KissMeData/011070/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185600	36764318100	199200	199200	199200	199200	4976
3	20241022	185500	36764318100	199200	199200	199200	199200	0
4	20241022	185400	36764318100	199200	199200	199200	199200	0
5	20241022	185300	36764318100	199200	199200	199200	199200	0
6	20241022	185200	36764318100	199200	199200	199200	199200	0
7	20241022	185100	36764318100	199200	199200	199200	199200	0
8	20241022	185000	36764318100	199200	199200	199200	199200	0
9	20241022	184900	36764318100	199200	199200	199200	199200	0
10	20241022	184800	36764318100	199200	199200	199200	199200	0
11	20241022	184700	36764318100	199200	199200	199200	199200	0
12	20241022	184600	36764318100	199200	199200	199200	199200	0
13	20241022	184500	36764318100	199200	199200	199200	199200	0
14	20241022	184400	36764318100	199200	199200	199200	199200	0
15	20241022	184300	36764318100	199200	199200	199200	199200	0
16	20241022	184200	36764318100	199200	199200	199200	199200	0
17	20241022	184100	36764318100	199200	199200	199200	199200	0
18	20241022	184000	36764318100	199200	199200	199200	199200	0
19	20241022	183900	36764318100	199200	199200	199200	199200	0
20	20241022	183800	36764318100	199200	199200	199200	199200	0
21	20241022	183700	36764318100	199200	199200	199200	199200	0
22	20241022	183600	36764318100	199200	199200	199200	199200	0
23	20241022	183500	36764318100	199200	199200	199200	199200	0
24	20241022	183400	36764318100	199200	199200	199200	199200	0
25	20241022	183300	36764318100	199200	199200	199200	199200	0
26	20241022	183200	36764318100	199200	199200	199200	199200	0
27	20241022	183100	36764318100	199200	199200	199200	199200	0
28	20241022	183000	36764318100	199200	199200	199200	199200	0
29	20241022	182900	36764318100	199200	199200	199200	199200	0
30	20241022	182800	36764318100	199200	199200	199200	199200	0
31	20241022	182700	36764318100	199200	199200	199200	199200	0
32	20241022	182600	36764318100	199200	199200	199200	199200	4976
33	20241022	182500	36764318100	199200	199200	199200	199200	0
34	20241022	182400	36764318100	199200	199200	199200	199200	0
35	20241022	182300	36764318100	199200	199200	199200	199200	0
36	20241022	182200	36764318100	199200	199200	199200	199200	0
37	20241022	182100	36764318100	199200	199200	199200	199200	0
38	20241022	182000	36764318100	199200	199200	199200	199200	0
39	20241022	181900	36764318100	199200	199200	199200	199200	0
40	20241022	181800	36764318100	199200	199200	199200	199200	0
41	20241022	181700	36764318100	199200	199200	199200	199200	0
42	20241022	181600	36764318100	199200	199200	199200	199200	0
43	20241022	181500	36764318100	199200	199200	199200	199200	0
44	20241022	181400	36764318100	199200	199200	199200	199200	0
45	20241022	181300	36764318100	199200	199200	199200	199200	0
46	20241022	181200	36764318100	199200	199200	199200	199200	0
47	20241022	181100	36764318100	199200	199200	199200	199200	0
48	20241022	181000	36764318100	199200	199200	199200	199200	0
49	20241022	180900	36764318100	199200	199200	199200	199200	0
50	20241022	180800	36764318100	199200	199200	199200	199200	0
51	20241022	180700	36764318100	199200	199200	199200	199200	0
52	20241022	180600	36764318100	199200	199200	199200	199200	0
53	20241022	180500	36764318100	199200	199200	199200	199200	0
54	20241022	180400	36764318100	199200	199200	199200	199200	0
55	20241022	180300	36764318100	199200	199200	199200	199200	0
56	20241022	180200	36764318100	199200	199200	199200	199200	0
57	20241022	180100	36764318100	199200	199200	199200	199200	0
58	20241022	180000	36764318100	199200	199200	199200	199200	0
59	20241022	175900	36764318100	199200	199200	199200	199200	0
60	20241022	175800	36764318100	199200	199200	199200	199200	0
61	20241022	175700	36764318100	199200	199200	199200	199200	0
62	20241022	175600	36764318100	199200	199200	199200	199200	4976
63	20241022	175500	36764318100	199200	199200	199200	199200	0
64	20241022	175400	36764318100	199200	199200	199200	199200	0
65	20241022	175300	36764318100	199200	199200	199200	199200	0
66	20241022	175200	36764318100	199200	199200	199200	199200	0
67	20241022	175100	36764318100	199200	199200	199200	199200	0
68	20241022	175000	36764318100	199200	199200	199200	199200	0
69	20241022	174900	36764318100	199200	199200	199200	199200	0
70	20241022	174800	36764318100	199200	199200	199200	199200	0
71	20241022	174700	36764318100	199200	199200	199200	199200	0
72	20241022	174600	36764318100	199200	199200	199200	199200	0
73	20241022	174500	36764318100	199200	199200	199200	199200	0
74	20241022	174400	36764318100	199200	199200	199200	199200	0
75	20241022	174300	36764318100	199200	199200	199200	199200	0
76	20241022	174200	36764318100	199200	199200	199200	199200	0
77	20241022	174100	36764318100	199200	199200	199200	199200	0
78	20241022	174000	36764318100	199200	199200	199200	199200	0
79	20241022	173900	36764318100	199200	199200	199200	199200	0
80	20241022	173800	36764318100	199200	199200	199200	199200	0
81	20241022	173700	36764318100	199200	199200	199200	199200	0
82	20241022	173600	36764318100	199200	199200	199200	199200	0
83	20241022	173500	36764318100	199200	199200	199200	199200	0
84	20241022	173400	36764318100	199200	199200	199200	199200	0
85	20241022	173300	36764318100	199200	199200	199200	199200	0
86	20241022	173200	36764318100	199200	199200	199200	199200	0
87	20241022	173100	36764318100	199200	199200	199200	199200	0
88	20241022	173000	36764318100	199200	199200	199200	199200	0
89	20241022	172900	36764318100	199200	199200	199200	199200	0
90	20241022	172800	36764318100	199200	199200	199200	199200	0
91	20241022	172700	36764318100	199200	199200	199200	199200	0
92	20241022	172600	36764318100	199200	199200	199200	199200	4976
93	20241022	172500	36764318100	199200	199200	199200	199200	0
94	20241022	172400	36764318100	199200	199200	199200	199200	0
95	20241022	172300	36764318100	199200	199200	199200	199200	0
96	20241022	172200	36764318100	199200	199200	199200	199200	0
97	20241022	172100	36764318100	199200	199200	199200	199200	0
98	20241022	172000	36764318100	199200	199200	199200	199200	0
99	20241022	171900	36764318100	199200	199200	199200	199200	0
100	20241022	171800	36764318100	199200	199200	199200	199200	0
101	20241022	171700	36764318100	199200	199200	199200	199200	0
102	20241022	171600	36764318100	199200	199200	199200	199200	0
103	20241022	171500	36764318100	199200	199200	199200	199200	0
104	20241022	171400	36764318100	199200	199200	199200	199200	0
105	20241022	171300	36764318100	199200	199200	199200	199200	0
106	20241022	171200	36764318100	199200	199200	199200	199200	0
107	20241022	171100	36764318100	199200	199200	199200	199200	0
108	20241022	171000	36764318100	199200	199200	199200	199200	0
109	20241022	170900	36764318100	199200	199200	199200	199200	0
110	20241022	170800	36764318100	199200	199200	199200	199200	0
111	20241022	170700	36764318100	199200	199200	199200	199200	0
112	20241022	170600	36764318100	199200	199200	199200	199200	0
113	20241022	170500	36764318100	199200	199200	199200	199200	0
114	20241022	170400	36764318100	199200	199200	199200	199200	0
115	20241022	170300	36764318100	199200	199200	199200	199200	0
116	20241022	170200	36764318100	199200	199200	199200	199200	0
117	20241022	170100	36764318100	199200	199200	199200	199200	0
118	20241022	170000	36764318100	199200	199200	199200	199200	0
119	20241022	165900	36764318100	199200	199200	199200	199200	0
120	20241022	165800	36764318100	199200	199200	199200	199200	0
121	20241022	165700	36764318100	199200	199200	199200	199200	0
122	20241022	165600	36764318100	199200	199200	199200	199200	4976
123	20241022	165500	36764318100	199200	199200	199200	199200	0
124	20241022	165400	36764318100	199200	199200	199200	199200	0
125	20241022	165300	36764318100	199200	199200	199200	199200	0
126	20241022	165200	36764318100	199200	199200	199200	199200	0
127	20241022	165100	36764318100	199200	199200	199200	199200	0
128	20241022	165000	36764318100	199200	199200	199200	199200	0
129	20241022	164900	36764318100	199200	199200	199200	199200	0
130	20241022	164800	36764318100	199200	199200	199200	199200	0
131	20241022	164700	36764318100	199200	199200	199200	199200	0
132	20241022	164600	36764318100	199200	199200	199200	199200	0
133	20241022	164500	36764318100	199200	199200	199200	199200	0
134	20241022	164400	36764318100	199200	199200	199200	199200	0
135	20241022	164300	36764318100	199200	199200	199200	199200	0
136	20241022	164200	36764318100	199200	199200	199200	199200	0
137	20241022	164100	36764318100	199200	199200	199200	199200	0
138	20241022	164000	36764318100	199200	199200	199200	199200	0
139	20241022	163900	36764318100	199200	199200	199200	199200	0
140	20241022	163800	36764318100	199200	199200	199200	199200	0
141	20241022	163700	36764318100	199200	199200	199200	199200	0
142	20241022	163600	36764318100	199200	199200	199200	199200	0
143	20241022	163500	36764318100	199200	199200	199200	199200	0
144	20241022	163400	36764318100	199200	199200	199200	199200	0
145	20241022	163300	36764318100	199200	199200	199200	199200	0
146	20241022	163200	36764318100	199200	199200	199200	199200	0
147	20241022	163100	36764318100	199200	199200	199200	199200	0
148	20241022	163000	36764318100	199200	199200	199200	199200	0
149	20241022	162900	36764318100	199200	199200	199200	199200	0
150	20241022	162800	36764318100	199200	199200	199200	199200	0
151	20241022	162700	36764318100	199200	199200	199200	199200	0
152	20241022	162600	36764318100	199200	199200	199200	199200	4976
153	20241022	162500	36764318100	199200	199200	199200	199200	0
154	20241022	162400	36764318100	199200	199200	199200	199200	0
155	20241022	162300	36764318100	199200	199200	199200	199200	0
156	20241022	162200	36764318100	199200	199200	199200	199200	0
157	20241022	162100	36764318100	199200	199200	199200	199200	0
158	20241022	162000	36764318100	199200	199200	199200	199200	0
159	20241022	161900	36764318100	199200	199200	199200	199200	0
160	20241022	161800	36764318100	199200	199200	199200	199200	0
161	20241022	161700	36764318100	199200	199200	199200	199200	0
162	20241022	161600	36764318100	199200	199200	199200	199200	0
163	20241022	161500	36764318100	199200	199200	199200	199200	0
164	20241022	161400	36764318100	199200	199200	199200	199200	0
165	20241022	161300	36764318100	199200	199200	199200	199200	0
166	20241022	161200	36764318100	199200	199200	199200	199200	0
167	20241022	161100	36764318100	199200	199200	199200	199200	0
168	20241022	161000	36764318100	199200	199200	199200	199200	0
169	20241022	160900	36764318100	199200	199200	199200	199200	0
170	20241022	160800	36764318100	199200	199200	199200	199200	0
171	20241022	160700	36764318100	199200	199200	199200	199200	0
172	20241022	160600	36764318100	199200	199200	199200	199200	0
173	20241022	160500	36764318100	199200	199200	199200	199200	0
174	20241022	160400	36764318100	199200	199200	199200	199200	0
175	20241022	160300	36764318100	199200	199200	199200	199200	0
176	20241022	160200	36764318100	199200	199200	199200	199200	0
177	20241022	160100	36764318100	199200	199200	199200	199200	0
178	20241022	160000	36764318100	199200	199200	199200	199200	0
179	20241022	155900	36764318100	199200	199200	199200	199200	0
180	20241022	155800	36764318100	199200	199200	199200	199200	0
181	20241022	155700	36764318100	199200	199200	199200	199200	0
182	20241022	155600	36764318100	199200	199200	199200	199200	4976
183	20241022	155500	36764318100	199200	199200	199200	199200	0
184	20241022	155400	36764318100	199200	199200	199200	199200	0
185	20241022	155300	36764318100	199200	199200	199200	199200	0
186	20241022	155200	36764318100	199200	199200	199200	199200	0
187	20241022	155100	36764318100	199200	199200	199200	199200	0
188	20241022	155000	36764318100	199200	199200	199200	199200	0
189	20241022	154900	36764318100	199200	199200	199200	199200	0
190	20241022	154800	36764318100	199200	199200	199200	199200	0
191	20241022	154700	36764318100	199200	199200	199200	199200	0
192	20241022	154600	36764318100	199200	199200	199200	199200	0
193	20241022	154500	36764318100	199200	199200	199200	199200	0
194	20241022	154400	36764318100	199200	199200	199200	199200	0
195	20241022	154300	36764318100	199200	199200	199200	199200	0
196	20241022	154200	36764318100	199200	199200	199200	199200	0
197	20241022	154100	36764318100	199200	199200	199200	199200	0
198	20241022	154000	36764318100	199200	199200	199200	199200	0
199	20241022	153900	36764318100	199200	199200	199200	199200	0
200	20241022	153800	36764318100	199200	199200	199200	199200	0
201	20241022	153700	36764318100	199200	199200	199200	199200	0
202	20241022	153600	36764318100	199200	199200	199200	199200	0
203	20241022	153500	36764318100	199200	199200	199200	199200	0
204	20241022	153400	36764318100	199200	199200	199200	199200	0
205	20241022	153300	36764318100	199200	199200	199200	199200	0
206	20241022	153200	36764318100	199200	199200	199200	199200	0
207	20241022	153100	36764318100	199200	199200	199200	199200	0
208	20241022	153000	36764318100	199200	199200	199200	199200	4976
209	20241022	152900	35773098900	199100	199100	199100	199100	0
210	20241022	152800	35773098900	199100	199100	199100	199100	0
211	20241022	152700	35773098900	199100	199100	199100	199100	0
212	20241022	152600	35773098900	199100	199100	199100	199100	0
213	20241022	152500	35773098900	199100	199100	199100	199100	0
214	20241022	152400	35773098900	199100	199100	199100	199100	0
215	20241022	152300	35773098900	199100	199100	199100	199100	0
216	20241022	152200	35773098900	199100	199100	199100	199100	0
217	20241022	152100	35773098900	199100	199100	199100	199100	0
218	20241022	152000	35773098900	199100	199100	199100	199100	0
219	20241022	151900	35773098900	199100	199100	199300	199000	513
220	20241022	151800	35670928300	199100	199200	199200	199000	660
221	20241022	151700	35539584500	199100	199300	199300	199100	1361
222	20241022	151600	35268473100	199300	199200	199300	199000	303
223	20241022	151500	35208138000	199200	199400	199400	199100	961
224	20241022	151400	35016679400	199400	199500	199500	199300	268
225	20241022	151300	34963243500	199400	199300	199500	199300	224
226	20241022	151200	34918582700	199300	199400	199400	199300	197
227	20241022	151100	34879318400	199300	199500	199500	199300	235
228	20241022	151000	34832459700	199500	199400	199500	199300	469
229	20241022	150900	34738946200	199300	199400	199500	199300	216
230	20241022	150800	34695876700	199500	199700	199700	199400	242
231	20241022	150700	34647584400	199600	199500	199700	199300	740
232	20241022	150600	34500002300	199400	199500	199500	199400	235
233	20241022	150500	34453123600	199600	199400	199600	199400	162
234	20241022	150400	34420812700	199400	199500	199500	199400	100
235	20241022	150300	34400870500	199400	199400	199500	199300	183
236	20241022	150200	34364385200	199500	199400	199500	199300	226
237	20241022	150100	34319316300	199300	199300	199400	199200	232
238	20241022	150000	34273086700	199200	199400	199400	199200	244
239	20241022	145900	34224476800	199300	199400	199500	199300	189
240	20241022	145800	34186804800	199400	199400	199500	199400	430
241	20241022	145700	34101038000	199500	199300	199500	199200	343
242	20241022	145600	34032688300	199200	199300	199400	199200	384
243	20241022	145500	33956160600	199400	199400	199500	199400	211
244	20241022	145400	33914080900	199500	199500	199600	199400	382
245	20241022	145300	33837883700	199400	199500	199600	199400	373
246	20241022	145200	33763478200	199600	199700	199700	199400	236
247	20241022	145100	33716387200	199600	199600	199700	199400	868
248	20241022	145000	33543179100	199600	199900	199900	199600	824
249	20241022	144900	33378596000	199900	199900	200000	199800	580
250	20241022	144800	33262662900	199900	199900	200000	199900	150
251	20241022	144700	33232677200	200000	200000	200000	199800	128
252	20241022	144600	33207088800	199900	199900	200000	199900	171
253	20241022	144500	33172905100	199900	200000	200000	199900	146
254	20241022	144400	33143718700	199900	200000	200000	199800	214
255	20241022	144300	33100938700	199900	199900	200000	199800	245
256	20241022	144200	33051963400	199900	200000	200000	199900	130
257	20241022	144100	33025975500	199900	199900	200000	199900	127
258	20241022	144000	33000587000	199900	199900	200000	199900	109
259	20241022	143900	32978797500	199900	199900	200000	199900	233
260	20241022	143800	32932219200	200000	200000	200500	199900	484
261	20241022	143700	32835425100	200500	201000	201000	200000	625
262	20241022	143600	32710114100	200500	200000	201000	200000	287
263	20241022	143500	32652569600	200500	200500	200500	200000	99
264	20241022	143400	32632753100	200500	200000	200500	200000	166
265	20241022	143300	32599500100	200500	200500	200500	200000	192
266	20241022	143200	32561034100	200000	200500	200500	200000	67
267	20241022	143100	32547631100	200000	200500	201000	200000	374
268	20241022	143000	32472646600	200500	200500	201000	200500	97
269	20241022	142900	32453195600	201000	200500	201000	200500	167
270	20241022	142800	32419705600	200500	199900	200500	199900	584
271	20241022	142700	32302791100	200000	199900	200000	199900	111
272	20241022	142600	32280601300	199900	199900	200000	199800	224
273	20241022	142500	32235823000	199900	199900	200000	199900	392
274	20241022	142400	32157461800	199900	200000	200500	199900	1089
275	20241022	142300	31939659500	200500	200000	200500	200000	115
276	20241022	142200	31916645000	200000	200000	200500	200000	132
277	20241022	142100	31890226500	200500	200000	200500	200000	141
278	20241022	142000	31862000500	200000	200500	200500	200000	105
279	20241022	141900	31840994000	200000	200000	200500	200000	144
280	20241022	141800	31812192000	200500	200000	200500	200000	108
281	20241022	141700	31790582500	200000	200000	200500	200000	133
282	20241022	141600	31763963500	200500	200000	200500	200000	116
283	20241022	141500	31740759000	200000	200000	200500	200000	101
284	20241022	141400	31720549500	200000	200000	200500	200000	100
285	20241022	141300	31700541500	200000	200000	200500	200000	180
286	20241022	141200	31664534000	200000	200000	200500	200000	104
287	20241022	141100	31643721000	200000	200000	200500	200000	134
288	20241022	141000	31616912500	200000	200500	200500	200000	87
289	20241022	140900	31599510000	200500	200000	200500	200000	82
290	20241022	140800	31583107000	200000	200000	200500	200000	88
291	20241022	140700	31565503500	200000	200000	200500	200000	146
292	20241022	140600	31536294000	200000	200500	201000	200000	381
293	20241022	140500	31459906000	200500	201000	201000	200500	94
294	20241022	140400	31441049500	201000	201000	201000	200500	303
295	20241022	140300	31380294000	200500	201000	201000	200500	249
296	20241022	140200	31330364500	201000	201000	201500	200500	942
297	20241022	140100	31141031500	201000	201500	201500	201000	101
298	20241022	140000	31120728500	201500	201000	201500	201000	599
299	20241022	135900	31000085500	201500	201500	201500	201000	409
300	20241022	135800	30917860000	201500	201500	201500	201000	144
301	20241022	135700	30888896000	201000	201000	201500	201000	114
302	20241022	135600	30865965500	201000	201500	201500	201000	176
303	20241022	135500	30830577000	201000	201000	201500	201000	90
304	20241022	135400	30812470500	201500	201500	201500	201000	96
305	20241022	135300	30793158500	201500	201000	201500	201000	83
306	20241022	135200	30776466000	201000	201500	201500	201000	171
307	20241022	135100	30742045000	201000	201500	201500	201000	90
308	20241022	135000	30723944000	201000	201000	201500	201000	137
309	20241022	134900	30696392000	201500	201000	201500	201000	92
310	20241022	134800	30677886500	201000	201500	201500	201000	200
311	20241022	134700	30637669500	201500	201000	201500	201000	366
312	20241022	134600	30564024500	201000	201500	201500	201000	513
313	20241022	134500	30460902000	201000	202000	202000	201000	737
314	20241022	134400	30312368000	202000	202000	202000	201500	121
315	20241022	134300	30287963000	202000	201500	202000	201500	117
316	20241022	134200	30264338500	202000	201500	202000	201500	84
317	20241022	134100	30247380500	201500	202000	202000	201500	55
318	20241022	134000	30236277000	202000	202000	202000	201500	70
319	20241022	133900	30222145000	202000	201500	202000	201500	559
320	20241022	133800	30109235000	202000	201500	202000	201500	94
321	20241022	133700	30090267500	201500	202000	202000	201500	49
322	20241022	133600	30080378500	201500	202000	202500	201500	139
323	20241022	133500	30052323000	202000	201500	202000	201500	44
324	20241022	133400	30043444000	201500	201500	202000	201500	171
325	20241022	133300	30008913500	202000	202000	202000	201500	81
326	20241022	133200	29992560000	202000	202500	202500	201500	504
327	20241022	133100	29890761000	202500	202500	202500	202000	1116
328	20241022	133000	29665076500	202000	202500	202500	202000	1100
329	20241022	132900	29442341500	202000	202500	202500	202000	53
330	20241022	132800	29431621500	202500	202000	202500	202000	184
331	20241022	132700	29394435000	202000	202500	202500	202000	80
332	20241022	132600	29378256500	202500	202500	202500	202000	55
333	20241022	132500	29367127500	202000	202500	202500	202000	53
334	20241022	132400	29356408500	202500	202500	202500	202000	893
335	20241022	132300	29175658500	202500	203000	203000	202500	160
336	20241022	132200	29143250000	202500	203000	203000	202500	438
337	20241022	132100	29054344000	203000	202500	203000	202500	21
338	20241022	132000	29050084500	203000	202500	203000	202500	64
339	20241022	131900	29037095500	203000	203000	203000	202500	771
340	20241022	131800	28880790500	203000	203000	203000	203000	72
341	20241022	131700	28866174500	203000	203000	203000	202500	45
342	20241022	131600	28857042500	203000	203500	203500	202500	741
343	20241022	131500	28706622500	203500	203000	203500	203000	489
344	20241022	131400	28607154000	203000	202500	203500	202500	822
345	20241022	131300	28440288000	203000	202500	203000	202500	383
346	20241022	131200	28362636000	202500	202500	202500	202000	666
347	20241022	131100	28227793500	202500	202500	202500	202000	177
348	20241022	131000	28191958500	202500	201500	202500	201500	1671
349	20241022	130900	27854170000	202000	201500	202000	201000	1897
350	20241022	130800	27471697000	201500	201500	201500	201000	82
351	20241022	130700	27455174500	201000	201500	201500	201000	139
352	20241022	130600	27427181500	201500	200500	201500	200500	924
353	20241022	130500	27241346500	201000	200500	201000	200500	110
354	20241022	130400	27219246000	201000	201000	201000	200500	29
355	20241022	130300	27213418500	201000	201000	201000	200500	95
356	20241022	130200	27194331000	201000	200500	201000	200500	49
357	20241022	130100	27184485500	201000	201000	201000	201000	49
358	20241022	130000	27174636500	200500	201000	201000	200500	188
359	20241022	125900	27136886000	201000	201000	201000	200500	130
360	20241022	125800	27110797000	201000	200500	201000	200500	156
361	20241022	125700	27079461000	201000	200000	201000	200000	77
362	20241022	125600	27064014500	200500	200500	200500	200000	81
363	20241022	125500	27047774500	200500	200500	201000	200500	335
364	20241022	125400	26980606500	201000	201000	201000	200500	139
365	20241022	125300	26952703500	201000	201000	201000	200500	226
366	20241022	125200	26907376500	201000	201000	201000	201000	84
367	20241022	125100	26890492500	200500	200500	201000	200500	34
368	20241022	125000	26883662500	201000	200500	201000	200500	124
369	20241022	124900	26858755500	200500	201000	201000	200500	215
370	20241022	124800	26815553000	201000	200500	201000	200500	82
371	20241022	124700	26799071500	201000	200500	201000	200500	238
372	20241022	124600	26751345500	200500	200500	201000	200500	977
373	20241022	124500	26555191000	200500	201000	201000	200500	136
374	20241022	124400	26527919000	201000	201000	201000	200500	236
375	20241022	124300	26480560500	201000	201000	201000	201000	65
376	20241022	124200	26467495500	201000	201000	201000	200500	106
377	20241022	124100	26446191500	201000	201000	201000	200500	100
378	20241022	124000	26426115000	201000	200500	201000	200500	87
379	20241022	123900	26408641000	200500	200500	200500	200500	113
380	20241022	123800	26385984500	200500	200500	200500	200000	419
381	20241022	123700	26302026500	200500	200000	200500	200000	75
382	20241022	123600	26287024500	200000	201000	201000	199900	955
383	20241022	123500	26095876100	201000	201000	201500	200500	1704
384	20241022	123400	25753391600	201500	201500	201500	201000	124
385	20241022	123300	25728407600	201000	201500	201500	201000	124
386	20241022	123200	25703430100	201500	201500	201500	201000	673
387	20241022	123100	25568099600	201500	201500	201500	201000	133
388	20241022	123000	25541301600	201000	201000	201500	200500	710
389	20241022	122900	25398559100	201000	201000	201000	200500	259
390	20241022	122800	25346501100	201000	201000	201000	200500	217
391	20241022	122700	25302912100	201000	201000	201000	200500	91
392	20241022	122600	25284625100	201000	200500	201000	200500	461
393	20241022	122500	25191981100	201000	200000	201000	200000	130
394	20241022	122400	25165855600	200500	201000	201000	200000	520
395	20241022	122300	25061617600	200500	200500	201000	200000	1590
396	20241022	122200	24742837100	200000	200500	200500	200000	262
397	20241022	122100	24690407600	200500	200500	200500	200000	214
398	20241022	122000	24647565600	200500	200000	200500	200000	565
399	20241022	121900	24534455600	200500	199800	200500	199700	630
400	20241022	121800	24408518000	199800	199700	199800	199700	350
401	20241022	121700	24338589000	199800	199700	199800	199600	552
402	20241022	121600	24228353700	199700	199700	199800	199600	324
403	20241022	121500	24163628700	199700	199700	199700	199600	65
404	20241022	121400	24150649700	199600	199600	199700	199500	242
405	20241022	121300	24102339600	199600	199200	199700	199200	1188
406	20241022	121200	23865442800	199200	199100	199200	199100	194
407	20241022	121100	23826816300	199100	199000	199100	198900	79
408	20241022	121000	23811094900	199000	199000	199000	198900	120
409	20241022	120900	23787215700	199000	199000	199000	198900	34
410	20241022	120800	23780451800	199100	198900	199200	198400	1008
411	20241022	120700	23579978800	198900	198900	199000	198800	263
412	20241022	120600	23527667300	198900	198700	198900	198600	417
413	20241022	120500	23444788900	198700	198400	198700	198400	546
414	20241022	120400	23336419900	198500	198300	198500	198200	351
415	20241022	120300	23266786900	198300	198300	198300	198200	115
416	20241022	120200	23243982900	198300	198200	198300	198100	86
417	20241022	120100	23226936600	198200	198100	198200	198100	116
418	20241022	120000	23203945600	198100	198100	198200	198000	82
419	20241022	115900	23187701500	198100	198100	198100	198000	35
420	20241022	115800	23180768200	198100	198100	198100	198000	145
421	20241022	115700	23152052200	198100	198000	198100	198000	41
422	20241022	115600	23143930500	198100	198100	198100	198000	96
423	20241022	115500	23124913000	198100	197900	198100	197900	113
424	20241022	115400	23102537700	198000	197800	198000	197800	221
425	20241022	115300	23058796200	197800	197900	197900	197700	303
426	20241022	115200	22998854500	198000	197900	198000	197900	52
427	20241022	115100	22988559400	197900	198100	198100	197700	733
428	20241022	115000	22843468500	198100	198000	198100	198000	56
429	20241022	114900	22832376100	198000	197700	198100	197600	456
430	20241022	114800	22742162600	197700	198000	198100	197600	1790
431	20241022	114700	22387939000	198000	198000	198100	198000	15
432	20241022	114600	22384968000	198100	197800	198100	197700	155
433	20241022	114500	22354290300	197600	197400	197700	197300	506
434	20241022	114400	22254348500	197400	197600	197600	197400	317
435	20241022	114300	22191728600	197700	197600	197800	197600	228
436	20241022	114200	22146638000	197700	197600	197700	197600	141
437	20241022	114100	22118769500	197600	197500	197900	197400	418
438	20241022	114000	22036150000	197500	197900	197900	197400	883
439	20241022	113900	21861694700	197800	197900	197900	197800	58
440	20241022	113800	21850219600	197900	197900	197900	197700	89
441	20241022	113700	21832607300	197900	197900	198200	197600	302
442	20241022	113600	21772828200	198000	198000	198100	197600	745
443	20241022	113500	21625453000	198000	198000	198200	197700	561
444	20241022	113400	21514416300	198200	197900	198200	197900	411
445	20241022	113300	21433019900	197900	197900	198000	197800	200
446	20241022	113200	21393439100	197800	197900	197900	197800	118
447	20241022	113100	21370093700	197900	197800	197900	197800	398
448	20241022	113000	21291347900	197700	197800	197800	197700	130
449	20241022	112900	21265636000	197700	197800	197800	197700	174
450	20241022	112800	21231233900	197700	197500	197700	197500	209
451	20241022	112700	21189920400	197500	197300	197600	197100	579
452	20241022	112600	21075646200	197400	197400	197600	197300	314
453	20241022	112500	21013614900	197300	197100	197400	197100	392
454	20241022	112400	20936303700	197100	197200	197200	197000	10
455	20241022	112300	20934333300	197200	197000	197300	196700	511
456	20241022	112200	20833669800	197000	197000	197000	197000	36
457	20241022	112100	20826577800	197100	196900	197200	196900	29
458	20241022	112000	20820865100	197000	197100	197200	196800	761
459	20241022	111900	20670976100	197100	196800	197200	196800	72
460	20241022	111800	20656790000	196800	197200	197200	196700	625
461	20241022	111700	20533682000	197100	197200	197200	197100	81
462	20241022	111600	20517709300	197200	197600	197600	197200	312
463	20241022	111500	20456139800	197500	197500	197600	197500	241
464	20241022	111400	20408533900	197500	197500	197600	197500	221
465	20241022	111300	20364879000	197500	197300	197500	197300	905
466	20241022	111200	20186160600	197300	197400	197400	197300	95
467	20241022	111100	20167408600	197400	197300	197400	197300	104
468	20241022	111000	20146879100	197400	197600	197600	197400	234
469	20241022	110900	20100666100	197600	197400	197600	197400	250
470	20241022	110800	20051290100	197400	197500	197500	197400	369
471	20241022	110700	19978433200	197500	197300	197500	197300	336
472	20241022	110600	19912117200	197300	197400	197400	197300	314
473	20241022	110500	19850163900	197400	197300	197400	197300	118
474	20241022	110400	19826871200	197400	197400	197400	197300	64
475	20241022	110300	19814238000	197400	197400	197400	197300	61
476	20241022	110200	19802197100	197400	197300	197400	197100	325
477	20241022	110100	19738102900	197300	197200	197300	197200	875
478	20241022	110000	19565479600	197200	197200	197200	197000	799
479	20241022	105900	19407991100	197100	197100	197200	197100	212
480	20241022	105800	19366195700	197100	197100	197200	197100	703
481	20241022	105700	19227623200	197100	196800	197100	196800	319
482	20241022	105600	19164766600	196900	196700	196900	196700	141
483	20241022	105500	19137028100	196600	196900	196900	196600	592
484	20241022	105400	19020540000	196900	197000	197000	196900	121
485	20241022	105300	18996705200	196900	196800	196900	196800	854
486	20241022	105200	18828567400	196800	196600	196800	196600	188
487	20241022	105100	18791597100	196700	196600	196700	196600	62
488	20241022	105000	18779402600	196600	196600	196700	196600	85
489	20241022	104900	18762690700	196600	196700	196700	196600	64
490	20241022	104800	18750103000	196600	196600	196600	196600	22
491	20241022	104700	18745777800	196600	196500	196600	196400	102
492	20241022	104600	18725740500	196400	196400	196500	196400	65
493	20241022	104500	18712973700	196500	196500	196500	196000	539
494	20241022	104400	18607198100	196500	196200	196500	196200	184
495	20241022	104300	18571072500	196300	196000	196300	196000	47
496	20241022	104200	18561851200	196000	195700	196500	195700	859
497	20241022	104100	18393512900	195800	195800	195900	195800	245
498	20241022	104000	18345539600	195900	196400	196500	195900	238
499	20241022	103900	18298834800	196300	196800	196800	196300	619
500	20241022	103800	18177216600	196800	196800	196900	196800	49
501	20241022	103700	18167570600	196800	196500	196900	196500	669
502	20241022	103600	18035949800	196500	196700	196700	196200	540
503	20241022	103500	17929862500	196700	196500	196700	196400	137
504	20241022	103400	17902936800	196700	196300	196700	196300	285
505	20241022	103300	17846923900	196400	196300	196500	196300	166
506	20241022	103200	17814322200	196400	196500	196500	196400	355
507	20241022	103100	17744596200	196500	196100	196500	196100	179
508	20241022	103000	17709450000	196100	196000	196100	196000	83
509	20241022	102900	17693178600	196000	195500	196000	195500	778
510	20241022	102800	17540848700	195500	195400	195500	195300	124
511	20241022	102700	17516625500	195500	195400	195500	195200	169
512	20241022	102600	17483604100	195400	195400	195700	195300	404
513	20241022	102500	17404621000	195500	195600	195700	195000	376
514	20241022	102400	17331134800	195700	196000	196000	194900	609
515	20241022	102300	17212053100	195700	195500	196300	195200	1501
516	20241022	102200	16918186500	195500	195100	195500	194300	436
517	20241022	102100	16833189800	195100	194800	195100	194300	842
518	20241022	102000	16669208900	194900	195100	195100	194800	141
519	20241022	101900	16641723500	195100	194800	195100	194800	232
520	20241022	101800	16596493600	194600	194400	195000	194300	768
521	20241022	101700	16447017000	194400	194100	194400	194100	417
522	20241022	101600	16366059000	194100	193900	194200	193900	573
523	20241022	101500	16254879600	194000	193900	194000	193800	457
524	20241022	101400	16166257700	193900	194000	194000	193900	297
525	20241022	101300	16108659000	194000	194300	194300	193900	2626
526	20241022	101200	15599027000	194300	194700	194700	194300	416
527	20241022	101100	15518112000	194700	195000	195000	194600	545
528	20241022	101000	15411931200	195000	195200	195200	195000	237
529	20241022	100900	15365697200	195100	195200	195200	194900	480
530	20241022	100800	15272040500	195100	194800	195100	194700	251
531	20241022	100700	15223125100	194800	194900	195000	194800	229
532	20241022	100600	15178510100	194900	195100	195300	194800	782
533	20241022	100500	15025974100	195100	194800	195100	194800	190
534	20241022	100400	14988926100	194900	194800	194900	194800	166
535	20241022	100300	14956588800	194800	195200	195200	194700	896
536	20241022	100200	14781894000	195300	195300	195300	195200	170
537	20241022	100100	14748699900	195300	195300	195300	195300	161
538	20241022	100000	14717256600	195200	195200	195400	195200	153
539	20241022	095900	14687383400	195200	195200	195500	195100	533
540	20241022	095800	14583267800	195200	195400	195500	195200	259
541	20241022	095700	14532682600	195300	195500	195500	195300	78
542	20241022	095600	14517443700	195500	195400	195600	195300	513
543	20241022	095500	14417171800	195300	196000	196000	195300	302
544	20241022	095400	14358072700	196000	195700	196000	195700	850
545	20241022	095300	14191599900	195600	195600	195700	195600	384
546	20241022	095200	14116483100	195600	195500	195700	195400	240
547	20241022	095100	14069557400	195500	195700	195800	195500	516
548	20241022	095000	13968584100	195800	195300	195900	195300	704
549	20241022	094900	13830872200	195400	195600	195900	195000	1377
550	20241022	094800	13561667900	195600	195400	195600	195400	215
551	20241022	094700	13519625800	195200	195200	195400	195000	441
552	20241022	094600	13433546000	195200	195000	195500	195000	784
553	20241022	094500	13280396700	195000	195000	195100	194400	1049
554	20241022	094400	13076093200	195000	195000	195100	194500	1307
555	20241022	094300	12821416000	195100	195500	195500	195000	515
556	20241022	094200	12720854200	195500	195900	195900	195500	870
557	20241022	094100	12550562700	195800	196000	196000	195800	582
558	20241022	094000	12436548200	196100	196100	196200	196000	174
559	20241022	093900	12402426900	196100	196200	196300	196100	93
560	20241022	093800	12384180600	196200	196100	196600	196000	612
561	20241022	093700	12264126000	196200	196500	196500	196100	505
562	20241022	093600	12165032600	196500	196700	196700	196500	257
563	20241022	093500	12114518500	196700	197000	197000	196700	484
564	20241022	093400	12019253100	197100	197100	197200	197000	58
565	20241022	093300	12007820200	197100	196800	197300	196700	602
566	20241022	093200	11889166600	196800	197400	197400	196800	364
567	20241022	093100	11817438600	197300	197500	197500	197200	426
568	20241022	093000	11733387300	197500	197300	197600	197200	629
569	20241022	092900	11609229900	197300	197500	197600	197200	395
570	20241022	092800	11531232300	197500	197100	197500	197100	627
571	20241022	092700	11407463900	197300	196800	197300	196800	1450
572	20241022	092600	11121707200	196800	196700	196800	196700	398
573	20241022	092500	11043408300	196700	196700	196700	196400	488
574	20241022	092400	10947480900	196600	197000	197000	196500	490
575	20241022	092300	10851057900	197100	197000	197200	196300	1665
576	20241022	092200	10523219700	197100	197100	197200	197000	285
577	20241022	092100	10467049200	197100	196600	197100	196600	1723
578	20241022	092000	10127674300	196600	196300	196600	196200	587
579	20241022	091900	10012360800	196300	196700	196700	196300	858
580	20241022	091800	9843755100	196700	196000	196700	195800	1754
581	20241022	091700	9499425500	196000	196400	196400	195900	1147
582	20241022	091600	9274531200	196400	195900	196800	195800	5578
583	20241022	091500	8179870500	195900	196000	196100	195900	743
584	20241022	091400	8034247500	196100	196000	196200	195800	1258
585	20241022	091300	7787590200	196000	195800	196000	195700	1047
586	20241022	091200	7582561800	195800	194700	195900	194700	4358
587	20241022	091100	6731976000	194800	194500	194800	194300	519
588	20241022	091000	6631016500	194700	194400	194800	194300	852
589	20241022	090900	6465298300	194400	194100	194900	194000	619
590	20241022	090800	6345022900	193900	193800	194200	193700	737
591	20241022	090700	6202097100	193800	193700	193900	193600	517
592	20241022	090600	6101924100	193700	192900	193800	192900	1161
593	20241022	090500	5877491000	192900	194000	194000	192800	7051
594	20241022	090400	4515088200	194000	193400	194000	193400	881
595	20241022	090300	4344546500	193400	194600	194600	193400	3527
596	20241022	090200	3660466500	194700	195900	195900	194200	5735
597	20241022	090100	2540690700	195900	196200	196600	195900	2590
598	20241022	090000	2032436800	196200	195600	197500	195600	10323