KissMeData/207940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204200	85340000000	1060000	1060000	1060000	1060000	4420
3	20241018	204100	85340000000	1060000	1060000	1060000	1060000	0
4	20241018	204000	85340000000	1060000	1060000	1060000	1060000	0
5	20241018	203900	85340000000	1060000	1060000	1060000	1060000	0
6	20241018	203800	85340000000	1060000	1060000	1060000	1060000	0
7	20241018	203700	85340000000	1060000	1060000	1060000	1060000	0
8	20241018	203600	85340000000	1060000	1060000	1060000	1060000	0
9	20241018	203500	85340000000	1060000	1060000	1060000	1060000	0
10	20241018	203400	85340000000	1060000	1060000	1060000	1060000	0
11	20241018	203300	85340000000	1060000	1060000	1060000	1060000	0
12	20241018	203200	85340000000	1060000	1060000	1060000	1060000	0
13	20241018	203100	85340000000	1060000	1060000	1060000	1060000	0
14	20241018	203000	85340000000	1060000	1060000	1060000	1060000	0
15	20241018	202900	85340000000	1060000	1060000	1060000	1060000	0
16	20241018	202800	85340000000	1060000	1060000	1060000	1060000	0
17	20241018	202700	85340000000	1060000	1060000	1060000	1060000	0
18	20241018	202600	85340000000	1060000	1060000	1060000	1060000	0
19	20241018	202500	85340000000	1060000	1060000	1060000	1060000	0
20	20241018	202400	85340000000	1060000	1060000	1060000	1060000	0
21	20241018	202300	85340000000	1060000	1060000	1060000	1060000	0
22	20241018	202200	85340000000	1060000	1060000	1060000	1060000	0
23	20241018	202100	85340000000	1060000	1060000	1060000	1060000	0
24	20241018	202000	85340000000	1060000	1060000	1060000	1060000	0
25	20241018	201900	85340000000	1060000	1060000	1060000	1060000	0
26	20241018	201800	85340000000	1060000	1060000	1060000	1060000	0
27	20241018	201700	85340000000	1060000	1060000	1060000	1060000	0
28	20241018	201600	85340000000	1060000	1060000	1060000	1060000	0
29	20241018	201500	85340000000	1060000	1060000	1060000	1060000	0
30	20241018	201400	85340000000	1060000	1060000	1060000	1060000	0
31	20241018	201300	85340000000	1060000	1060000	1060000	1060000	0
32	20241018	201200	85340000000	1060000	1060000	1060000	1060000	4420
33	20241018	201100	85340000000	1060000	1060000	1060000	1060000	0
34	20241018	201000	85340000000	1060000	1060000	1060000	1060000	0
35	20241018	200900	85340000000	1060000	1060000	1060000	1060000	0
36	20241018	200800	85340000000	1060000	1060000	1060000	1060000	0
37	20241018	200700	85340000000	1060000	1060000	1060000	1060000	0
38	20241018	200600	85340000000	1060000	1060000	1060000	1060000	0
39	20241018	200500	85340000000	1060000	1060000	1060000	1060000	0
40	20241018	200400	85340000000	1060000	1060000	1060000	1060000	0
41	20241018	200300	85340000000	1060000	1060000	1060000	1060000	0
42	20241018	200200	85340000000	1060000	1060000	1060000	1060000	0
43	20241018	200100	85340000000	1060000	1060000	1060000	1060000	0
44	20241018	200000	85340000000	1060000	1060000	1060000	1060000	0
45	20241018	195900	85340000000	1060000	1060000	1060000	1060000	0
46	20241018	195800	85340000000	1060000	1060000	1060000	1060000	0
47	20241018	195700	85340000000	1060000	1060000	1060000	1060000	0
48	20241018	195600	85340000000	1060000	1060000	1060000	1060000	0
49	20241018	195500	85340000000	1060000	1060000	1060000	1060000	0
50	20241018	195400	85340000000	1060000	1060000	1060000	1060000	0
51	20241018	195300	85340000000	1060000	1060000	1060000	1060000	0
52	20241018	195200	85340000000	1060000	1060000	1060000	1060000	0
53	20241018	195100	85340000000	1060000	1060000	1060000	1060000	0
54	20241018	195000	85340000000	1060000	1060000	1060000	1060000	0
55	20241018	194900	85340000000	1060000	1060000	1060000	1060000	0
56	20241018	194800	85340000000	1060000	1060000	1060000	1060000	0
57	20241018	194700	85340000000	1060000	1060000	1060000	1060000	0
58	20241018	194600	85340000000	1060000	1060000	1060000	1060000	0
59	20241018	194500	85340000000	1060000	1060000	1060000	1060000	0
60	20241018	194400	85340000000	1060000	1060000	1060000	1060000	0
61	20241018	194300	85340000000	1060000	1060000	1060000	1060000	0
62	20241018	194200	85340000000	1060000	1060000	1060000	1060000	4420
63	20241018	194100	85340000000	1060000	1060000	1060000	1060000	0
64	20241018	194000	85340000000	1060000	1060000	1060000	1060000	0
65	20241018	193900	85340000000	1060000	1060000	1060000	1060000	0
66	20241018	193800	85340000000	1060000	1060000	1060000	1060000	0
67	20241018	193700	85340000000	1060000	1060000	1060000	1060000	0
68	20241018	193600	85340000000	1060000	1060000	1060000	1060000	0
69	20241018	193500	85340000000	1060000	1060000	1060000	1060000	0
70	20241018	193400	85340000000	1060000	1060000	1060000	1060000	0
71	20241018	193300	85340000000	1060000	1060000	1060000	1060000	0
72	20241018	193200	85340000000	1060000	1060000	1060000	1060000	0
73	20241018	193100	85340000000	1060000	1060000	1060000	1060000	0
74	20241018	193000	85340000000	1060000	1060000	1060000	1060000	0
75	20241018	192900	85340000000	1060000	1060000	1060000	1060000	0
76	20241018	192800	85340000000	1060000	1060000	1060000	1060000	0
77	20241018	192700	85340000000	1060000	1060000	1060000	1060000	0
78	20241018	192600	85340000000	1060000	1060000	1060000	1060000	0
79	20241018	192500	85340000000	1060000	1060000	1060000	1060000	0
80	20241018	192400	85340000000	1060000	1060000	1060000	1060000	0
81	20241018	192300	85340000000	1060000	1060000	1060000	1060000	0
82	20241018	192200	85340000000	1060000	1060000	1060000	1060000	0
83	20241018	192100	85340000000	1060000	1060000	1060000	1060000	0
84	20241018	192000	85340000000	1060000	1060000	1060000	1060000	0
85	20241018	191900	85340000000	1060000	1060000	1060000	1060000	0
86	20241018	191800	85340000000	1060000	1060000	1060000	1060000	0
87	20241018	191700	85340000000	1060000	1060000	1060000	1060000	0
88	20241018	191600	85340000000	1060000	1060000	1060000	1060000	0
89	20241018	191500	85340000000	1060000	1060000	1060000	1060000	0
90	20241018	191400	85340000000	1060000	1060000	1060000	1060000	0
91	20241018	191300	85340000000	1060000	1060000	1060000	1060000	0
92	20241018	191200	85340000000	1060000	1060000	1060000	1060000	4420
93	20241018	191100	85340000000	1060000	1060000	1060000	1060000	0
94	20241018	191000	85340000000	1060000	1060000	1060000	1060000	0
95	20241018	190900	85340000000	1060000	1060000	1060000	1060000	0
96	20241018	190800	85340000000	1060000	1060000	1060000	1060000	0
97	20241018	190700	85340000000	1060000	1060000	1060000	1060000	0
98	20241018	190600	85340000000	1060000	1060000	1060000	1060000	0
99	20241018	190500	85340000000	1060000	1060000	1060000	1060000	0
100	20241018	190400	85340000000	1060000	1060000	1060000	1060000	0
101	20241018	190300	85340000000	1060000	1060000	1060000	1060000	0
102	20241018	190200	85340000000	1060000	1060000	1060000	1060000	0
103	20241018	190100	85340000000	1060000	1060000	1060000	1060000	0
104	20241018	190000	85340000000	1060000	1060000	1060000	1060000	0
105	20241018	185900	85340000000	1060000	1060000	1060000	1060000	0
106	20241018	185800	85340000000	1060000	1060000	1060000	1060000	0
107	20241018	185700	85340000000	1060000	1060000	1060000	1060000	0
108	20241018	185600	85340000000	1060000	1060000	1060000	1060000	0
109	20241018	185500	85340000000	1060000	1060000	1060000	1060000	0
110	20241018	185400	85340000000	1060000	1060000	1060000	1060000	0
111	20241018	185300	85340000000	1060000	1060000	1060000	1060000	0
112	20241018	185200	85340000000	1060000	1060000	1060000	1060000	0
113	20241018	185100	85340000000	1060000	1060000	1060000	1060000	0
114	20241018	185000	85340000000	1060000	1060000	1060000	1060000	0
115	20241018	184900	85340000000	1060000	1060000	1060000	1060000	0
116	20241018	184800	85340000000	1060000	1060000	1060000	1060000	0
117	20241018	184700	85340000000	1060000	1060000	1060000	1060000	0
118	20241018	184600	85340000000	1060000	1060000	1060000	1060000	0
119	20241018	184500	85340000000	1060000	1060000	1060000	1060000	0
120	20241018	184400	85340000000	1060000	1060000	1060000	1060000	0
121	20241018	184300	85340000000	1060000	1060000	1060000	1060000	0
122	20241018	184200	85340000000	1060000	1060000	1060000	1060000	4420
123	20241018	184100	85340000000	1060000	1060000	1060000	1060000	0
124	20241018	184000	85340000000	1060000	1060000	1060000	1060000	0
125	20241018	183900	85340000000	1060000	1060000	1060000	1060000	0
126	20241018	183800	85340000000	1060000	1060000	1060000	1060000	0
127	20241018	183700	85340000000	1060000	1060000	1060000	1060000	0
128	20241018	183600	85340000000	1060000	1060000	1060000	1060000	0
129	20241018	183500	85340000000	1060000	1060000	1060000	1060000	0
130	20241018	183400	85340000000	1060000	1060000	1060000	1060000	0
131	20241018	183300	85340000000	1060000	1060000	1060000	1060000	0
132	20241018	183200	85340000000	1060000	1060000	1060000	1060000	0
133	20241018	183100	85340000000	1060000	1060000	1060000	1060000	0
134	20241018	183000	85340000000	1060000	1060000	1060000	1060000	0
135	20241018	182900	85340000000	1060000	1060000	1060000	1060000	0
136	20241018	182800	85340000000	1060000	1060000	1060000	1060000	0
137	20241018	182700	85340000000	1060000	1060000	1060000	1060000	0
138	20241018	182600	85340000000	1060000	1060000	1060000	1060000	0
139	20241018	182500	85340000000	1060000	1060000	1060000	1060000	0
140	20241018	182400	85340000000	1060000	1060000	1060000	1060000	0
141	20241018	182300	85340000000	1060000	1060000	1060000	1060000	0
142	20241018	182200	85340000000	1060000	1060000	1060000	1060000	0
143	20241018	182100	85340000000	1060000	1060000	1060000	1060000	0
144	20241018	182000	85340000000	1060000	1060000	1060000	1060000	0
145	20241018	181900	85340000000	1060000	1060000	1060000	1060000	0
146	20241018	181800	85340000000	1060000	1060000	1060000	1060000	0
147	20241018	181700	85340000000	1060000	1060000	1060000	1060000	0
148	20241018	181600	85340000000	1060000	1060000	1060000	1060000	0
149	20241018	181500	85340000000	1060000	1060000	1060000	1060000	0
150	20241018	181400	85340000000	1060000	1060000	1060000	1060000	0
151	20241018	181300	85340000000	1060000	1060000	1060000	1060000	0
152	20241018	181200	85340000000	1060000	1060000	1060000	1060000	4420
153	20241018	181100	85340000000	1060000	1060000	1060000	1060000	0
154	20241018	181000	85340000000	1060000	1060000	1060000	1060000	0
155	20241018	180900	85340000000	1060000	1060000	1060000	1060000	0
156	20241018	180800	85340000000	1060000	1060000	1060000	1060000	0
157	20241018	180700	85340000000	1060000	1060000	1060000	1060000	0
158	20241018	180600	85340000000	1060000	1060000	1060000	1060000	0
159	20241018	180500	85340000000	1060000	1060000	1060000	1060000	0
160	20241018	180400	85340000000	1060000	1060000	1060000	1060000	0
161	20241018	180300	85340000000	1060000	1060000	1060000	1060000	0
162	20241018	180200	85340000000	1060000	1060000	1060000	1060000	0
163	20241018	180100	85340000000	1060000	1060000	1060000	1060000	0
164	20241018	180000	85340000000	1060000	1060000	1060000	1060000	0
165	20241018	175900	85340000000	1060000	1060000	1060000	1060000	0
166	20241018	175800	85340000000	1060000	1060000	1060000	1060000	0
167	20241018	175700	85340000000	1060000	1060000	1060000	1060000	0
168	20241018	175600	85340000000	1060000	1060000	1060000	1060000	0
169	20241018	175500	85340000000	1060000	1060000	1060000	1060000	0
170	20241018	175400	85340000000	1060000	1060000	1060000	1060000	0
171	20241018	175300	85340000000	1060000	1060000	1060000	1060000	0
172	20241018	175200	85340000000	1060000	1060000	1060000	1060000	0
173	20241018	175100	85340000000	1060000	1060000	1060000	1060000	0
174	20241018	175000	85340000000	1060000	1060000	1060000	1060000	0
175	20241018	174900	85340000000	1060000	1060000	1060000	1060000	0
176	20241018	174800	85340000000	1060000	1060000	1060000	1060000	0
177	20241018	174700	85340000000	1060000	1060000	1060000	1060000	0
178	20241018	174600	85340000000	1060000	1060000	1060000	1060000	0
179	20241018	174500	85340000000	1060000	1060000	1060000	1060000	0
180	20241018	174400	85340000000	1060000	1060000	1060000	1060000	0
181	20241018	174300	85340000000	1060000	1060000	1060000	1060000	0
182	20241018	174200	85340000000	1060000	1060000	1060000	1060000	4420
183	20241018	174100	85340000000	1060000	1060000	1060000	1060000	0
184	20241018	174000	85340000000	1060000	1060000	1060000	1060000	0
185	20241018	173900	85340000000	1060000	1060000	1060000	1060000	0
186	20241018	173800	85340000000	1060000	1060000	1060000	1060000	0
187	20241018	173700	85340000000	1060000	1060000	1060000	1060000	0
188	20241018	173600	85340000000	1060000	1060000	1060000	1060000	0
189	20241018	173500	85340000000	1060000	1060000	1060000	1060000	0
190	20241018	173400	85340000000	1060000	1060000	1060000	1060000	0
191	20241018	173300	85340000000	1060000	1060000	1060000	1060000	0
192	20241018	173200	85340000000	1060000	1060000	1060000	1060000	0
193	20241018	173100	85340000000	1060000	1060000	1060000	1060000	0
194	20241018	173000	85340000000	1060000	1060000	1060000	1060000	0
195	20241018	172900	85340000000	1060000	1060000	1060000	1060000	0
196	20241018	172800	85340000000	1060000	1060000	1060000	1060000	0
197	20241018	172700	85340000000	1060000	1060000	1060000	1060000	0
198	20241018	172600	85340000000	1060000	1060000	1060000	1060000	0
199	20241018	172500	85340000000	1060000	1060000	1060000	1060000	0
200	20241018	172400	85340000000	1060000	1060000	1060000	1060000	0
201	20241018	172300	85340000000	1060000	1060000	1060000	1060000	0
202	20241018	172200	85340000000	1060000	1060000	1060000	1060000	0
203	20241018	172100	85340000000	1060000	1060000	1060000	1060000	0
204	20241018	172000	85340000000	1060000	1060000	1060000	1060000	0
205	20241018	171900	85340000000	1060000	1060000	1060000	1060000	0
206	20241018	171800	85340000000	1060000	1060000	1060000	1060000	0
207	20241018	171700	85340000000	1060000	1060000	1060000	1060000	0
208	20241018	171600	85340000000	1060000	1060000	1060000	1060000	0
209	20241018	171500	85340000000	1060000	1060000	1060000	1060000	0
210	20241018	171400	85340000000	1060000	1060000	1060000	1060000	0
211	20241018	171300	85340000000	1060000	1060000	1060000	1060000	0
212	20241018	171200	85340000000	1060000	1060000	1060000	1060000	4420
213	20241018	171100	85340000000	1060000	1060000	1060000	1060000	0
214	20241018	171000	85340000000	1060000	1060000	1060000	1060000	0
215	20241018	170900	85340000000	1060000	1060000	1060000	1060000	0
216	20241018	170800	85340000000	1060000	1060000	1060000	1060000	0
217	20241018	170700	85340000000	1060000	1060000	1060000	1060000	0
218	20241018	170600	85340000000	1060000	1060000	1060000	1060000	0
219	20241018	170500	85340000000	1060000	1060000	1060000	1060000	0
220	20241018	170400	85340000000	1060000	1060000	1060000	1060000	0
221	20241018	170300	85340000000	1060000	1060000	1060000	1060000	0
222	20241018	170200	85340000000	1060000	1060000	1060000	1060000	0
223	20241018	170100	85340000000	1060000	1060000	1060000	1060000	0
224	20241018	170000	85340000000	1060000	1060000	1060000	1060000	0
225	20241018	165900	85340000000	1060000	1060000	1060000	1060000	0
226	20241018	165800	85340000000	1060000	1060000	1060000	1060000	0
227	20241018	165700	85340000000	1060000	1060000	1060000	1060000	0
228	20241018	165600	85340000000	1060000	1060000	1060000	1060000	0
229	20241018	165500	85340000000	1060000	1060000	1060000	1060000	0
230	20241018	165400	85340000000	1060000	1060000	1060000	1060000	0
231	20241018	165300	85340000000	1060000	1060000	1060000	1060000	0
232	20241018	165200	85340000000	1060000	1060000	1060000	1060000	0
233	20241018	165100	85340000000	1060000	1060000	1060000	1060000	0
234	20241018	165000	85340000000	1060000	1060000	1060000	1060000	0
235	20241018	164900	85340000000	1060000	1060000	1060000	1060000	0
236	20241018	164800	85340000000	1060000	1060000	1060000	1060000	0
237	20241018	164700	85340000000	1060000	1060000	1060000	1060000	0
238	20241018	164600	85340000000	1060000	1060000	1060000	1060000	0
239	20241018	164500	85340000000	1060000	1060000	1060000	1060000	0
240	20241018	164400	85340000000	1060000	1060000	1060000	1060000	0
241	20241018	164300	85340000000	1060000	1060000	1060000	1060000	0
242	20241018	164200	85340000000	1060000	1060000	1060000	1060000	4420
243	20241018	164100	85340000000	1060000	1060000	1060000	1060000	0
244	20241018	164000	85340000000	1060000	1060000	1060000	1060000	0
245	20241018	163900	85340000000	1060000	1060000	1060000	1060000	0
246	20241018	163800	85340000000	1060000	1060000	1060000	1060000	0
247	20241018	163700	85340000000	1060000	1060000	1060000	1060000	0
248	20241018	163600	85340000000	1060000	1060000	1060000	1060000	0
249	20241018	163500	85340000000	1060000	1060000	1060000	1060000	0
250	20241018	163400	85340000000	1060000	1060000	1060000	1060000	0
251	20241018	163300	85340000000	1060000	1060000	1060000	1060000	0
252	20241018	163200	85340000000	1060000	1060000	1060000	1060000	0
253	20241018	163100	85340000000	1060000	1060000	1060000	1060000	0
254	20241018	163000	85340000000	1060000	1060000	1060000	1060000	0
255	20241018	162900	85340000000	1060000	1060000	1060000	1060000	0
256	20241018	162800	85340000000	1060000	1060000	1060000	1060000	0
257	20241018	162700	85340000000	1060000	1060000	1060000	1060000	0
258	20241018	162600	85340000000	1060000	1060000	1060000	1060000	0
259	20241018	162500	85340000000	1060000	1060000	1060000	1060000	0
260	20241018	162400	85340000000	1060000	1060000	1060000	1060000	0
261	20241018	162300	85340000000	1060000	1060000	1060000	1060000	0
262	20241018	162200	85340000000	1060000	1060000	1060000	1060000	0
263	20241018	162100	85340000000	1060000	1060000	1060000	1060000	0
264	20241018	162000	85340000000	1060000	1060000	1060000	1060000	0
265	20241018	161900	85340000000	1060000	1060000	1060000	1060000	0
266	20241018	161800	85340000000	1060000	1060000	1060000	1060000	0
267	20241018	161700	85340000000	1060000	1060000	1060000	1060000	0
268	20241018	161600	85340000000	1060000	1060000	1060000	1060000	0
269	20241018	161500	85340000000	1060000	1060000	1060000	1060000	0
270	20241018	161400	85340000000	1060000	1060000	1060000	1060000	0
271	20241018	161300	85340000000	1060000	1060000	1060000	1060000	0
272	20241018	161200	85340000000	1060000	1060000	1060000	1060000	4420
273	20241018	161100	85340000000	1060000	1060000	1060000	1060000	0
274	20241018	161000	85340000000	1060000	1060000	1060000	1060000	0
275	20241018	160900	85340000000	1060000	1060000	1060000	1060000	0
276	20241018	160800	85340000000	1060000	1060000	1060000	1060000	0
277	20241018	160700	85340000000	1060000	1060000	1060000	1060000	0
278	20241018	160600	85340000000	1060000	1060000	1060000	1060000	0
279	20241018	160500	85340000000	1060000	1060000	1060000	1060000	0
280	20241018	160400	85340000000	1060000	1060000	1060000	1060000	0
281	20241018	160300	85340000000	1060000	1060000	1060000	1060000	0
282	20241018	160200	85340000000	1060000	1060000	1060000	1060000	0
283	20241018	160100	85340000000	1060000	1060000	1060000	1060000	0
284	20241018	160000	85340000000	1060000	1060000	1060000	1060000	0
285	20241018	155900	85340000000	1060000	1060000	1060000	1060000	0
286	20241018	155800	85340000000	1060000	1060000	1060000	1060000	0
287	20241018	155700	85340000000	1060000	1060000	1060000	1060000	0
288	20241018	155600	85340000000	1060000	1060000	1060000	1060000	0
289	20241018	155500	85340000000	1060000	1060000	1060000	1060000	0
290	20241018	155400	85340000000	1060000	1060000	1060000	1060000	0
291	20241018	155300	85340000000	1060000	1060000	1060000	1060000	0
292	20241018	155200	85340000000	1060000	1060000	1060000	1060000	0
293	20241018	155100	85340000000	1060000	1060000	1060000	1060000	0
294	20241018	155000	85340000000	1060000	1060000	1060000	1060000	0
295	20241018	154900	85340000000	1060000	1060000	1060000	1060000	0
296	20241018	154800	85340000000	1060000	1060000	1060000	1060000	0
297	20241018	154700	85340000000	1060000	1060000	1060000	1060000	0
298	20241018	154600	85340000000	1060000	1060000	1060000	1060000	0
299	20241018	154500	85340000000	1060000	1060000	1060000	1060000	0
300	20241018	154400	85340000000	1060000	1060000	1060000	1060000	0
301	20241018	154300	85340000000	1060000	1060000	1060000	1060000	0
302	20241018	154200	85340000000	1060000	1060000	1060000	1060000	4420
303	20241018	154100	85340000000	1060000	1060000	1060000	1060000	0
304	20241018	154000	85340000000	1060000	1060000	1060000	1060000	0
305	20241018	153900	85340000000	1060000	1060000	1060000	1060000	0
306	20241018	153800	85340000000	1060000	1060000	1060000	1060000	0
307	20241018	153700	85340000000	1060000	1060000	1060000	1060000	0
308	20241018	153600	85340000000	1060000	1060000	1060000	1060000	0
309	20241018	153500	85340000000	1060000	1060000	1060000	1060000	0
310	20241018	153400	85340000000	1060000	1060000	1060000	1060000	0
311	20241018	153300	85340000000	1060000	1060000	1060000	1060000	0
312	20241018	153200	85340000000	1060000	1060000	1060000	1060000	0
313	20241018	153100	85340000000	1060000	1060000	1060000	1060000	0
314	20241018	153000	85340000000	1060000	1060000	1060000	1060000	4420
315	20241018	152900	80654800000	1061000	1061000	1061000	1061000	0
316	20241018	152800	80654800000	1061000	1061000	1061000	1061000	0
317	20241018	152700	80654800000	1061000	1061000	1061000	1061000	0
318	20241018	152600	80654800000	1061000	1061000	1061000	1061000	0
319	20241018	152500	80654800000	1061000	1061000	1061000	1061000	0
320	20241018	152400	80654800000	1061000	1061000	1061000	1061000	0
321	20241018	152300	80654800000	1061000	1061000	1061000	1061000	0
322	20241018	152200	80654800000	1061000	1061000	1061000	1061000	0
323	20241018	152100	80654800000	1061000	1061000	1061000	1061000	0
324	20241018	152000	80654800000	1061000	1061000	1061000	1061000	0
325	20241018	151900	80654800000	1061000	1062000	1062000	1060000	313
326	20241018	151800	80322759000	1061000	1062000	1062000	1061000	192
327	20241018	151700	80119000000	1062000	1061000	1063000	1061000	159
328	20241018	151600	79950196000	1062000	1062000	1062000	1061000	127
329	20241018	151500	79815390000	1062000	1062000	1062000	1061000	126
330	20241018	151400	79681620000	1061000	1061000	1062000	1060000	102
331	20241018	151300	79573370000	1061000	1061000	1061000	1060000	198
332	20241018	151200	79363339000	1061000	1061000	1061000	1060000	87
333	20241018	151100	79271082000	1061000	1061000	1061000	1059000	276
334	20241018	151000	78978500000	1060000	1062000	1062000	1058000	1262
335	20241018	150900	77641470000	1062000	1064000	1064000	1061000	422
336	20241018	150800	77192961000	1063000	1064000	1064000	1063000	140
337	20241018	150700	77044069000	1064000	1064000	1064000	1063000	126
338	20241018	150600	76910074000	1063000	1063000	1064000	1063000	183
339	20241018	150500	76715440000	1064000	1065000	1065000	1063000	185
340	20241018	150400	76518644000	1065000	1065000	1065000	1064000	126
341	20241018	150300	76384519000	1065000	1064000	1065000	1063000	138
342	20241018	150200	76237666000	1063000	1064000	1064000	1063000	88
343	20241018	150100	76144063000	1064000	1064000	1065000	1064000	114
344	20241018	150000	76022735000	1065000	1063000	1065000	1063000	109
345	20241018	145900	75906792000	1064000	1064000	1065000	1063000	145
346	20241018	145800	75752531000	1065000	1064000	1065000	1064000	117
347	20241018	145700	75627999000	1065000	1065000	1066000	1064000	79
348	20241018	145600	75543848000	1066000	1065000	1066000	1065000	124
349	20241018	145500	75411717000	1066000	1066000	1066000	1063000	140
350	20241018	145400	75262588000	1065000	1065000	1066000	1064000	85
351	20241018	145300	75172023000	1066000	1065000	1066000	1064000	129
352	20241018	145200	75034576000	1065000	1064000	1065000	1063000	207
353	20241018	145100	74814228000	1063000	1064000	1064000	1063000	72
354	20241018	145000	74737635000	1063000	1065000	1065000	1062000	149
355	20241018	144900	74579112000	1065000	1063000	1065000	1061000	126
356	20241018	144800	74445119000	1062000	1062000	1063000	1061000	125
357	20241018	144700	74312322000	1062000	1065000	1065000	1061000	433
358	20241018	144600	73852159000	1064000	1064000	1066000	1064000	93
359	20241018	144500	73753140000	1066000	1065000	1066000	1064000	94
360	20241018	144400	73653031000	1065000	1065000	1065000	1063000	88
361	20241018	144300	73559365000	1065000	1065000	1066000	1064000	97
362	20241018	144200	73456060000	1065000	1066000	1066000	1064000	200
363	20241018	144100	73243029000	1065000	1065000	1066000	1065000	89
364	20241018	144000	73148201000	1066000	1065000	1066000	1064000	236
365	20241018	143900	72896895000	1066000	1065000	1066000	1064000	103
366	20241018	143800	72787197000	1065000	1065000	1065000	1064000	82
367	20241018	143700	72699886000	1065000	1066000	1067000	1065000	683
368	20241018	143600	71972200000	1065000	1066000	1067000	1063000	405
369	20241018	143500	71541065000	1066000	1067000	1067000	1065000	229
370	20241018	143400	71296957000	1066000	1066000	1067000	1065000	414
371	20241018	143300	70855598000	1066000	1065000	1066000	1065000	185
372	20241018	143200	70658416000	1065000	1064000	1065000	1064000	77
373	20241018	143100	70576424000	1064000	1064000	1065000	1064000	77
374	20241018	143000	70494463000	1064000	1062000	1065000	1062000	115
375	20241018	142900	70372140000	1062000	1066000	1066000	1062000	134
376	20241018	142800	70229584000	1066000	1064000	1066000	1064000	65
377	20241018	142700	70160338000	1065000	1065000	1067000	1065000	602
378	20241018	142600	69519108000	1064000	1063000	1065000	1063000	64
379	20241018	142500	69450982000	1064000	1064000	1065000	1063000	85
380	20241018	142400	69360532000	1064000	1065000	1065000	1064000	496
381	20241018	142300	68832729000	1063000	1064000	1064000	1062000	157
382	20241018	142200	68665795000	1064000	1064000	1064000	1062000	149
383	20241018	142100	68507353000	1064000	1063000	1064000	1061000	262
384	20241018	142000	68228902000	1064000	1067000	1068000	1063000	415
385	20241018	141900	67787056000	1066000	1067000	1068000	1066000	94
386	20241018	141800	67686721000	1067000	1067000	1068000	1066000	108
387	20241018	141700	67571462000	1066000	1067000	1067000	1066000	137
388	20241018	141600	67425377000	1067000	1066000	1068000	1066000	263
389	20241018	141500	67144746000	1066000	1066000	1067000	1065000	145
390	20241018	141400	66990199000	1065000	1065000	1066000	1065000	68
391	20241018	141300	66917721000	1065000	1067000	1067000	1065000	152
392	20241018	141200	66755660000	1066000	1066000	1067000	1065000	325
393	20241018	141100	66408942000	1066000	1067000	1067000	1065000	242
394	20241018	141000	66151073000	1067000	1068000	1068000	1066000	367
395	20241018	140900	65759542000	1068000	1069000	1070000	1067000	204
396	20241018	140800	65541622000	1069000	1070000	1071000	1069000	358
397	20241018	140700	65158351000	1070000	1069000	1072000	1068000	1397
398	20241018	140600	63663833000	1069000	1069000	1070000	1067000	217
399	20241018	140500	63431956000	1068000	1067000	1069000	1066000	290
400	20241018	140400	63122366000	1067000	1070000	1071000	1067000	996
401	20241018	140300	62057105000	1071000	1068000	1071000	1068000	546
402	20241018	140200	61472992000	1068000	1066000	1070000	1065000	1229
403	20241018	140100	60158995000	1066000	1066000	1068000	1066000	292
404	20241018	140000	59847532000	1067000	1065000	1067000	1064000	1092
405	20241018	135900	58683499000	1065000	1065000	1065000	1062000	262
406	20241018	135800	58404835000	1065000	1053000	1065000	1053000	5959
407	20241018	135700	52094286000	1054000	1053000	1054000	1052000	129
408	20241018	135600	51958447000	1053000	1052000	1053000	1051000	55
409	20241018	135500	51900559000	1053000	1052000	1053000	1052000	46
410	20241018	135400	51852134000	1053000	1053000	1053000	1052000	176
411	20241018	135300	51666921000	1053000	1053000	1053000	1052000	56
412	20241018	135200	51607997000	1053000	1053000	1053000	1052000	42
413	20241018	135100	51563778000	1053000	1053000	1053000	1052000	90
414	20241018	135000	51469018000	1053000	1053000	1053000	1052000	29
415	20241018	134900	51438485000	1053000	1053000	1053000	1052000	17
416	20241018	134800	51420586000	1052000	1053000	1053000	1052000	150
417	20241018	134700	51262735000	1053000	1051000	1053000	1051000	360
418	20241018	134600	50883948000	1051000	1051000	1052000	1050000	426
419	20241018	134500	50436217000	1051000	1048000	1051000	1048000	310
420	20241018	134400	50110773000	1049000	1049000	1049000	1048000	39
421	20241018	134300	50069863000	1049000	1048000	1049000	1048000	36
422	20241018	134200	50032109000	1048000	1049000	1049000	1047000	50
423	20241018	134100	49979706000	1049000	1048000	1050000	1048000	86
424	20241018	134000	49889515000	1048000	1050000	1050000	1048000	77
425	20241018	133900	49808798000	1049000	1049000	1050000	1049000	77
426	20241018	133800	49728002000	1050000	1050000	1050000	1049000	61
427	20241018	133700	49663977000	1050000	1049000	1050000	1049000	75
428	20241018	133600	49585233000	1050000	1051000	1051000	1050000	108
429	20241018	133500	49471805000	1050000	1050000	1051000	1050000	126
430	20241018	133400	49339428000	1050000	1050000	1051000	1049000	37
431	20241018	133300	49300577000	1050000	1051000	1051000	1049000	271
432	20241018	133200	49016111000	1051000	1049000	1051000	1049000	68
433	20241018	133100	48944704000	1049000	1049000	1050000	1049000	52
434	20241018	133000	48890111000	1050000	1049000	1050000	1049000	33
435	20241018	132900	48855465000	1050000	1049000	1050000	1049000	25
436	20241018	132800	48829219000	1050000	1049000	1050000	1049000	66
437	20241018	132700	48759943000	1050000	1049000	1051000	1048000	64
438	20241018	132600	48692783000	1049000	1051000	1051000	1048000	122
439	20241018	132500	48564748000	1051000	1051000	1051000	1050000	26
440	20241018	132400	48537427000	1050000	1047000	1051000	1047000	114
441	20241018	132300	48417867000	1048000	1050000	1050000	1047000	146
442	20241018	132200	48264781000	1050000	1051000	1051000	1050000	41
443	20241018	132100	48221712000	1050000	1049000	1051000	1049000	79
444	20241018	132000	48138751000	1050000	1050000	1050000	1049000	29
445	20241018	131900	48108308000	1049000	1049000	1050000	1049000	35
446	20241018	131800	48071576000	1049000	1050000	1050000	1049000	39
447	20241018	131700	48030638000	1050000	1049000	1050000	1049000	65
448	20241018	131600	47962415000	1049000	1050000	1050000	1049000	59
449	20241018	131500	47900470000	1050000	1049000	1050000	1049000	25
450	20241018	131400	47874231000	1050000	1049000	1050000	1048000	46
451	20241018	131300	47825960000	1048000	1048000	1048000	1047000	98
452	20241018	131200	47723257000	1049000	1050000	1050000	1047000	111
453	20241018	131100	47606920000	1050000	1050000	1050000	1050000	37
454	20241018	131000	47568070000	1050000	1049000	1050000	1048000	48
455	20241018	130900	47517706000	1049000	1049000	1050000	1048000	35
456	20241018	130800	47480983000	1050000	1050000	1050000	1048000	56
457	20241018	130700	47422227000	1049000	1049000	1050000	1049000	66
458	20241018	130600	47352961000	1050000	1050000	1050000	1049000	34
459	20241018	130500	47317272000	1050000	1050000	1050000	1049000	33
460	20241018	130400	47282628000	1049000	1047000	1050000	1047000	32
461	20241018	130300	47249070000	1049000	1049000	1050000	1048000	47
462	20241018	130200	47199753000	1049000	1049000	1050000	1047000	51
463	20241018	130100	47146258000	1050000	1050000	1051000	1049000	111
464	20241018	130000	47029702000	1049000	1052000	1052000	1048000	293
465	20241018	125900	46722171000	1052000	1052000	1052000	1051000	37
466	20241018	125800	46683258000	1052000	1051000	1052000	1051000	40
467	20241018	125700	46641200000	1051000	1051000	1052000	1051000	59
468	20241018	125600	46579158000	1052000	1052000	1052000	1051000	48
469	20241018	125500	46528676000	1052000	1052000	1053000	1052000	111
470	20241018	125400	46411878000	1053000	1053000	1053000	1053000	32
471	20241018	125300	46378182000	1053000	1053000	1053000	1052000	52
472	20241018	125200	46323460000	1053000	1053000	1053000	1052000	24
473	20241018	125100	46298199000	1053000	1053000	1053000	1052000	48
474	20241018	125000	46247659000	1054000	1054000	1054000	1053000	132
475	20241018	124900	46108623000	1053000	1054000	1054000	1053000	31
476	20241018	124800	46075971000	1054000	1054000	1054000	1053000	31
477	20241018	124700	46043303000	1054000	1054000	1054000	1053000	34
478	20241018	124600	46007475000	1054000	1054000	1054000	1053000	45
479	20241018	124500	45960061000	1053000	1053000	1054000	1053000	56
480	20241018	124400	45901075000	1054000	1053000	1054000	1053000	36
481	20241018	124300	45863143000	1054000	1053000	1054000	1053000	138
482	20241018	124200	45717801000	1054000	1053000	1054000	1052000	41
483	20241018	124100	45674609000	1054000	1053000	1054000	1053000	60
484	20241018	124000	45611426000	1053000	1053000	1054000	1053000	108
485	20241018	123900	45497674000	1053000	1053000	1053000	1052000	41
486	20241018	123800	45454502000	1053000	1053000	1053000	1052000	69
487	20241018	123700	45381854000	1053000	1053000	1053000	1052000	39
488	20241018	123600	45340792000	1053000	1053000	1053000	1052000	17
489	20241018	123500	45322897000	1053000	1053000	1053000	1052000	45
490	20241018	123400	45275515000	1052000	1053000	1053000	1052000	12
491	20241018	123300	45262880000	1053000	1053000	1053000	1052000	49
492	20241018	123200	45211302000	1053000	1053000	1053000	1052000	42
493	20241018	123100	45167085000	1052000	1052000	1053000	1052000	41
494	20241018	123000	45123923000	1052000	1053000	1053000	1052000	28
495	20241018	122900	45094443000	1053000	1053000	1053000	1052000	24
496	20241018	122800	45069174000	1053000	1052000	1053000	1052000	53
497	20241018	122700	45013403000	1052000	1052000	1053000	1052000	36
498	20241018	122600	44975504000	1053000	1053000	1053000	1052000	42
499	20241018	122500	44931293000	1053000	1053000	1053000	1052000	30
500	20241018	122400	44899712000	1053000	1053000	1053000	1052000	57
501	20241018	122300	44839694000	1054000	1053000	1054000	1053000	42
502	20241018	122200	44795439000	1053000	1053000	1054000	1053000	45
503	20241018	122100	44748037000	1054000	1053000	1054000	1053000	30
504	20241018	122000	44716426000	1054000	1054000	1054000	1053000	53
505	20241018	121900	44660582000	1053000	1053000	1054000	1053000	15
506	20241018	121800	44644778000	1054000	1054000	1054000	1053000	32
507	20241018	121700	44611053000	1054000	1054000	1054000	1053000	49
508	20241018	121600	44559448000	1054000	1054000	1054000	1053000	44
509	20241018	121500	44513080000	1054000	1053000	1054000	1053000	45
510	20241018	121400	44465682000	1054000	1053000	1054000	1053000	46
511	20241018	121300	44417220000	1053000	1053000	1054000	1053000	31
512	20241018	121200	44384550000	1054000	1054000	1054000	1053000	62
513	20241018	121100	44319234000	1054000	1054000	1054000	1053000	35
514	20241018	121000	44282353000	1054000	1053000	1054000	1053000	23
515	20241018	120900	44258120000	1054000	1052000	1054000	1051000	338
516	20241018	120800	43902365000	1052000	1051000	1052000	1051000	23
517	20241018	120700	43878171000	1051000	1052000	1052000	1051000	18
518	20241018	120600	43859249000	1051000	1051000	1052000	1051000	65
519	20241018	120500	43790906000	1051000	1051000	1052000	1051000	63
520	20241018	120400	43724675000	1052000	1051000	1052000	1051000	46
521	20241018	120300	43676313000	1052000	1052000	1053000	1051000	72
522	20241018	120200	43600590000	1052000	1051000	1052000	1051000	29
523	20241018	120100	43570087000	1052000	1052000	1052000	1051000	19
524	20241018	120000	43550102000	1052000	1052000	1053000	1051000	55
525	20241018	115900	43492228000	1052000	1051000	1053000	1051000	78
526	20241018	115800	43410180000	1052000	1052000	1052000	1051000	62
527	20241018	115700	43344958000	1052000	1052000	1053000	1052000	17
528	20241018	115600	43327061000	1053000	1053000	1053000	1052000	34
529	20241018	115500	43291266000	1053000	1053000	1053000	1052000	35
530	20241018	115400	43254422000	1053000	1052000	1053000	1052000	30
531	20241018	115300	43222846000	1053000	1053000	1053000	1052000	32
532	20241018	115200	43189164000	1052000	1053000	1053000	1051000	52
533	20241018	115100	43134467000	1053000	1052000	1053000	1051000	53
534	20241018	115000	43078702000	1053000	1053000	1053000	1052000	76
535	20241018	114900	42998733000	1052000	1053000	1053000	1052000	50
536	20241018	114800	42946087000	1053000	1052000	1053000	1052000	34
537	20241018	114700	42910309000	1052000	1053000	1053000	1052000	31
538	20241018	114600	42877680000	1053000	1053000	1053000	1052000	54
539	20241018	114500	42820830000	1052000	1049000	1053000	1049000	271
540	20241018	114400	42535977000	1050000	1050000	1050000	1049000	29
541	20241018	114300	42505537000	1050000	1050000	1050000	1049000	21
542	20241018	114200	42483492000	1050000	1050000	1050000	1049000	44
543	20241018	114100	42437303000	1050000	1051000	1051000	1048000	55
544	20241018	114000	42379558000	1050000	1051000	1051000	1050000	72
545	20241018	113900	42303894000	1050000	1050000	1051000	1050000	74
546	20241018	113800	42226180000	1050000	1048000	1050000	1048000	76
547	20241018	113700	42146448000	1049000	1049000	1049000	1048000	24
548	20241018	113600	42121290000	1049000	1049000	1050000	1048000	77
549	20241018	113500	42040523000	1049000	1049000	1049000	1048000	24
550	20241018	113400	42015353000	1049000	1049000	1050000	1048000	34
551	20241018	113300	41979701000	1049000	1048000	1050000	1048000	32
552	20241018	113200	41946139000	1049000	1048000	1049000	1048000	46
553	20241018	113100	41897900000	1047000	1049000	1050000	1047000	82
554	20241018	113000	41811915000	1049000	1049000	1050000	1048000	37
555	20241018	112900	41773105000	1048000	1047000	1049000	1047000	38
556	20241018	112800	41733263000	1049000	1049000	1049000	1047000	88
557	20241018	112700	41641011000	1050000	1050000	1050000	1049000	37
558	20241018	112600	41602168000	1049000	1050000	1050000	1049000	27
559	20241018	112500	41573826000	1049000	1049000	1050000	1048000	44
560	20241018	112400	41527670000	1048000	1048000	1049000	1047000	42
561	20241018	112300	41483649000	1048000	1047000	1048000	1047000	52
562	20241018	112200	41429178000	1047000	1048000	1048000	1047000	90
563	20241018	112100	41334881000	1048000	1046000	1048000	1046000	57
564	20241018	112000	41275211000	1046000	1046000	1047000	1046000	26
565	20241018	111900	41248003000	1046000	1048000	1048000	1046000	61
566	20241018	111800	41184161000	1048000	1048000	1050000	1047000	56
567	20241018	111700	41125465000	1048000	1048000	1049000	1048000	70
568	20241018	111600	41052092000	1048000	1048000	1049000	1047000	79
569	20241018	111500	40969292000	1048000	1051000	1052000	1048000	147
570	20241018	111400	40814999000	1050000	1049000	1051000	1049000	128
571	20241018	111300	40680652000	1049000	1051000	1051000	1049000	88
572	20241018	111200	40588247000	1050000	1053000	1053000	1050000	275
573	20241018	111100	40299161000	1053000	1054000	1054000	1052000	60
574	20241018	111000	40235973000	1053000	1054000	1054000	1053000	37
575	20241018	110900	40196989000	1053000	1054000	1054000	1053000	34
576	20241018	110800	40161171000	1054000	1054000	1054000	1053000	59
577	20241018	110700	40099012000	1054000	1053000	1054000	1053000	31
578	20241018	110600	40066355000	1054000	1054000	1054000	1052000	119
579	20241018	110500	39941048000	1053000	1054000	1054000	1053000	74
580	20241018	110400	39863065000	1054000	1054000	1055000	1054000	55
581	20241018	110300	39805075000	1054000	1054000	1055000	1053000	33
582	20241018	110200	39770294000	1054000	1055000	1055000	1053000	64
583	20241018	110100	39702842000	1055000	1053000	1055000	1053000	106
584	20241018	110000	39591156000	1053000	1055000	1055000	1053000	98
585	20241018	105900	39487850000	1055000	1056000	1056000	1054000	134
586	20241018	105800	39346438000	1056000	1056000	1056000	1055000	72
587	20241018	105700	39270422000	1056000	1055000	1056000	1054000	252
588	20241018	105600	39004562000	1055000	1054000	1055000	1054000	108
589	20241018	105500	38890668000	1054000	1054000	1055000	1054000	117
590	20241018	105400	38767301000	1055000	1055000	1055000	1054000	85
591	20241018	105300	38677658000	1055000	1055000	1056000	1054000	309
592	20241018	105200	38351531000	1055000	1055000	1055000	1054000	316
593	20241018	105100	38018168000	1054000	1053000	1055000	1053000	117
594	20241018	105000	37894834000	1053000	1051000	1053000	1051000	125
595	20241018	104900	37763284000	1052000	1051000	1053000	1051000	100
596	20241018	104800	37658117000	1052000	1050000	1053000	1050000	72
597	20241018	104700	37582404000	1050000	1053000	1053000	1050000	100
598	20241018	104600	37477220000	1052000	1053000	1054000	1052000	98
599	20241018	104500	37374075000	1053000	1054000	1054000	1053000	113
600	20241018	104400	37255033000	1054000	1054000	1055000	1054000	65
601	20241018	104300	37186510000	1055000	1051000	1055000	1050000	295
602	20241018	104200	36875806000	1051000	1051000	1055000	1050000	1069
603	20241018	104100	35750044000	1052000	1051000	1052000	1050000	58
604	20241018	104000	35689077000	1051000	1052000	1052000	1051000	53
605	20241018	103900	35633347000	1052000	1052000	1052000	1051000	39
606	20241018	103800	35592335000	1052000	1052000	1052000	1051000	51
607	20241018	103700	35538699000	1052000	1052000	1053000	1051000	162
608	20241018	103600	35368249000	1051000	1050000	1051000	1049000	269
609	20241018	103500	35085761000	1050000	1049000	1050000	1048000	110
610	20241018	103400	34970347000	1049000	1049000	1049000	1047000	107
611	20241018	103300	34858194000	1048000	1048000	1049000	1047000	64
612	20241018	103200	34791121000	1048000	1047000	1049000	1047000	57
613	20241018	103100	34731389000	1047000	1046000	1048000	1046000	37
614	20241018	103000	34692635000	1046000	1048000	1049000	1046000	88
615	20241018	102900	34600425000	1048000	1050000	1050000	1047000	70
616	20241018	102800	34526990000	1050000	1051000	1051000	1050000	67
617	20241018	102700	34456612000	1051000	1051000	1051000	1049000	65
618	20241018	102600	34388348000	1051000	1048000	1051000	1048000	261
619	20241018	102500	34114288000	1048000	1048000	1049000	1048000	88
620	20241018	102400	34022027000	1048000	1049000	1050000	1048000	81
621	20241018	102300	33937067000	1049000	1050000	1050000	1048000	61
622	20241018	102200	33873079000	1050000	1049000	1051000	1049000	78
623	20241018	102100	33791168000	1050000	1050000	1051000	1048000	271
624	20241018	102000	33506802000	1051000	1051000	1052000	1050000	46
625	20241018	101900	33458459000	1051000	1049000	1051000	1049000	147
626	20241018	101800	33304183000	1049000	1050000	1051000	1049000	58
627	20241018	101700	33243292000	1049000	1052000	1052000	1048000	335
628	20241018	101600	32891478000	1052000	1054000	1054000	1052000	70
629	20241018	101500	32817767000	1053000	1051000	1054000	1051000	459
630	20241018	101400	32334754000	1052000	1052000	1053000	1051000	192
631	20241018	101300	32132765000	1053000	1053000	1053000	1050000	265
632	20241018	101200	31854043000	1053000	1053000	1053000	1052000	331
633	20241018	101100	31505505000	1052000	1051000	1053000	1051000	271
634	20241018	101000	31220403000	1052000	1052000	1052000	1050000	170
635	20241018	100900	31041749000	1051000	1052000	1053000	1051000	141
636	20241018	100800	30893490000	1052000	1053000	1053000	1051000	281
637	20241018	100700	30597650000	1053000	1052000	1054000	1051000	441
638	20241018	100600	30133428000	1052000	1050000	1053000	1050000	545
639	20241018	100500	29560301000	1051000	1050000	1052000	1050000	339
640	20241018	100400	29204081000	1050000	1048000	1050000	1048000	424
641	20241018	100300	28759056000	1048000	1048000	1049000	1048000	63
642	20241018	100200	28692991000	1048000	1048000	1049000	1048000	47
643	20241018	100100	28643710000	1048000	1045000	1049000	1045000	316
644	20241018	100000	28312865000	1045000	1044000	1046000	1043000	36
645	20241018	095900	28275251000	1043000	1045000	1045000	1043000	69
646	20241018	095800	28203245000	1044000	1042000	1045000	1041000	401
647	20241018	095700	27784656000	1043000	1042000	1043000	1042000	57
648	20241018	095600	27725223000	1043000	1044000	1046000	1042000	244
649	20241018	095500	27470457000	1044000	1045000	1045000	1044000	46
650	20241018	095400	27422402000	1044000	1043000	1045000	1042000	102
651	20241018	095300	27315910000	1043000	1043000	1044000	1042000	88
652	20241018	095200	27224096000	1043000	1043000	1043000	1042000	27
653	20241018	095100	27195941000	1044000	1040000	1044000	1038000	120
654	20241018	095000	27070909000	1040000	1039000	1042000	1038000	183
655	20241018	094900	26880499000	1039000	1039000	1040000	1038000	128
656	20241018	094800	26747556000	1039000	1041000	1042000	1039000	95
657	20241018	094700	26648704000	1042000	1045000	1045000	1040000	281
658	20241018	094600	26355948000	1045000	1042000	1045000	1042000	130
659	20241018	094500	26220351000	1042000	1041000	1042000	1040000	255
660	20241018	094400	25954889000	1041000	1041000	1042000	1040000	118
661	20241018	094300	25832062000	1040000	1041000	1042000	1038000	328
662	20241018	094200	25491020000	1041000	1041000	1044000	1041000	97
663	20241018	094100	25390028000	1041000	1039000	1043000	1039000	329
664	20241018	094000	25047636000	1039000	1040000	1040000	1037000	143
665	20241018	093900	24899199000	1037000	1037000	1040000	1037000	125
666	20241018	093800	24769379000	1037000	1036000	1037000	1035000	95
667	20241018	093700	24670945000	1036000	1036000	1036000	1035000	104
668	20241018	093600	24563238000	1036000	1036000	1037000	1034000	154
669	20241018	093500	24403827000	1035000	1035000	1036000	1033000	540
670	20241018	093400	23845601000	1035000	1036000	1037000	1035000	106
671	20241018	093300	23735810000	1036000	1036000	1038000	1034000	1392
672	20241018	093200	22291837000	1036000	1037000	1038000	1036000	211
673	20241018	093100	22073088000	1037000	1037000	1039000	1037000	285
674	20241018	093000	21777424000	1037000	1041000	1042000	1037000	492
675	20241018	092900	21265937000	1041000	1041000	1042000	1039000	246
676	20241018	092800	21010068000	1042000	1043000	1043000	1040000	624
677	20241018	092700	20360569000	1043000	1045000	1048000	1042000	229
678	20241018	092600	20121557000	1044000	1046000	1048000	1042000	646
679	20241018	092500	19446240000	1045000	1054000	1054000	1045000	609
680	20241018	092400	18807203000	1051000	1054000	1054000	1048000	570
681	20241018	092300	18207730000	1053000	1050000	1054000	1050000	467
682	20241018	092200	17716368000	1050000	1052000	1052000	1049000	398
683	20241018	092100	17298308000	1052000	1051000	1053000	1050000	899
684	20241018	092000	16352664000	1051000	1055000	1056000	1050000	613
685	20241018	091900	15707050000	1054000	1055000	1057000	1052000	944
686	20241018	091800	14710908000	1055000	1052000	1056000	1048000	1712
687	20241018	091700	12907359000	1052000	1050000	1052000	1050000	515
688	20241018	091600	12366212000	1051000	1048000	1052000	1048000	1124
689	20241018	091500	11186384000	1047000	1047000	1050000	1046000	1283
690	20241018	091400	9841700000	1046000	1043000	1047000	1042000	859
691	20241018	091300	8944601000	1043000	1041000	1043000	1041000	138
692	20241018	091200	8800836000	1041000	1038000	1043000	1038000	1217
693	20241018	091100	7532949000	1039000	1039000	1040000	1038000	870
694	20241018	091000	6628499000	1039000	1035000	1039000	1033000	759
695	20241018	090900	5841802000	1034000	1035000	1037000	1034000	231
696	20241018	090800	5602600000	1035000	1033000	1035000	1031000	270
697	20241018	090700	5323522000	1034000	1038000	1038000	1033000	681
698	20241018	090600	4618518000	1037000	1038000	1038000	1036000	486
699	20241018	090500	4114591000	1038000	1035000	1039000	1035000	845
700	20241018	090400	3238201000	1035000	1032000	1035000	1031000	320
701	20241018	090300	2907276000	1032000	1031000	1034000	1030000	218
702	20241018	090200	2682252000	1030000	1030000	1032000	1025000	332
703	20241018	090100	2340408000	1029000	1029000	1030000	1025000	685
704	20241018	090000	1636932000	1030000	1033000	1036000	1029000	1566