533000	532000	37
346	20241025	125500	15708091000	532000	533000	533000	532000	26
347	20241025	125400	15694247000	533000	534000	534000	533000	79
348	20241025	125300	15652138000	533000	534000	534000	533000	67
349	20241025	125200	15616418000	534000	533000	534000	533000	46
350	20241025	125100	15591856000	533000	533000	534000	533000	23
351	20241025	125000	15579596000	533000	533000	534000	533000	105
352	20241025	124900	15523557000	533000	534000	534000	533000	16
353	20241025	124800	15515028000	534000	534000	534000	533000	32
354	20241025	124700	15497967000	534000	534000	534000	533000	35
355	20241025	124600	15479298000	534000	534000	534000	533000	22
356	20241025	124500	15467568000	533000	534000	534000	533000	46
357	20241025	124400	15443046000	534000	533000	534000	533000	33
358	20241025	124300	15425455000	533000	534000	534000	533000	19
359	20241025	124200	15415324000	534000	534000	534000	533000	24
360	20241025	124100	15402525000	534000	533000	534000	532000	43
361	20241025	124000	15379596000	533000	533000	533000	532000	273
362	20241025	123900	15234088000	533000	532000	533000	532000	28
363	20241025	123800	15219181000	532000	533000	533000	532000	19
364	20241025	123700	15209072000	533000	532000	533000	532000	40
365	20241025	123600	15187778000	532000	532000	532000	532000	31
366	20241025	123500	15171286000	532000	532000	532000	532000	27
367	20241025	123400	15156922000	532000	532000	533000	532000	27
368	20241025	123300	15142556000	532000	531000	533000	531000	26
369	20241025	123200	15128738000	532000	533000	533000	532000	71
370	20241025	123100	15090946000	532000	533000	533000	532000	7
371	20241025	123000	15087217000	532000	532000	533000	532000	53
372	20241025	122900	15059017000	532000	532000	533000	532000	23
373	20241025	122800	15046780000	532000	532000	533000	531000	25
374	20241025	122700	15033497000	532000	532000	532000	532000	65
375	20241025	122600	14998917000	532000	533000	533000	532000	34
376	20241025	122500	14980827000	533000	532000	533000	532000	23
377	20241025	122400	14968585000	532000	533000	533000	531000	24
378	20241025	122300	14955817000	531000	531000	532000	531000	35
379	20241025	122200	14937224000	531000	533000	533000	531000	31
380	20241025	122100	14920737000	533000	532000	533000	532000	67
381	20241025	122000	14885088000	532000	531000	532000	531000	15
382	20241025	121900	14877120000	532000	532000	532000	531000	6
383	20241025	121800	14873931000	531000	531000	532000	531000	30
384	20241025	121700	14857996000	531000	531000	532000	530000	35
385	20241025	121600	14839421000	532000	532000	533000	532000	12
386	20241025	121500	14833036000	532000	532000	533000	532000	198
387	20241025	121400	14727669000	532000	531000	533000	530000	403
388	20241025	121300	14513558000	532000	532000	532000	531000	32
389	20241025	121200	14496557000	532000	533000	533000	531000	30
390	20241025	121100	14480608000	533000	531000	533000	531000	27
391	20241025	121000	14466247000	532000	532000	533000	532000	58
392	20241025	120900	14435389000	532000	532000	532000	532000	14
393	20241025	120800	14427941000	532000	532000	533000	532000	22
394	20241025	120700	14416232000	532000	533000	533000	532000	23
395	20241025	120600	14403991000	533000	532000	533000	531000	92
396	20241025	120500	14355062000	532000	532000	533000	531000	32
397	20241025	120400	14338055000	531000	532000	533000	531000	28
398	20241025	120300	14323160000	532000	532000	532000	531000	281
399	20241025	120200	14173937000	532000	532000	533000	531000	26
400	20241025	120100	14160109000	532000	531000	533000	531000	140
401	20241025	120000	14085631000	532000	533000	533000	532000	113
402	20241025	115900	14025505000	533000	532000	533000	532000	22
403	20241025	115800	14013798000	533000	533000	533000	533000	35
404	20241025	115700	13995143000	533000	533000	534000	531000	43
405	20241025	115600	13972271000	533000	534000	534000	533000	6
406	20241025	115500	13969069000	533000	532000	533000	532000	43
407	20241025	115400	13946182000	533000	533000	533000	533000	14
408	20241025	115300	13938720000	533000	533000	534000	533000	45
409	20241025	115200	13914718000	533000	533000	533000	531000	55
410	20241025	115100	13885431000	533000	533000	533000	532000	20
411	20241025	115000	13874787000	533000	533000	533000	532000	37
412	20241025	114900	13855087000	532000	533000	533000	532000	35
413	20241025	114800	13836452000	533000	532000	533000	532000	15
414	20241025	114700	13828469000	533000	533000	533000	532000	40
415	20241025	114600	13807159000	533000	532000	533000	532000	30
416	20241025	114500	13791195000	533000	533000	533000	532000	32
417	20241025	114400	13774164000	533000	533000	533000	532000	24
418	20241025	114300	13761391000	533000	532000	533000	532000	53
419	20241025	114200	13733171000	532000	533000	533000	532000	21
420	20241025	114100	13721995000	533000	532000	533000	532000	120
421	20241025	114000	13658051000	532000	533000	533000	532000	39
422	20241025	113900	13637300000	533000	532000	533000	532000	65
423	20241025	113800	13602672000	531000	533000	533000	531000	21
424	20241025	113700	13591499000	533000	531000	533000	531000	219
425	20241025	113600	13475014000	532000	530000	532000	530000	38
426	20241025	113500	13454842000	531000	530000	532000	530000	7
427	20241025	113400	13451129000	531000	532000	532000	531000	27
428	20241025	113300	13436785000	531000	531000	532000	531000	25
429	20241025	113200	13423507000	531000	532000	532000	531000	52
430	20241025	113100	13395859000	531000	531000	532000	531000	37
431	20241025	113000	13376197000	531000	531000	532000	531000	21
432	20241025	112900	13365042000	531000	532000	532000	531000	41
433	20241025	112800	13343255000	532000	531000	532000	531000	22
434	20241025	112700	13331569000	531000	531000	531000	530000	32
435	20241025	112600	13314600000	531000	531000	531000	530000	96
436	20241025	112500	13263641000	530000	530000	530000	530000	24
437	20241025	112400	13250921000	531000	530000	531000	530000	27
438	20241025	112300	13236604000	530000	529000	530000	529000	30
439	20241025	112200	13220705000	530000	529000	530000	529000	30
440	20241025	112100	13204827000	529000	529000	530000	529000	43
441	20241025	112000	13182058000	530000	529000	530000	528000	46
442	20241025	111900	13157745000	528000	529000	530000	528000	37
443	20241025	111800	13138196000	529000	528000	530000	528000	20
444	20241025	111700	13127631000	529000	530000	530000	529000	24
445	20241025	111600	13114928000	529000	530000	530000	529000	85
446	20241025	111500	13069950000	531000	531000	531000	529000	29
447	20241025	111400	13054572000	530000	530000	530000	529000	26
448	20241025	111300	13040794000	529000	528000	530000	528000	111
449	20241025	111200	12982087000	529000	529000	530000	529000	32
450	20241025	111100	12965158000	528000	530000	530000	528000	26
451	20241025	111000	12951399000	530000	530000	530000	529000	20
452	20241025	110900	12940813000	529000	531000	531000	529000	62
453	20241025	110800	12907941000	530000	530000	530000	530000	33
454	20241025	110700	12890451000	530000	530000	531000	529000	149
455	20241025	110600	12811484000	530000	529000	530000	528000	103
456	20241025	110500	12757031000	529000	528000	529000	528000	29
457	20241025	110400	12741704000	528000	529000	529000	528000	32
458	20241025	110300	12724806000	529000	528000	529000	528000	5
459	20241025	110200	12722164000	528000	529000	529000	528000	61
460	20241025	110100	12689942000	529000	528000	530000	528000	77
461	20241025	110000	12649268000	529000	528000	529000	528000	17
462	20241025	105900	12640278000	529000	529000	529000	528000	45
463	20241025	105800	12616508000	528000	528000	529000	528000	46
464	20241025	105700	12592188000	528000	528000	529000	528000	28
465	20241025	105600	12577402000	529000	530000	530000	529000	75
466	20241025	105500	12537722000	530000	529000	530000	529000	21
467	20241025	105400	12526612000	529000	529000	530000	529000	21
468	20241025	105300	12515502000	529000	528000	529000	528000	151
469	20241025	105200	12435655000	528000	528000	529000	528000	16
470	20241025	105100	12427205000	528000	528000	528000	528000	33
471	20241025	105000	12409781000	528000	528000	529000	528000	26
472	20241025	104900	12396049000	528000	528000	529000	528000	29
473	20241025	104800	12380736000	528000	529000	529000	528000	65
474	20241025	104700	12346391000	529000	529000	529000	528000	26
475	20241025	104600	12332650000	529000	528000	529000	528000	251
476	20241025	104500	12200117000	527000	527000	527000	526000	171
477	20241025	104400	12110024000	527000	527000	527000	526000	28
478	20241025	104300	12095283000	526000	528000	528000	526000	334
479	20241025	104200	11919273000	528000	527000	528000	527000	92
480	20241025	104100	11870768000	527000	527000	528000	527000	92
481	20241025	104000	11822281000	528000	528000	528000	527000	43
482	20241025	103900	11799612000	527000	528000	528000	527000	40
483	20241025	103800	11778524000	527000	527000	528000	527000	107
484	20241025	103700	11722122000	527000	528000	528000	527000	74
485	20241025	103600	11683077000	528000	527000	528000	527000	54
486	20241025	103500	11654615000	527000	528000	528000	527000	93
487	20241025	103400	11605596000	527000	528000	528000	527000	82
488	20241025	103300	11562375000	528000	528000	528000	527000	519
489	20241025	103200	11288354000	528000	528000	528000	528000	38
490	20241025	103100	11268290000	528000	529000	529000	528000	281
491	20241025	103000	11119906000	529000	528000	529000	528000	53
492	20241025	102900	11091898000	529000	529000	530000	529000	229
493	20241025	102800	10970755000	529000	530000	530000	529000	51
494	20241025	102700	10943769000	529000	530000	530000	529000	193
495	20241025	102600	10841622000	530000	530000	530000	529000	35
496	20241025	102500	10823091000	530000	530000	530000	529000	79
497	20241025	102400	10781245000	530000	529000	530000	529000	71
498	20241025	102300	10743648000	529000	531000	531000	529000	234
499	20241025	102200	10619716000	531000	531000	531000	530000	35
500	20241025	102100	10601153000	531000	529000	531000	529000	100
501	20241025	102000	10548168000	530000	529000	530000	528000	60
502	20241025	101900	10516442000	529000	529000	530000	528000	157
503	20241025	101800	10433496000	529000	529000	530000	529000	91
504	20241025	101700	10385356000	529000	530000	530000	529000	49
505	20241025	101600	10359416000	530000	529000	530000	529000	41
506	20241025	101500	10337722000	530000	528000	530000	528000	87
507	20241025	101400	10291735000	528000	528000	529000	528000	55
508	20241025	101300	10262694000	528000	527000	528000	527000	38
509	20241025	101200	10242667000	527000	528000	528000	527000	192
510	20241025	101100	10141442000	528000	528000	528000	527000	122
511	20241025	101000	10077115000	528000	528000	528000	527000	288
512	20241025	100900	9925253000	527000	527000	528000	527000	108
513	20241025	100800	9868293000	528000	528000	528000	526000	310
514	20241025	100700	9704884000	527000	527000	527000	526000	692
515	20241025	100600	9340456000	527000	528000	529000	527000	359
516	20241025	100500	9151099000	528000	528000	528000	527000	188
517	20241025	100400	9051900000	528000	528000	529000	527000	715
518	20241025	100300	8674630000	529000	531000	531000	528000	1402
519	20241025	100200	7932306000	531000	532000	532000	530000	618
520	20241025	100100	7604261000	532000	531000	532000	531000	275
521	20241025	100000	7458137000	531000	532000	532000	531000	166
522	20241025	095900	7369976000	532000	532000	532000	531000	455
523	20241025	095800	7127924000	532000	534000	534000	532000	910
524	20241025	095700	6642532000	535000	534000	535000	534000	99
525	20241025	095600	6589665000	534000	535000	535000	534000	465
526	20241025	095500	6340970000	535000	535000	536000	535000	56
527	20241025	095400	6310971000	535000	536000	536000	535000	100
528	20241025	095300	6257467000	535000	536000	536000	535000	134
529	20241025	095200	6185661000	536000	536000	536000	535000	74
530	20241025	095100	6146017000	536000	536000	536000	536000	697
531	20241025	095000	5772425000	536000	536000	537000	536000	82
532	20241025	094900	5728466000	537000	536000	537000	536000	120
533	20241025	094800	5664127000	536000	537000	537000	536000	52
534	20241025	094700	5636248000	536000	536000	537000	536000	62
535	20241025	094600	5603009000	536000	537000	537000	536000	62
536	20241025	094500	5569770000	536000	536000	537000	536000	37
537	20241025	094400	5549937000	536000	536000	536000	536000	52
538	20241025	094300	5522065000	536000	535000	537000	535000	100
539	20241025	094200	5468471000	535000	536000	536000	535000	135
540	20241025	094100	5396219000	536000	536000	536000	536000	382
541	20241025	094000	5191467000	536000	537000	538000	536000	697
542	20241025	093900	4817167000	537000	537000	537000	537000	48
543	20241025	093800	4791391000	537000	538000	538000	537000	47
544	20241025	093700	4766142000	537000	537000	538000	537000	88
545	20241025	093600	4718883000	538000	539000	539000	538000	1424
546	20241025	093500	3952717000	539000	539000	539000	539000	33
547	20241025	093400	3934930000	540000	539000	540000	539000	17
548	20241025	093300	3925751000	539000	540000	540000	539000	47
549	20241025	093200	3900417000	539000	538000	539000	538000	59
550	20241025	093100	3868621000	539000	538000	539000	537000	277
551	20241025	093000	3719596000	538000	538000	539000	538000	62
552	20241025	092900	3686217000	538000	538000	538000	538000	29
553	20241025	092800	3670615000	538000	540000	540000	538000	141
554	20241025	092700	3594670000	540000	540000	540000	539000	277
555	20241025	092600	3445111000	540000	541000	541000	540000	149
556	20241025	092500	3364518000	540000	539000	540000	538000	144
557	20241025	092400	3286851000	539000	537000	539000	537000	63
558	20241025	092300	3252976000	537000	536000	537000	536000	24
559	20241025	092200	3240089000	535000	537000	538000	535000	1129
560	20241025	092100	2634606000	537000	539000	539000	537000	35
561	20241025	092000	2615793000	538000	537000	538000	537000	55
562	20241025	091900	2586213000	537000	537000	537000	536000	99
563	20241025	091800	2533057000	536000	537000	537000	536000	77
564	20241025	091700	2491765000	536000	537000	537000	536000	28
565	20241025	091600	2476749000	537000	536000	537000	536000	56
566	20241025	091500	2446729000	536000	536000	537000	536000	241
567	20241025	091400	2317542000	536000	537000	538000	536000	230
568	20241025	091300	2194197000	538000	536000	538000	536000	61
569	20241025	091200	2161472000	537000	537000	537000	536000	36
570	20241025	091100	2142158000	537000	537000	537000	536000	111
571	20241025	091000	2082626000	536000	537000	539000	536000	419
572	20241025	090900	1857661000	538000	539000	539000	537000	64
573	20241025	090800	1823236000	537000	538000	539000	537000	258
574	20241025	090700	1684651000	538000	540000	540000	538000	236
575	20241025	090600	1557660000	541000	539000	541000	538000	191
576	20241025	090500	1454553000	539000	537000	539000	537000	81
577	20241025	090400	1410978000	538000	536000	538000	536000	124
578	20241025	090300	1344428000	537000	538000	538000	535000	562
579	20241025	090200	1043256000	538000	541000	541000	537000	864
580	20241025	090100	577354000	543000	543000	544000	541000	537
581	20241025	090000	285994000	543000	542000	543000	541000	478