KissMeData/003230/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184000	32933319000	569000	569000	569000	569000	1895
3	20241015	183900	32933319000	569000	569000	569000	569000	0
4	20241015	183800	32933319000	569000	569000	569000	569000	0
5	20241015	183700	32933319000	569000	569000	569000	569000	0
6	20241015	183600	32933319000	569000	569000	569000	569000	0
7	20241015	183500	32933319000	569000	569000	569000	569000	0
8	20241015	183400	32933319000	569000	569000	569000	569000	0
9	20241015	183300	32933319000	569000	569000	569000	569000	0
10	20241015	183200	32933319000	569000	569000	569000	569000	0
11	20241015	183100	32933319000	569000	569000	569000	569000	0
12	20241015	183000	32933319000	569000	569000	569000	569000	0
13	20241015	182900	32933319000	569000	569000	569000	569000	0
14	20241015	182800	32933319000	569000	569000	569000	569000	0
15	20241015	182700	32933319000	569000	569000	569000	569000	0
16	20241015	182600	32933319000	569000	569000	569000	569000	0
17	20241015	182500	32933319000	569000	569000	569000	569000	0
18	20241015	182400	32933319000	569000	569000	569000	569000	0
19	20241015	182300	32933319000	569000	569000	569000	569000	0
20	20241015	182200	32933319000	569000	569000	569000	569000	0
21	20241015	182100	32933319000	569000	569000	569000	569000	0
22	20241015	182000	32933319000	569000	569000	569000	569000	0
23	20241015	181900	32933319000	569000	569000	569000	569000	0
24	20241015	181800	32933319000	569000	569000	569000	569000	0
25	20241015	181700	32933319000	569000	569000	569000	569000	0
26	20241015	181600	32933319000	569000	569000	569000	569000	0
27	20241015	181500	32933319000	569000	569000	569000	569000	0
28	20241015	181400	32933319000	569000	569000	569000	569000	0
29	20241015	181300	32933319000	569000	569000	569000	569000	0
30	20241015	181200	32933319000	569000	569000	569000	569000	0
31	20241015	181100	32933319000	569000	569000	569000	569000	0
32	20241015	181000	32933319000	569000	569000	569000	569000	1895
33	20241015	180900	32933319000	569000	569000	569000	569000	0
34	20241015	180800	32933319000	569000	569000	569000	569000	0
35	20241015	180700	32933319000	569000	569000	569000	569000	0
36	20241015	180600	32933319000	569000	569000	569000	569000	0
37	20241015	180500	32933319000	569000	569000	569000	569000	0
38	20241015	180400	32933319000	569000	569000	569000	569000	0
39	20241015	180300	32933319000	569000	569000	569000	569000	0
40	20241015	180200	32933319000	569000	569000	569000	569000	0
41	20241015	180100	32933319000	569000	569000	569000	569000	0
42	20241015	180000	32933319000	569000	569000	569000	569000	0
43	20241015	175900	32933319000	569000	569000	569000	569000	0
44	20241015	175800	32933319000	569000	569000	569000	569000	0
45	20241015	175700	32933319000	569000	569000	569000	569000	0
46	20241015	175600	32933319000	569000	569000	569000	569000	0
47	20241015	175500	32933319000	569000	569000	569000	569000	0
48	20241015	175400	32933319000	569000	569000	569000	569000	0
49	20241015	175300	32933319000	569000	569000	569000	569000	0
50	20241015	175200	32933319000	569000	569000	569000	569000	0
51	20241015	175100	32933319000	569000	569000	569000	569000	0
52	20241015	175000	32933319000	569000	569000	569000	569000	0
53	20241015	174900	32933319000	569000	569000	569000	569000	0
54	20241015	174800	32933319000	569000	569000	569000	569000	0
55	20241015	174700	32933319000	569000	569000	569000	569000	0
56	20241015	174600	32933319000	569000	569000	569000	569000	0
57	20241015	174500	32933319000	569000	569000	569000	569000	0
58	20241015	174400	32933319000	569000	569000	569000	569000	0
59	20241015	174300	32933319000	569000	569000	569000	569000	0
60	20241015	174200	32933319000	569000	569000	569000	569000	0
61	20241015	174100	32933319000	569000	569000	569000	569000	0
62	20241015	174000	32933319000	569000	569000	569000	569000	1895
63	20241015	173900	32933319000	569000	569000	569000	569000	0
64	20241015	173800	32933319000	569000	569000	569000	569000	0
65	20241015	173700	32933319000	569000	569000	569000	569000	0
66	20241015	173600	32933319000	569000	569000	569000	569000	0
67	20241015	173500	32933319000	569000	569000	569000	569000	0
68	20241015	173400	32933319000	569000	569000	569000	569000	0
69	20241015	173300	32933319000	569000	569000	569000	569000	0
70	20241015	173200	32933319000	569000	569000	569000	569000	0
71	20241015	173100	32933319000	569000	569000	569000	569000	0
72	20241015	173000	32933319000	569000	569000	569000	569000	0
73	20241015	172900	32933319000	569000	569000	569000	569000	0
74	20241015	172800	32933319000	569000	569000	569000	569000	0
75	20241015	172700	32933319000	569000	569000	569000	569000	0
76	20241015	172600	32933319000	569000	569000	569000	569000	0
77	20241015	172500	32933319000	569000	569000	569000	569000	0
78	20241015	172400	32933319000	569000	569000	569000	569000	0
79	20241015	172300	32933319000	569000	569000	569000	569000	0
80	20241015	172200	32933319000	569000	569000	569000	569000	0
81	20241015	172100	32933319000	569000	569000	569000	569000	0
82	20241015	172000	32933319000	569000	569000	569000	569000	0
83	20241015	171900	32933319000	569000	569000	569000	569000	0
84	20241015	171800	32933319000	569000	569000	569000	569000	0
85	20241015	171700	32933319000	569000	569000	569000	569000	0
86	20241015	171600	32933319000	569000	569000	569000	569000	0
87	20241015	171500	32933319000	569000	569000	569000	569000	0
88	20241015	171400	32933319000	569000	569000	569000	569000	0
89	20241015	171300	32933319000	569000	569000	569000	569000	0
90	20241015	171200	32933319000	569000	569000	569000	569000	0
91	20241015	171100	32933319000	569000	569000	569000	569000	0
92	20241015	171000	32933319000	569000	569000	569000	569000	1895
93	20241015	170900	32933319000	569000	569000	569000	569000	0
94	20241015	170800	32933319000	569000	569000	569000	569000	0
95	20241015	170700	32933319000	569000	569000	569000	569000	0
96	20241015	170600	32933319000	569000	569000	569000	569000	0
97	20241015	170500	32933319000	569000	569000	569000	569000	0
98	20241015	170400	32933319000	569000	569000	569000	569000	0
99	20241015	170300	32933319000	569000	569000	569000	569000	0
100	20241015	170200	32933319000	569000	569000	569000	569000	0
101	20241015	170100	32933319000	569000	569000	569000	569000	0
102	20241015	170000	32933319000	569000	569000	569000	569000	0
103	20241015	165900	32933319000	569000	569000	569000	569000	0
104	20241015	165800	32933319000	569000	569000	569000	569000	0
105	20241015	165700	32933319000	569000	569000	569000	569000	0
106	20241015	165600	32933319000	569000	569000	569000	569000	0
107	20241015	165500	32933319000	569000	569000	569000	569000	0
108	20241015	165400	32933319000	569000	569000	569000	569000	0
109	20241015	165300	32933319000	569000	569000	569000	569000	0
110	20241015	165200	32933319000	569000	569000	569000	569000	0
111	20241015	165100	32933319000	569000	569000	569000	569000	0
112	20241015	165000	32933319000	569000	569000	569000	569000	0
113	20241015	164900	32933319000	569000	569000	569000	569000	0
114	20241015	164800	32933319000	569000	569000	569000	569000	0
115	20241015	164700	32933319000	569000	569000	569000	569000	0
116	20241015	164600	32933319000	569000	569000	569000	569000	0
117	20241015	164500	32933319000	569000	569000	569000	569000	0
118	20241015	164400	32933319000	569000	569000	569000	569000	0
119	20241015	164300	32933319000	569000	569000	569000	569000	0
120	20241015	164200	32933319000	569000	569000	569000	569000	0
121	20241015	164100	32933319000	569000	569000	569000	569000	0
122	20241015	164000	32933319000	569000	569000	569000	569000	1895
123	20241015	163900	32933319000	569000	569000	569000	569000	0
124	20241015	163800	32933319000	569000	569000	569000	569000	0
125	20241015	163700	32933319000	569000	569000	569000	569000	0
126	20241015	163600	32933319000	569000	569000	569000	569000	0
127	20241015	163500	32933319000	569000	569000	569000	569000	0
128	20241015	163400	32933319000	569000	569000	569000	569000	0
129	20241015	163300	32933319000	569000	569000	569000	569000	0
130	20241015	163200	32933319000	569000	569000	569000	569000	0
131	20241015	163100	32933319000	569000	569000	569000	569000	0
132	20241015	163000	32933319000	569000	569000	569000	569000	0
133	20241015	162900	32933319000	569000	569000	569000	569000	0
134	20241015	162800	32933319000	569000	569000	569000	569000	0
135	20241015	162700	32933319000	569000	569000	569000	569000	0
136	20241015	162600	32933319000	569000	569000	569000	569000	0
137	20241015	162500	32933319000	569000	569000	569000	569000	0
138	20241015	162400	32933319000	569000	569000	569000	569000	0
139	20241015	162300	32933319000	569000	569000	569000	569000	0
140	20241015	162200	32933319000	569000	569000	569000	569000	0
141	20241015	162100	32933319000	569000	569000	569000	569000	0
142	20241015	162000	32933319000	569000	569000	569000	569000	0
143	20241015	161900	32933319000	569000	569000	569000	569000	0
144	20241015	161800	32933319000	569000	569000	569000	569000	0
145	20241015	161700	32933319000	569000	569000	569000	569000	0
146	20241015	161600	32933319000	569000	569000	569000	569000	0
147	20241015	161500	32933319000	569000	569000	569000	569000	0
148	20241015	161400	32933319000	569000	569000	569000	569000	0
149	20241015	161300	32933319000	569000	569000	569000	569000	0
150	20241015	161200	32933319000	569000	569000	569000	569000	0
151	20241015	161100	32933319000	569000	569000	569000	569000	0
152	20241015	161000	32933319000	569000	569000	569000	569000	1895
153	20241015	160900	32933319000	569000	569000	569000	569000	0
154	20241015	160800	32933319000	569000	569000	569000	569000	0
155	20241015	160700	32933319000	569000	569000	569000	569000	0
156	20241015	160600	32933319000	569000	569000	569000	569000	0
157	20241015	160500	32933319000	569000	569000	569000	569000	0
158	20241015	160400	32933319000	569000	569000	569000	569000	0
159	20241015	160300	32933319000	569000	569000	569000	569000	0
160	20241015	160200	32933319000	569000	569000	569000	569000	0
161	20241015	160100	32933319000	569000	569000	569000	569000	0
162	20241015	160000	32933319000	569000	569000	569000	569000	0
163	20241015	155900	32933319000	569000	569000	569000	569000	0
164	20241015	155800	32933319000	569000	569000	569000	569000	0
165	20241015	155700	32933319000	569000	569000	569000	569000	0
166	20241015	155600	32933319000	569000	569000	569000	569000	0
167	20241015	155500	32933319000	569000	569000	569000	569000	0
168	20241015	155400	32933319000	569000	569000	569000	569000	0
169	20241015	155300	32933319000	569000	569000	569000	569000	0
170	20241015	155200	32933319000	569000	569000	569000	569000	0
171	20241015	155100	32933319000	569000	569000	569000	569000	0
172	20241015	155000	32933319000	569000	569000	569000	569000	0
173	20241015	154900	32933319000	569000	569000	569000	569000	0
174	20241015	154800	32933319000	569000	569000	569000	569000	0
175	20241015	154700	32933319000	569000	569000	569000	569000	0
176	20241015	154600	32933319000	569000	569000	569000	569000	0
177	20241015	154500	32933319000	569000	569000	569000	569000	0
178	20241015	154400	32933319000	569000	569000	569000	569000	0
179	20241015	154300	32933319000	569000	569000	569000	569000	0
180	20241015	154200	32933319000	569000	569000	569000	569000	0
181	20241015	154100	32933319000	569000	569000	569000	569000	0
182	20241015	154000	32933319000	569000	569000	569000	569000	1895
183	20241015	153900	32933319000	569000	569000	569000	569000	0
184	20241015	153800	32933319000	569000	569000	569000	569000	0
185	20241015	153700	32933319000	569000	569000	569000	569000	0
186	20241015	153600	32933319000	569000	569000	569000	569000	0
187	20241015	153500	32933319000	569000	569000	569000	569000	0
188	20241015	153400	32933319000	569000	569000	569000	569000	0
189	20241015	153300	32933319000	569000	569000	569000	569000	0
190	20241015	153200	32933319000	569000	569000	569000	569000	0
191	20241015	153100	32933319000	569000	569000	569000	569000	0
192	20241015	153000	32933319000	569000	569000	569000	569000	1895
193	20241015	152900	31855064000	568000	568000	568000	568000	0
194	20241015	152800	31855064000	568000	568000	568000	568000	0
195	20241015	152700	31855064000	568000	568000	568000	568000	0
196	20241015	152600	31855064000	568000	568000	568000	568000	0
197	20241015	152500	31855064000	568000	568000	568000	568000	0
198	20241015	152400	31855064000	568000	568000	568000	568000	0
199	20241015	152300	31855064000	568000	568000	568000	568000	0
200	20241015	152200	31855064000	568000	568000	568000	568000	0
201	20241015	152100	31855064000	568000	568000	568000	568000	0
202	20241015	152000	31855064000	568000	568000	568000	568000	0
203	20241015	151900	31855064000	568000	567000	568000	567000	70
204	20241015	151800	31815336000	567000	568000	568000	567000	60
205	20241015	151700	31781268000	567000	567000	568000	566000	494
206	20241015	151600	31501081000	567000	565000	567000	565000	240
207	20241015	151500	31365250000	566000	566000	566000	565000	162
208	20241015	151400	31273621000	565000	566000	566000	565000	69
209	20241015	151300	31234574000	565000	566000	566000	565000	493
210	20241015	151200	30955932000	566000	566000	566000	565000	124
211	20241015	151100	30885778000	566000	565000	566000	565000	113
212	20241015	151000	30821867000	565000	565000	566000	565000	68
213	20241015	150900	30783401000	565000	566000	566000	565000	50
214	20241015	150800	30755113000	566000	565000	566000	565000	74
215	20241015	150700	30713260000	566000	565000	566000	565000	55
216	20241015	150600	30682144000	566000	566000	566000	565000	70
217	20241015	150500	30642556000	566000	566000	566000	565000	72
218	20241015	150400	30601840000	565000	566000	566000	565000	66
219	20241015	150300	30564520000	565000	566000	566000	565000	81
220	20241015	150200	30518696000	566000	566000	566000	565000	50
221	20241015	150100	30490403000	565000	566000	566000	565000	48
222	20241015	150000	30463263000	566000	565000	566000	565000	104
223	20241015	145900	30404414000	566000	565000	566000	565000	97
224	20241015	145800	30349535000	565000	565000	566000	565000	42
225	20241015	145700	30325782000	566000	565000	566000	565000	44
226	20241015	145600	30300900000	565000	566000	566000	565000	127
227	20241015	145500	30229126000	566000	566000	566000	565000	50
228	20241015	145400	30200841000	566000	566000	566000	565000	61
229	20241015	145300	30166332000	566000	567000	567000	565000	182
230	20241015	145200	30063475000	567000	566000	567000	565000	149
231	20241015	145100	29979229000	566000	566000	566000	565000	62
232	20241015	145000	29944145000	565000	565000	566000	565000	37
233	20241015	144900	29923219000	567000	567000	567000	565000	188
234	20241015	144800	29816780000	566000	567000	567000	565000	93
235	20241015	144700	29764127000	567000	566000	567000	565000	232
236	20241015	144600	29632812000	566000	565000	566000	565000	89
237	20241015	144500	29582495000	565000	565000	566000	565000	59
238	20241015	144400	29549139000	566000	566000	566000	565000	62
239	20241015	144300	29514058000	566000	567000	567000	565000	91
240	20241015	144200	29462558000	566000	567000	567000	566000	48
241	20241015	144100	29435372000	566000	567000	567000	565000	699
242	20241015	144000	29039808000	567000	566000	567000	566000	53
243	20241015	143900	29009792000	566000	566000	567000	566000	79
244	20241015	143800	28965062000	567000	566000	567000	566000	85
245	20241015	143700	28916914000	567000	567000	567000	566000	94
246	20241015	143600	28863683000	567000	567000	567000	566000	39
247	20241015	143500	28841581000	567000	567000	568000	566000	146
248	20241015	143400	28758798000	568000	566000	568000	566000	62
249	20241015	143300	28723652000	567000	566000	567000	566000	55
250	20241015	143200	28692485000	567000	566000	568000	566000	78
251	20241015	143100	28648247000	566000	568000	568000	566000	138
252	20241015	143000	28570006000	567000	567000	568000	567000	126
253	20241015	142900	28498514000	568000	567000	569000	567000	53
254	20241015	142800	28468427000	568000	568000	568000	567000	572
255	20241015	142700	28144040000	569000	567000	569000	567000	120
256	20241015	142600	28075889000	567000	567000	568000	567000	30
257	20241015	142500	28058860000	568000	569000	569000	567000	388
258	20241015	142400	27838463000	568000	568000	569000	568000	56
259	20241015	142300	27806627000	569000	569000	569000	568000	208
260	20241015	142200	27688444000	569000	569000	569000	568000	35
261	20241015	142100	27668546000	569000	568000	569000	568000	47
262	20241015	142000	27641832000	569000	568000	569000	568000	89
263	20241015	141900	27591248000	569000	569000	569000	568000	48
264	20241015	141800	27563956000	568000	568000	569000	568000	29
265	20241015	141700	27547475000	569000	568000	569000	568000	66
266	20241015	141600	27509960000	569000	568000	569000	568000	52
267	20241015	141500	27480392000	568000	568000	569000	568000	160
268	20241015	141400	27389497000	569000	569000	569000	568000	34
269	20241015	141300	27370157000	569000	568000	569000	568000	91
270	20241015	141200	27318431000	568000	569000	569000	568000	28
271	20241015	141100	27302516000	568000	568000	569000	568000	30
272	20241015	141000	27285454000	569000	569000	569000	568000	66
273	20241015	140900	27247936000	569000	568000	569000	568000	48
274	20241015	140800	27220645000	569000	569000	569000	568000	49
275	20241015	140700	27192771000	568000	569000	569000	568000	87
276	20241015	140600	27143290000	568000	569000	569000	568000	39
277	20241015	140500	27121114000	568000	568000	569000	568000	83
278	20241015	140400	27073926000	568000	568000	569000	568000	41
279	20241015	140300	27050615000	568000	568000	569000	568000	25
280	20241015	140200	27036403000	568000	568000	569000	568000	43
281	20241015	140100	27011953000	569000	569000	569000	568000	91
282	20241015	140000	26960245000	568000	568000	569000	568000	52
283	20241015	135900	26930696000	569000	569000	569000	568000	20
284	20241015	135800	26919322000	569000	568000	569000	568000	50
285	20241015	135700	26890889000	568000	567000	569000	567000	138
286	20241015	135600	26812513000	567000	567000	568000	567000	13
287	20241015	135500	26805136000	569000	567000	569000	566000	74
288	20241015	135400	26763143000	566000	567000	568000	566000	962
289	20241015	135300	26217711000	567000	568000	569000	567000	45
290	20241015	135200	26192154000	568000	568000	569000	567000	73
291	20241015	135100	26150674000	568000	567000	568000	567000	111
292	20241015	135000	26087641000	567000	567000	568000	567000	30
293	20241015	134900	26070625000	567000	567000	568000	567000	39
294	20241015	134800	26048490000	568000	567000	568000	567000	47
295	20241015	134700	26021808000	568000	568000	568000	567000	55
296	20241015	134600	25990584000	568000	571000	571000	568000	752
297	20241015	134500	25562736000	571000	570000	571000	570000	45
298	20241015	134400	25537059000	570000	570000	571000	570000	618
299	20241015	134300	25184235000	571000	571000	571000	570000	24
300	20241015	134200	25170541000	571000	571000	571000	570000	107
301	20241015	134100	25109534000	571000	571000	571000	570000	27
302	20241015	134000	25094121000	570000	570000	571000	570000	467
303	20241015	133900	24827855000	569000	568000	570000	568000	323
304	20241015	133800	24644031000	569000	569000	569000	568000	314
305	20241015	133700	24465666000	568000	567000	568000	567000	256
306	20241015	133600	24320273000	567000	568000	569000	567000	331
307	20241015	133500	24132269000	568000	569000	569000	568000	51
308	20241015	133400	24103266000	568000	569000	569000	568000	39
309	20241015	133300	24081093000	568000	568000	569000	568000	44
310	20241015	133200	24056071000	568000	569000	569000	568000	23
311	20241015	133100	24042999000	569000	569000	569000	568000	32
312	20241015	133000	24024806000	568000	568000	569000	568000	138
313	20241015	132900	23946309000	568000	569000	569000	568000	51
314	20241015	132800	23917334000	569000	568000	569000	568000	36
315	20241015	132700	23896875000	568000	569000	569000	568000	51
316	20241015	132600	23867860000	569000	569000	569000	568000	26
317	20241015	132500	23853079000	568000	569000	569000	568000	11
318	20241015	132400	23846830000	568000	569000	569000	568000	60
319	20241015	132300	23812720000	569000	569000	569000	568000	36
320	20241015	132200	23792238000	569000	568000	569000	567000	38
321	20241015	132100	23770652000	568000	567000	568000	567000	127
322	20241015	132000	23698547000	567000	568000	568000	567000	51
323	20241015	131900	23669591000	568000	568000	569000	567000	195
324	20241015	131800	23558836000	569000	569000	569000	568000	404
325	20241015	131700	23329341000	568000	569000	569000	568000	55
326	20241015	131600	23298061000	568000	569000	569000	568000	20
327	20241015	131500	23286695000	568000	569000	569000	568000	12
328	20241015	131400	23279876000	569000	569000	570000	569000	216
329	20241015	131300	23156952000	569000	570000	570000	569000	51
330	20241015	131200	23127910000	570000	570000	570000	569000	10
331	20241015	131100	23122214000	570000	570000	570000	569000	62
332	20241015	131000	23086885000	569000	569000	570000	569000	22
333	20241015	130900	23074352000	570000	569000	570000	569000	40
334	20241015	130800	23051571000	570000	570000	570000	569000	54
335	20241015	130700	23020797000	570000	569000	570000	569000	8
336	20241015	130600	23016239000	570000	571000	571000	569000	41
337	20241015	130500	22992880000	570000	569000	571000	569000	48
338	20241015	130400	22965508000	570000	570000	571000	569000	27
339	20241015	130300	22950121000	570000	570000	570000	569000	34
340	20241015	130200	22930749000	570000	570000	570000	569000	59
341	20241015	130100	22897138000	570000	569000	570000	569000	19
342	20241015	130000	22886314000	569000	569000	570000	569000	111
343	20241015	125900	22823151000	570000	570000	570000	569000	63
344	20241015	125800	22787247000	570000	570000	570000	569000	30
345	20241015	125700	22770162000	569000	570000	570000	569000	19
346	20241015	125600	22759338000	570000	570000	570000	569000	19
347	20241015	125500	22748516000	569000	570000	571000	569000	161
348	20241015	125400	22656750000	570000	569000	570000	569000	12
349	20241015	125300	22649917000	569000	570000	570000	569000	74
350	20241015	125200	22607750000	570000	569000	570000	569000	40
351	20241015	125100	22584953000	569000	570000	570000	569000	23
352	20241015	125000	22571864000	569000	571000	571000	569000	41
353	20241015	124900	22548473000	570000	569000	571000	569000	142
354	20241015	124800	22467539000	570000	569000	570000	569000	30
355	20241015	124700	22450448000	570000	570000	571000	570000	81
356	20241015	124600	22404275000	570000	570000	571000	570000	44
357	20241015	124500	22379178000	571000	571000	571000	569000	320
358	20241015	124400	22196769000	571000	569000	571000	569000	228
359	20241015	124300	22066815000	569000	570000	571000	569000	45
360	20241015	124200	22041166000	570000	569000	571000	569000	138
361	20241015	124100	21962502000	570000	570000	570000	569000	112
362	20241015	124000	21898667000	569000	570000	570000	569000	43
363	20241015	123900	21874183000	570000	570000	570000	569000	42
364	20241015	123800	21850253000	569000	570000	570000	569000	35
365	20241015	123700	21830308000	569000	569000	570000	569000	34
366	20241015	123600	21810944000	569000	569000	570000	569000	37
367	20241015	123500	21789876000	570000	570000	570000	569000	27
368	20241015	123400	21774494000	569000	570000	570000	569000	32
369	20241015	123300	21756260000	569000	569000	570000	568000	16
370	20241015	123200	21747158000	569000	569000	570000	569000	29
371	20241015	123100	21730649000	569000	569000	570000	569000	38
372	20241015	123000	21709013000	570000	569000	570000	569000	53
373	20241015	122900	21678838000	569000	568000	569000	567000	94
374	20241015	122800	21625433000	569000	568000	570000	568000	17
375	20241015	122700	21615759000	569000	569000	569000	568000	404
376	20241015	122600	21386254000	568000	568000	569000	568000	16
377	20241015	122500	21377157000	569000	569000	569000	568000	23
378	20241015	122400	21364077000	569000	569000	569000	568000	37
379	20241015	122300	21343029000	569000	569000	569000	568000	33
380	20241015	122200	21324268000	569000	568000	569000	568000	78
381	20241015	122100	21279958000	568000	569000	570000	568000	31
382	20241015	122000	21262310000	570000	570000	570000	569000	131
383	20241015	121900	21187760000	570000	570000	570000	569000	81
384	20241015	121800	21141595000	569000	569000	570000	569000	68
385	20241015	121700	21102887000	569000	569000	570000	569000	66
386	20241015	121600	21065296000	569000	570000	570000	569000	18
387	20241015	121500	21055044000	570000	570000	570000	569000	36
388	20241015	121400	21034528000	570000	570000	570000	569000	40
389	20241015	121300	21011743000	570000	569000	570000	569000	74
390	20241015	121200	20969570000	570000	570000	570000	569000	47
391	20241015	121100	20942781000	570000	570000	570000	569000	119
392	20241015	121000	20874963000	570000	570000	570000	569000	34
393	20241015	120900	20855599000	570000	569000	570000	569000	70
394	20241015	120800	20815708000	570000	570000	570000	569000	27
395	20241015	120700	20800321000	570000	570000	570000	569000	19
396	20241015	120600	20789496000	569000	569000	570000	569000	55
397	20241015	120500	20758176000	569000	570000	570000	569000	8
398	20241015	120400	20753619000	570000	569000	570000	568000	32
399	20241015	120300	20735422000	570000	570000	570000	568000	1080
400	20241015	120200	20121200000	569000	569000	570000	569000	32
401	20241015	120100	20102982000	570000	569000	570000	569000	42
402	20241015	120000	20079051000	569000	570000	570000	569000	11
403	20241015	115900	20072787000	570000	569000	570000	569000	102
404	20241015	115800	20014675000	570000	570000	570000	569000	27
405	20241015	115700	19999292000	569000	570000	570000	569000	18
406	20241015	115600	19989039000	570000	571000	571000	570000	193
407	20241015	115500	19878996000	570000	571000	571000	570000	42
408	20241015	115400	19855036000	571000	570000	571000	570000	19
409	20241015	115300	19844195000	570000	571000	571000	570000	37
410	20241015	115200	19823081000	571000	571000	571000	570000	45
411	20241015	115100	19797398000	571000	571000	571000	570000	32
412	20241015	115000	19779136000	571000	571000	571000	570000	19
413	20241015	114900	19768290000	570000	571000	571000	570000	34
414	20241015	114800	19748887000	571000	571000	571000	569000	33
415	20241015	114700	19730081000	570000	569000	571000	569000	45
416	20241015	114600	19704432000	570000	570000	570000	570000	12
417	20241015	114500	19697592000	570000	570000	570000	569000	33
418	20241015	114400	19678784000	569000	570000	570000	569000	31
419	20241015	114300	19661128000	570000	570000	570000	569000	22
420	20241015	114200	19648596000	569000	570000	570000	569000	61
421	20241015	114100	19613852000	569000	569000	571000	569000	41
422	20241015	114000	19590492000	569000	571000	571000	569000	31
423	20241015	113900	19572842000	570000	570000	571000	570000	47
424	20241015	113800	19546049000	570000	571000	571000	569000	36
425	20241015	113700	19525524000	570000	570000	571000	569000	38
426	20241015	113600	19503862000	570000	569000	570000	569000	33
427	20241015	113500	19485056000	570000	571000	571000	569000	30
428	20241015	113400	19467948000	570000	570000	570000	569000	61
429	20241015	113300	19433195000	570000	570000	571000	569000	41
430	20241015	113200	19409842000	570000	569000	571000	569000	18
431	20241015	113100	19399575000	570000	569000	570000	569000	43
432	20241015	113000	19375076000	570000	571000	571000	569000	47
433	20241015	112900	19348264000	570000	569000	570000	569000	78
434	20241015	112800	19303820000	570000	568000	570000	568000	104
435	20241015	112700	19244603000	569000	568000	569000	568000	37
436	20241015	112600	19223567000	569000	569000	569000	568000	35
437	20241015	112500	19203669000	569000	569000	569000	568000	158
438	20241015	112400	19113798000	568000	568000	569000	568000	21
439	20241015	112300	19101853000	568000	568000	569000	568000	59
440	20241015	112200	19068323000	568000	568000	569000	568000	94
441	20241015	112100	19014905000	568000	569000	570000	568000	527
442	20241015	112000	18715457000	570000	569000	570000	569000	214
443	20241015	111900	18593669000	570000	570000	570000	569000	98
444	20241015	111800	18537820000	570000	570000	570000	569000	380
445	20241015	111700	18321221000	569000	570000	570000	569000	38
446	20241015	111600	18299574000	570000	571000	571000	569000	616
447	20241015	111500	17948127000	572000	571000	572000	571000	45
448	20241015	111400	17922427000	571000	572000	572000	571000	69
449	20241015	111300	17882976000	571000	573000	574000	571000	523
450	20241015	111200	17583787000	572000	574000	574000	572000	136
451	20241015	111100	17505841000	573000	574000	574000	573000	60
452	20241015	111000	17471445000	574000	574000	574000	573000	75
453	20241015	110900	17428400000	574000	573000	574000	573000	64
454	20241015	110800	17391675000	574000	573000	574000	573000	28
455	20241015	110700	17375620000	573000	573000	574000	573000	97
456	20241015	110600	17320007000	574000	572000	574000	571000	51
457	20241015	110500	17290812000	572000	574000	574000	572000	675
458	20241015	110400	16904511000	575000	575000	575000	573000	41
459	20241015	110300	16880976000	574000	574000	575000	574000	91
460	20241015	110200	16828709000	574000	574000	575000	574000	24
461	20241015	110100	16814921000	575000	574000	575000	574000	67
462	20241015	110000	16776428000	574000	574000	575000	574000	40
463	20241015	105900	16753465000	575000	574000	575000	574000	43
464	20241015	105800	16728761000	575000	575000	575000	574000	203
465	20241015	105700	16612179000	575000	576000	576000	575000	124
466	20241015	105600	16540808000	576000	575000	577000	574000	703
467	20241015	105500	16135683000	575000	576000	577000	575000	451
468	20241015	105400	15875942000	576000	577000	577000	576000	125
469	20241015	105300	15803898000	576000	577000	577000	576000	285
470	20241015	105200	15639476000	577000	575000	577000	575000	755
471	20241015	105100	15205098000	575000	574000	575000	574000	174
472	20241015	105000	15105093000	575000	575000	575000	574000	203
473	20241015	104900	14988377000	575000	575000	575000	574000	149
474	20241015	104800	14902804000	575000	575000	575000	574000	85
475	20241015	104700	14853951000	575000	574000	575000	573000	578
476	20241015	104600	14522178000	574000	574000	574000	573000	42
477	20241015	104500	14498092000	573000	573000	574000	573000	70
478	20241015	104400	14457945000	574000	574000	574000	573000	41
479	20241015	104300	14434416000	573000	573000	574000	573000	113
480	20241015	104200	14369633000	573000	573000	573000	572000	589
481	20241015	104100	14032149000	572000	572000	573000	571000	77
482	20241015	104000	13988102000	572000	572000	573000	571000	18
483	20241015	103900	13977804000	572000	573000	573000	571000	36
484	20241015	103800	13957195000	573000	571000	573000	571000	388
485	20241015	103700	13735263000	571000	572000	572000	571000	90
486	20241015	103600	13683870000	572000	572000	573000	571000	71
487	20241015	103500	13643263000	572000	572000	573000	571000	110
488	20241015	103400	13580363000	571000	572000	573000	571000	84
489	20241015	103300	13532329000	573000	572000	573000	571000	391
490	20241015	103200	13308693000	572000	570000	572000	569000	278
491	20241015	103100	13150028000	570000	568000	570000	568000	172
492	20241015	103000	13052273000	568000	569000	570000	568000	46
493	20241015	102900	13026088000	569000	568000	570000	568000	56
494	20241015	102800	12994213000	569000	569000	569000	568000	38
495	20241015	102700	12972596000	569000	568000	569000	568000	43
496	20241015	102600	12948131000	568000	569000	569000	568000	44
497	20241015	102500	12923113000	569000	568000	569000	568000	71
498	20241015	102400	12882774000	568000	568000	569000	567000	43
499	20241015	102300	12858345000	568000	568000	569000	567000	46
500	20241015	102200	12832232000	568000	567000	568000	567000	11
501	20241015	102100	12825989000	568000	567000	568000	567000	61
502	20241015	102000	12791374000	567000	567000	568000	566000	44
503	20241015	101900	12766403000	567000	567000	568000	566000	91
504	20241015	101800	12714785000	568000	567000	568000	567000	23
505	20241015	101700	12701737000	567000	568000	568000	566000	1019
506	20241015	101600	12124621000	568000	567000	568000	567000	19
507	20241015	101500	12113838000	567000	568000	569000	567000	202
508	20241015	101400	11999289000	568000	570000	570000	568000	181
509	20241015	101300	11896461000	569000	567000	569000	567000	55
510	20241015	101200	11865205000	567000	567000	568000	567000	37
511	20241015	101100	11844224000	568000	568000	569000	568000	55
512	20241015	101000	11812979000	568000	569000	570000	568000	198
513	20241015	100900	11700455000	569000	569000	570000	568000	233
514	20241015	100800	11568031000	570000	569000	570000	569000	100
515	20241015	100700	11511113000	569000	569000	569000	568000	53
516	20241015	100600	11480964000	569000	569000	569000	568000	33
517	20241015	100500	11462191000	568000	568000	569000	568000	56
518	20241015	100400	11430350000	568000	569000	569000	568000	58
519	20241015	100300	11397370000	569000	568000	569000	568000	41
520	20241015	100200	11374049000	569000	569000	569000	568000	14
521	20241015	100100	11366092000	568000	568000	568000	566000	302
522	20241015	100000	11194561000	567000	567000	568000	566000	38
523	20241015	095900	11173033000	568000	567000	568000	566000	544
524	20241015	095800	10865070000	568000	568000	568000	566000	28
525	20241015	095700	10849190000	567000	567000	567000	566000	277
526	20241015	095600	10692166000	568000	568000	568000	567000	69
527	20241015	095500	10653023000	568000	567000	568000	567000	70
528	20241015	095400	10613307000	568000	568000	568000	567000	72
529	20241015	095300	10572469000	567000	567000	568000	567000	66
530	20241015	095200	10535002000	568000	567000	568000	566000	157
531	20241015	095100	10445974000	567000	568000	568000	567000	100
532	20241015	095000	10389270000	567000	566000	568000	566000	107
533	20241015	094900	10328603000	567000	567000	568000	567000	60
534	20241015	094800	10294558000	567000	568000	568000	567000	24
535	20241015	094700	10280946000	566000	566000	567000	566000	390
536	20241015	094600	10060198000	566000	568000	568000	566000	547
537	20241015	094500	9750063000	568000	568000	570000	568000	634
538	20241015	094400	9389949000	568000	572000	572000	568000	621
539	20241015	094300	9036095000	571000	572000	572000	571000	42
540	20241015	094200	9012079000	572000	572000	573000	571000	84
541	20241015	094100	8964045000	572000	573000	573000	571000	335
542	20241015	094000	8772421000	573000	573000	573000	572000	171
543	20241015	093900	8674464000	572000	571000	573000	571000	680
544	20241015	093800	8285404000	571000	570000	571000	569000	650
545	20241015	093700	7914643000	570000	568000	570000	568000	51
546	20241015	093600	7885619000	569000	569000	570000	569000	60
547	20241015	093500	7851454000	569000	569000	570000	569000	54
548	20241015	093400	7820686000	569000	568000	570000	568000	75
549	20241015	093300	7778020000	569000	568000	570000	568000	255
550	20241015	093200	7633073000	569000	570000	570000	568000	1027
551	20241015	093100	7049654000	569000	569000	570000	569000	94
552	20241015	093000	6996109000	570000	569000	570000	568000	346
553	20241015	092900	6799237000	567000	566000	568000	565000	611
554	20241015	092800	6452651000	566000	567000	567000	565000	169
555	20241015	092700	6356963000	566000	565000	567000	564000	186
556	20241015	092600	6251688000	565000	567000	567000	564000	563
557	20241015	092500	5933556000	567000	566000	567000	566000	140
558	20241015	092400	5854232000	566000	568000	568000	566000	238
559	20241015	092300	5719387000	568000	569000	570000	568000	205
560	20241015	092200	5602891000	569000	569000	571000	568000	266
561	20241015	092100	5451276000	570000	569000	571000	568000	333
562	20241015	092000	5261773000	570000	570000	572000	570000	300
563	20241015	091900	5090557000	571000	570000	571000	569000	92
564	20241015	091800	5038073000	570000	570000	570000	569000	97
565	20241015	091700	4982788000	570000	570000	571000	568000	106
566	20241015	091600	4922419000	570000	569000	571000	568000	169
567	20241015	091500	4826166000	569000	565000	569000	565000	234
568	20241015	091400	4693416000	567000	565000	567000	564000	203
569	20241015	091300	4578667000	564000	566000	566000	564000	390
570	20241015	091200	4358411000	567000	566000	567000	566000	160
571	20241015	091100	4267833000	567000	568000	568000	566000	124
572	20241015	091000	4197565000	567000	566000	568000	565000	205
573	20241015	090900	4081378000	566000	566000	567000	565000	427
574	20241015	090800	3839867000	566000	568000	568000	565000	593
575	20241015	090700	3504219000	568000	570000	570000	567000	730
576	20241015	090600	3089349000	569000	571000	572000	569000	466
577	20241015	090500	2823584000	571000	569000	571000	569000	158
578	20241015	090400	2733606000	569000	569000	570000	568000	162
579	20241015	090300	2641342000	570000	570000	570000	568000	911
580	20241015	090200	2122670000	572000	571000	573000	570000	616
581	20241015	090100	1770570000	571000	570000	572000	568000	2198
582	20241015	090000	519229000	570000	570000	574000	569000	844