KissMeData/003230/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184000	60778276000	548000	548000	548000	548000	1725
3	20241007	183900	60778276000	548000	548000	548000	548000	0
4	20241007	183800	60778276000	548000	548000	548000	548000	0
5	20241007	183700	60778276000	548000	548000	548000	548000	0
6	20241007	183600	60778276000	548000	548000	548000	548000	0
7	20241007	183500	60778276000	548000	548000	548000	548000	0
8	20241007	183400	60778276000	548000	548000	548000	548000	0
9	20241007	183300	60778276000	548000	548000	548000	548000	0
10	20241007	183200	60778276000	548000	548000	548000	548000	0
11	20241007	183100	60778276000	548000	548000	548000	548000	0
12	20241007	183000	60778276000	548000	548000	548000	548000	0
13	20241007	182900	60778276000	548000	548000	548000	548000	0
14	20241007	182800	60778276000	548000	548000	548000	548000	0
15	20241007	182700	60778276000	548000	548000	548000	548000	0
16	20241007	182600	60778276000	548000	548000	548000	548000	0
17	20241007	182500	60778276000	548000	548000	548000	548000	0
18	20241007	182400	60778276000	548000	548000	548000	548000	0
19	20241007	182300	60778276000	548000	548000	548000	548000	0
20	20241007	182200	60778276000	548000	548000	548000	548000	0
21	20241007	182100	60778276000	548000	548000	548000	548000	0
22	20241007	182000	60778276000	548000	548000	548000	548000	0
23	20241007	181900	60778276000	548000	548000	548000	548000	0
24	20241007	181800	60778276000	548000	548000	548000	548000	0
25	20241007	181700	60778276000	548000	548000	548000	548000	0
26	20241007	181600	60778276000	548000	548000	548000	548000	0
27	20241007	181500	60778276000	548000	548000	548000	548000	0
28	20241007	181400	60778276000	548000	548000	548000	548000	0
29	20241007	181300	60778276000	548000	548000	548000	548000	0
30	20241007	181200	60778276000	548000	548000	548000	548000	0
31	20241007	181100	60778276000	548000	548000	548000	548000	0
32	20241007	181000	60778276000	548000	548000	548000	548000	1725
33	20241007	180900	60778276000	548000	548000	548000	548000	0
34	20241007	180800	60778276000	548000	548000	548000	548000	0
35	20241007	180700	60778276000	548000	548000	548000	548000	0
36	20241007	180600	60778276000	548000	548000	548000	548000	0
37	20241007	180500	60778276000	548000	548000	548000	548000	0
38	20241007	180400	60778276000	548000	548000	548000	548000	0
39	20241007	180300	60778276000	548000	548000	548000	548000	0
40	20241007	180200	60778276000	548000	548000	548000	548000	0
41	20241007	180100	60778276000	548000	548000	548000	548000	0
42	20241007	180000	60778276000	548000	548000	548000	548000	0
43	20241007	175900	60778276000	548000	548000	548000	548000	0
44	20241007	175800	60778276000	548000	548000	548000	548000	0
45	20241007	175700	60778276000	548000	548000	548000	548000	0
46	20241007	175600	60778276000	548000	548000	548000	548000	0
47	20241007	175500	60778276000	548000	548000	548000	548000	0
48	20241007	175400	60778276000	548000	548000	548000	548000	0
49	20241007	175300	60778276000	548000	548000	548000	548000	0
50	20241007	175200	60778276000	548000	548000	548000	548000	0
51	20241007	175100	60778276000	548000	548000	548000	548000	0
52	20241007	175000	60778276000	548000	548000	548000	548000	0
53	20241007	174900	60778276000	548000	548000	548000	548000	0
54	20241007	174800	60778276000	548000	548000	548000	548000	0
55	20241007	174700	60778276000	548000	548000	548000	548000	0
56	20241007	174600	60778276000	548000	548000	548000	548000	0
57	20241007	174500	60778276000	548000	548000	548000	548000	0
58	20241007	174400	60778276000	548000	548000	548000	548000	0
59	20241007	174300	60778276000	548000	548000	548000	548000	0
60	20241007	174200	60778276000	548000	548000	548000	548000	0
61	20241007	174100	60778276000	548000	548000	548000	548000	0
62	20241007	174000	60778276000	548000	548000	548000	548000	1725
63	20241007	173900	60778276000	548000	548000	548000	548000	0
64	20241007	173800	60778276000	548000	548000	548000	548000	0
65	20241007	173700	60778276000	548000	548000	548000	548000	0
66	20241007	173600	60778276000	548000	548000	548000	548000	0
67	20241007	173500	60778276000	548000	548000	548000	548000	0
68	20241007	173400	60778276000	548000	548000	548000	548000	0
69	20241007	173300	60778276000	548000	548000	548000	548000	0
70	20241007	173200	60778276000	548000	548000	548000	548000	0
71	20241007	173100	60778276000	548000	548000	548000	548000	0
72	20241007	173000	60778276000	548000	548000	548000	548000	0
73	20241007	172900	60778276000	548000	548000	548000	548000	0
74	20241007	172800	60778276000	548000	548000	548000	548000	0
75	20241007	172700	60778276000	548000	548000	548000	548000	0
76	20241007	172600	60778276000	548000	548000	548000	548000	0
77	20241007	172500	60778276000	548000	548000	548000	548000	0
78	20241007	172400	60778276000	548000	548000	548000	548000	0
79	20241007	172300	60778276000	548000	548000	548000	548000	0
80	20241007	172200	60778276000	548000	548000	548000	548000	0
81	20241007	172100	60778276000	548000	548000	548000	548000	0
82	20241007	172000	60778276000	548000	548000	548000	548000	0
83	20241007	171900	60778276000	548000	548000	548000	548000	0
84	20241007	171800	60778276000	548000	548000	548000	548000	0
85	20241007	171700	60778276000	548000	548000	548000	548000	0
86	20241007	171600	60778276000	548000	548000	548000	548000	0
87	20241007	171500	60778276000	548000	548000	548000	548000	0
88	20241007	171400	60778276000	548000	548000	548000	548000	0
89	20241007	171300	60778276000	548000	548000	548000	548000	0
90	20241007	171200	60778276000	548000	548000	548000	548000	0
91	20241007	171100	60778276000	548000	548000	548000	548000	0
92	20241007	171000	60778276000	548000	548000	548000	548000	1725
93	20241007	170900	60778276000	548000	548000	548000	548000	0
94	20241007	170800	60778276000	548000	548000	548000	548000	0
95	20241007	170700	60778276000	548000	548000	548000	548000	0
96	20241007	170600	60778276000	548000	548000	548000	548000	0
97	20241007	170500	60778276000	548000	548000	548000	548000	0
98	20241007	170400	60778276000	548000	548000	548000	548000	0
99	20241007	170300	60778276000	548000	548000	548000	548000	0
100	20241007	170200	60778276000	548000	548000	548000	548000	0
101	20241007	170100	60778276000	548000	548000	548000	548000	0
102	20241007	170000	60778276000	548000	548000	548000	548000	0
103	20241007	165900	60778276000	548000	548000	548000	548000	0
104	20241007	165800	60778276000	548000	548000	548000	548000	0
105	20241007	165700	60778276000	548000	548000	548000	548000	0
106	20241007	165600	60778276000	548000	548000	548000	548000	0
107	20241007	165500	60778276000	548000	548000	548000	548000	0
108	20241007	165400	60778276000	548000	548000	548000	548000	0
109	20241007	165300	60778276000	548000	548000	548000	548000	0
110	20241007	165200	60778276000	548000	548000	548000	548000	0
111	20241007	165100	60778276000	548000	548000	548000	548000	0
112	20241007	165000	60778276000	548000	548000	548000	548000	0
113	20241007	164900	60778276000	548000	548000	548000	548000	0
114	20241007	164800	60778276000	548000	548000	548000	548000	0
115	20241007	164700	60778276000	548000	548000	548000	548000	0
116	20241007	164600	60778276000	548000	548000	548000	548000	0
117	20241007	164500	60778276000	548000	548000	548000	548000	0
118	20241007	164400	60778276000	548000	548000	548000	548000	0
119	20241007	164300	60778276000	548000	548000	548000	548000	0
120	20241007	164200	60778276000	548000	548000	548000	548000	0
121	20241007	164100	60778276000	548000	548000	548000	548000	0
122	20241007	164000	60778276000	548000	548000	548000	548000	1725
123	20241007	163900	60778276000	548000	548000	548000	548000	0
124	20241007	163800	60778276000	548000	548000	548000	548000	0
125	20241007	163700	60778276000	548000	548000	548000	548000	0
126	20241007	163600	60778276000	548000	548000	548000	548000	0
127	20241007	163500	60778276000	548000	548000	548000	548000	0
128	20241007	163400	60778276000	548000	548000	548000	548000	0
129	20241007	163300	60778276000	548000	548000	548000	548000	0
130	20241007	163200	60778276000	548000	548000	548000	548000	0
131	20241007	163100	60778276000	548000	548000	548000	548000	0
132	20241007	163000	60778276000	548000	548000	548000	548000	0
133	20241007	162900	60778276000	548000	548000	548000	548000	0
134	20241007	162800	60778276000	548000	548000	548000	548000	0
135	20241007	162700	60778276000	548000	548000	548000	548000	0
136	20241007	162600	60778276000	548000	548000	548000	548000	0
137	20241007	162500	60778276000	548000	548000	548000	548000	0
138	20241007	162400	60778276000	548000	548000	548000	548000	0
139	20241007	162300	60778276000	548000	548000	548000	548000	0
140	20241007	162200	60778276000	548000	548000	548000	548000	0
141	20241007	162100	60778276000	548000	548000	548000	548000	0
142	20241007	162000	60778276000	548000	548000	548000	548000	0
143	20241007	161900	60778276000	548000	548000	548000	548000	0
144	20241007	161800	60778276000	548000	548000	548000	548000	0
145	20241007	161700	60778276000	548000	548000	548000	548000	0
146	20241007	161600	60778276000	548000	548000	548000	548000	0
147	20241007	161500	60778276000	548000	548000	548000	548000	0
148	20241007	161400	60778276000	548000	548000	548000	548000	0
149	20241007	161300	60778276000	548000	548000	548000	548000	0
150	20241007	161200	60778276000	548000	548000	548000	548000	0
151	20241007	161100	60778276000	548000	548000	548000	548000	0
152	20241007	161000	60778276000	548000	548000	548000	548000	1725
153	20241007	160900	60778276000	548000	548000	548000	548000	0
154	20241007	160800	60778276000	548000	548000	548000	548000	0
155	20241007	160700	60778276000	548000	548000	548000	548000	0
156	20241007	160600	60778276000	548000	548000	548000	548000	0
157	20241007	160500	60778276000	548000	548000	548000	548000	0
158	20241007	160400	60778276000	548000	548000	548000	548000	0
159	20241007	160300	60778276000	548000	548000	548000	548000	0
160	20241007	160200	60778276000	548000	548000	548000	548000	0
161	20241007	160100	60778276000	548000	548000	548000	548000	0
162	20241007	160000	60778276000	548000	548000	548000	548000	0
163	20241007	155900	60778276000	548000	548000	548000	548000	0
164	20241007	155800	60778276000	548000	548000	548000	548000	0
165	20241007	155700	60778276000	548000	548000	548000	548000	0
166	20241007	155600	60778276000	548000	548000	548000	548000	0
167	20241007	155500	60778276000	548000	548000	548000	548000	0
168	20241007	155400	60778276000	548000	548000	548000	548000	0
169	20241007	155300	60778276000	548000	548000	548000	548000	0
170	20241007	155200	60778276000	548000	548000	548000	548000	0
171	20241007	155100	60778276000	548000	548000	548000	548000	0
172	20241007	155000	60778276000	548000	548000	548000	548000	0
173	20241007	154900	60778276000	548000	548000	548000	548000	0
174	20241007	154800	60778276000	548000	548000	548000	548000	0
175	20241007	154700	60778276000	548000	548000	548000	548000	0
176	20241007	154600	60778276000	548000	548000	548000	548000	0
177	20241007	154500	60778276000	548000	548000	548000	548000	0
178	20241007	154400	60778276000	548000	548000	548000	548000	0
179	20241007	154300	60778276000	548000	548000	548000	548000	0
180	20241007	154200	60778276000	548000	548000	548000	548000	0
181	20241007	154100	60778276000	548000	548000	548000	548000	0
182	20241007	154000	60778276000	548000	548000	548000	548000	1725
183	20241007	153900	60778276000	548000	548000	548000	548000	0
184	20241007	153800	60778276000	548000	548000	548000	548000	0
185	20241007	153700	60778276000	548000	548000	548000	548000	0
186	20241007	153600	60778276000	548000	548000	548000	548000	0
187	20241007	153500	60778276000	548000	548000	548000	548000	0
188	20241007	153400	60778276000	548000	548000	548000	548000	0
189	20241007	153300	60778276000	548000	548000	548000	548000	0
190	20241007	153200	60778276000	548000	548000	548000	548000	0
191	20241007	153100	60778276000	548000	548000	548000	548000	0
192	20241007	153000	60778276000	548000	548000	548000	548000	1725
193	20241007	152900	59832976000	546000	546000	546000	546000	0
194	20241007	152800	59832976000	546000	546000	546000	546000	0
195	20241007	152700	59832976000	546000	546000	546000	546000	0
196	20241007	152600	59832976000	546000	546000	546000	546000	0
197	20241007	152500	59832976000	546000	546000	546000	546000	0
198	20241007	152400	59832976000	546000	546000	546000	546000	0
199	20241007	152300	59832976000	546000	546000	546000	546000	0
200	20241007	152200	59832976000	546000	546000	546000	546000	0
201	20241007	152100	59832976000	546000	546000	546000	546000	0
202	20241007	152000	59832976000	546000	546000	546000	546000	0
203	20241007	151900	59832976000	546000	546000	547000	546000	298
204	20241007	151800	59670063000	546000	545000	547000	545000	188
205	20241007	151700	59567420000	545000	545000	546000	544000	149
206	20241007	151600	59486186000	545000	547000	547000	545000	331
207	20241007	151500	59305553000	547000	547000	547000	546000	195
208	20241007	151400	59199069000	546000	547000	547000	546000	226
209	20241007	151300	59075539000	547000	546000	547000	546000	84
210	20241007	151200	59029644000	547000	547000	547000	546000	95
211	20241007	151100	58977768000	546000	546000	547000	546000	62
212	20241007	151000	58943908000	547000	548000	548000	546000	172
213	20241007	150900	58849842000	547000	548000	548000	547000	126
214	20241007	150800	58780902000	547000	547000	548000	547000	229
215	20241007	150700	58655625000	548000	548000	548000	547000	116
216	20241007	150600	58592142000	548000	548000	549000	547000	130
217	20241007	150500	58520914000	549000	550000	550000	548000	287
218	20241007	150400	58363402000	550000	548000	550000	547000	2083
219	20241007	150300	57219601000	549000	547000	549000	547000	651
220	20241007	150200	56862654000	548000	547000	549000	547000	1800
221	20241007	150100	55875999000	546000	546000	547000	546000	160
222	20241007	150000	55788585000	547000	547000	548000	546000	329
223	20241007	145900	55608558000	547000	545000	548000	545000	1207
224	20241007	145800	54948570000	545000	546000	546000	545000	257
225	20241007	145700	54808474000	546000	545000	546000	545000	209
226	20241007	145600	54694516000	545000	546000	546000	545000	110
227	20241007	145500	54634505000	546000	546000	547000	545000	122
228	20241007	145400	54567927000	546000	546000	547000	546000	277
229	20241007	145300	54416639000	547000	546000	547000	546000	200
230	20241007	145200	54307392000	546000	547000	547000	546000	177
231	20241007	145100	54210699000	546000	547000	547000	546000	267
232	20241007	145000	54064868000	547000	547000	547000	546000	64
233	20241007	144900	54029901000	547000	546000	547000	546000	99
234	20241007	144800	53975814000	546000	548000	548000	546000	203
235	20241007	144700	53864793000	547000	545000	548000	544000	2157
236	20241007	144600	52686074000	544000	545000	545000	544000	99
237	20241007	144500	52632183000	545000	544000	545000	544000	536
238	20241007	144400	52340110000	544000	545000	545000	543000	127
239	20241007	144300	52271009000	545000	545000	545000	544000	107
240	20241007	144200	52212773000	544000	543000	545000	543000	183
241	20241007	144100	52113245000	543000	545000	545000	543000	435
242	20241007	144000	51876581000	545000	544000	545000	544000	95
243	20241007	143900	51824873000	544000	545000	545000	544000	211
244	20241007	143800	51709951000	545000	544000	545000	544000	83
245	20241007	143700	51664755000	544000	545000	545000	544000	403
246	20241007	143600	51445245000	546000	546000	546000	545000	80
247	20241007	143500	51401600000	546000	546000	546000	545000	123
248	20241007	143400	51334503000	546000	547000	547000	545000	519
249	20241007	143300	51051023000	547000	546000	547000	546000	141
250	20241007	143200	50973942000	546000	547000	547000	546000	228
251	20241007	143100	50849370000	547000	547000	547000	546000	102
252	20241007	143000	50793640000	546000	546000	547000	545000	255
253	20241007	142900	50654399000	546000	545000	546000	545000	77
254	20241007	142800	50612408000	546000	545000	546000	545000	425
255	20241007	142700	50380754000	545000	545000	546000	545000	127
256	20241007	142600	50311477000	545000	546000	546000	545000	275
257	20241007	142500	50161356000	546000	546000	546000	545000	224
258	20241007	142400	50039113000	546000	546000	546000	545000	58
259	20241007	142300	50007479000	545000	546000	547000	545000	151
260	20241007	142200	49925047000	545000	545000	547000	545000	105
261	20241007	142100	49867713000	546000	546000	547000	545000	69
262	20241007	142000	49830043000	547000	546000	547000	545000	101
263	20241007	141900	49774929000	545000	545000	547000	545000	107
264	20241007	141800	49716521000	547000	544000	547000	543000	2630
265	20241007	141700	48280884000	543000	543000	544000	543000	60
266	20241007	141600	48248286000	543000	543000	544000	543000	87
267	20241007	141500	48201018000	543000	543000	544000	543000	94
268	20241007	141400	48149939000	544000	544000	544000	543000	170
269	20241007	141300	48057598000	543000	545000	545000	543000	816
270	20241007	141200	47613226000	545000	546000	546000	545000	42
271	20241007	141100	47590316000	546000	545000	546000	545000	96
272	20241007	141000	47537977000	545000	546000	546000	545000	81
273	20241007	140900	47493773000	545000	546000	546000	545000	123
274	20241007	140800	47426672000	545000	544000	546000	544000	643
275	20241007	140700	47076156000	544000	545000	545000	544000	61
276	20241007	140600	47042944000	545000	545000	545000	544000	85
277	20241007	140500	46996672000	545000	545000	545000	544000	101
278	20241007	140400	46941654000	544000	545000	545000	544000	135
279	20241007	140300	46868101000	545000	545000	546000	544000	87
280	20241007	140200	46820678000	545000	545000	546000	544000	462
281	20241007	140100	46568786000	546000	547000	547000	545000	436
282	20241007	140000	46330678000	547000	546000	547000	546000	360
283	20241007	135900	46133773000	546000	547000	547000	546000	70
284	20241007	135800	46095535000	547000	545000	547000	545000	377
285	20241007	135700	45889720000	545000	545000	546000	545000	97
286	20241007	135600	45836799000	545000	544000	546000	543000	1205
287	20241007	135500	45180239000	544000	544000	545000	543000	94
288	20241007	135400	45129101000	544000	543000	544000	542000	1651
289	20241007	135300	44231805000	542000	542000	543000	542000	138
290	20241007	135200	44157004000	542000	542000	543000	542000	144
291	20241007	135100	44078940000	542000	543000	543000	542000	30
292	20241007	135000	44062667000	543000	543000	543000	542000	53
293	20241007	134900	44033905000	542000	543000	543000	542000	254
294	20241007	134800	43896229000	543000	542000	543000	542000	49
295	20241007	134700	43869660000	542000	542000	543000	541000	227
296	20241007	134600	43746652000	542000	542000	542000	541000	64
297	20241007	134500	43711984000	542000	541000	543000	541000	411
298	20241007	134400	43489237000	541000	541000	542000	541000	54
299	20241007	134300	43460012000	541000	542000	543000	541000	145
300	20241007	134200	43381439000	542000	542000	543000	542000	88
301	20241007	134100	43333732000	542000	540000	543000	540000	479
302	20241007	134000	43074207000	541000	542000	542000	540000	147
303	20241007	133900	42994680000	541000	541000	542000	541000	272
304	20241007	133800	42847446000	541000	541000	542000	541000	328
305	20241007	133700	42669988000	541000	541000	542000	541000	155
306	20241007	133600	42586122000	542000	541000	542000	541000	173
307	20241007	133500	42492433000	541000	542000	543000	541000	259
308	20241007	133400	42352039000	543000	542000	543000	542000	34
309	20241007	133300	42333599000	542000	542000	543000	541000	384
310	20241007	133200	42125474000	542000	543000	543000	542000	70
311	20241007	133100	42087485000	542000	541000	543000	541000	77
312	20241007	133000	42045762000	542000	542000	543000	542000	280
313	20241007	132900	41894001000	542000	542000	543000	542000	627
314	20241007	132800	41553649000	542000	542000	543000	542000	49
315	20241007	132700	41527082000	542000	542000	543000	542000	38
316	20241007	132600	41506484000	542000	541000	543000	541000	710
317	20241007	132500	41121652000	541000	541000	542000	540000	309
318	20241007	132400	40954477000	542000	540000	542000	540000	160
319	20241007	132300	40867919000	540000	540000	541000	540000	445
320	20241007	132200	40627210000	540000	542000	542000	540000	349
321	20241007	132100	40438416000	542000	541000	542000	539000	669
322	20241007	132000	40076499000	539000	538000	541000	537000	3326
323	20241007	131900	38282545000	538000	538000	539000	538000	138
324	20241007	131800	38208297000	538000	538000	539000	538000	112
325	20241007	131700	38148020000	539000	536000	539000	535000	2800
326	20241007	131600	36644398000	535000	535000	535000	535000	35
327	20241007	131500	36625673000	535000	532000	536000	532000	1001
328	20241007	131400	36090888000	532000	533000	533000	532000	87
329	20241007	131300	36044597000	532000	532000	533000	532000	34
330	20241007	131200	36026506000	532000	532000	533000	532000	36
331	20241007	131100	36007351000	532000	532000	533000	532000	57
332	20241007	131000	35977026000	532000	533000	533000	532000	33
333	20241007	130900	35959459000	532000	534000	534000	532000	369
334	20241007	130800	35762882000	533000	533000	534000	533000	37
335	20241007	130700	35743159000	533000	534000	534000	533000	26
336	20241007	130600	35729295000	533000	532000	533000	532000	146
337	20241007	130500	35651491000	532000	532000	533000	532000	37
338	20241007	130400	35631804000	533000	533000	533000	532000	295
339	20241007	130300	35474651000	533000	533000	534000	533000	268
340	20241007	130200	35331806000	533000	534000	534000	533000	543
341	20241007	130100	35041945000	534000	535000	535000	534000	117
342	20241007	130000	34979446000	534000	534000	535000	534000	85
343	20241007	125900	34934044000	534000	535000	535000	534000	39
344	20241007	125800	34913215000	534000	534000	535000	534000	19
345	20241007	125700	34903068000	534000	534000	535000	534000	184
346	20241007	125600	34804733000	534000	534000	535000	534000	53
347	20241007	125500	34776427000	535000	534000	535000	534000	40
348	20241007	125400	34755058000	534000	534000	534000	534000	23
349	20241007	125300	34742776000	534000	535000	535000	534000	43
350	20241007	125200	34719811000	534000	534000	535000	534000	62
351	20241007	125100	34686702000	534000	534000	535000	534000	37
352	20241007	125000	34666941000	534000	534000	535000	534000	95
353	20241007	124900	34616210000	534000	535000	535000	534000	69
354	20241007	124800	34579358000	534000	534000	535000	534000	70
355	20241007	124700	34541952000	534000	534000	535000	534000	74
356	20241007	124600	34502408000	534000	534000	535000	534000	30
357	20241007	124500	34486387000	534000	534000	535000	534000	30
358	20241007	124400	34470364000	534000	534000	535000	534000	39
359	20241007	124300	34449533000	534000	535000	535000	534000	25
360	20241007	124200	34436181000	534000	535000	535000	534000	29
361	20241007	124100	34420692000	534000	535000	535000	534000	118
362	20241007	124000	34357644000	534000	534000	535000	534000	27
363	20241007	123900	34343217000	534000	534000	535000	534000	35
364	20241007	123800	34324511000	535000	536000	536000	534000	557
365	20241007	123700	34026497000	535000	535000	536000	535000	98
366	20241007	123600	33974012000	535000	535000	536000	535000	36
367	20241007	123500	33954744000	535000	535000	536000	535000	36
368	20241007	123400	33935479000	535000	535000	536000	535000	20
369	20241007	123300	33924778000	535000	535000	536000	535000	81
370	20241007	123200	33881441000	536000	535000	536000	535000	118
371	20241007	123100	33818223000	535000	535000	536000	535000	31
372	20241007	123000	33801631000	536000	535000	536000	535000	146
373	20241007	122900	33723416000	535000	536000	536000	535000	25
374	20241007	122800	33710035000	536000	535000	536000	535000	83
375	20241007	122700	33665629000	535000	535000	536000	535000	43
376	20241007	122600	33642622000	535000	535000	536000	535000	60
377	20241007	122500	33610516000	535000	536000	536000	535000	16
378	20241007	122400	33601954000	536000	535000	536000	535000	23
379	20241007	122300	33589647000	536000	535000	536000	535000	19
380	20241007	122200	33579478000	535000	535000	536000	535000	79
381	20241007	122100	33537208000	535000	536000	536000	535000	12
382	20241007	122000	33530786000	535000	535000	535000	535000	36
383	20241007	121900	33511526000	535000	535000	536000	535000	30
384	20241007	121800	33495462000	535000	536000	536000	535000	116
385	20241007	121700	33433396000	535000	536000	536000	535000	30
386	20241007	121600	33417343000	535000	535000	536000	535000	16
387	20241007	121500	33408782000	535000	536000	536000	535000	12
388	20241007	121400	33402358000	535000	535000	536000	535000	5
389	20241007	121300	33399681000	535000	536000	536000	535000	73
390	20241007	121200	33360613000	536000	536000	536000	535000	73
391	20241007	121100	33321496000	536000	535000	536000	535000	24
392	20241007	121000	33308645000	535000	536000	536000	535000	27
393	20241007	120900	33294184000	536000	536000	536000	535000	102
394	20241007	120800	33239546000	536000	536000	537000	536000	149
395	20241007	120700	33159678000	537000	535000	537000	535000	264
396	20241007	120600	33018174000	535000	535000	536000	535000	20
397	20241007	120500	33007470000	535000	536000	536000	535000	17
398	20241007	120400	32998374000	535000	536000	536000	535000	28
399	20241007	120300	32983377000	535000	535000	536000	535000	41
400	20241007	120200	32961409000	535000	536000	536000	535000	30
401	20241007	120100	32945342000	535000	536000	536000	535000	42
402	20241007	120000	32922866000	535000	535000	536000	535000	88
403	20241007	115900	32875765000	535000	535000	536000	535000	10
404	20241007	115800	32870413000	535000	535000	536000	535000	118
405	20241007	115700	32807270000	534000	535000	535000	534000	29
406	20241007	115600	32791767000	534000	534000	535000	534000	23
407	20241007	115500	32779480000	534000	535000	535000	534000	20
408	20241007	115400	32768787000	535000	534000	535000	534000	115
409	20241007	115300	32707339000	534000	534000	535000	534000	44
410	20241007	115200	32683812000	535000	534000	535000	534000	16
411	20241007	115100	32675256000	534000	535000	535000	534000	45
412	20241007	115000	32651198000	535000	534000	535000	534000	57
413	20241007	114900	32620726000	535000	534000	535000	534000	56
414	20241007	114800	32590779000	535000	534000	535000	534000	49
415	20241007	114700	32564589000	534000	534000	535000	534000	138
416	20241007	114600	32490785000	534000	534000	535000	534000	137
417	20241007	114500	32417518000	534000	534000	535000	534000	136
418	20241007	114400	32344792000	534000	534000	535000	534000	31
419	20241007	114300	32328236000	534000	535000	535000	534000	37
420	20241007	114200	32308454000	535000	534000	535000	534000	19
421	20241007	114100	32298302000	534000	534000	535000	534000	27
422	20241007	114000	32283876000	535000	535000	535000	534000	80
423	20241007	113900	32241137000	534000	534000	535000	534000	75
424	20241007	113800	32201065000	534000	534000	535000	533000	261
425	20241007	113700	32061693000	534000	533000	534000	533000	55
426	20241007	113600	32032363000	533000	533000	534000	533000	32
427	20241007	113500	32015287000	533000	534000	534000	533000	69
428	20241007	113400	31978465000	534000	533000	534000	533000	46
429	20241007	113300	31953926000	534000	533000	534000	533000	30
430	20241007	113200	31937918000	533000	533000	534000	533000	33
431	20241007	113100	31920318000	533000	533000	534000	533000	37
432	20241007	113000	31900574000	533000	534000	534000	533000	31
433	20241007	112900	31884042000	534000	534000	534000	533000	142
434	20241007	112800	31808334000	534000	534000	534000	533000	24
435	20241007	112700	31795538000	533000	534000	534000	533000	23
436	20241007	112600	31783266000	533000	533000	534000	533000	56
437	20241007	112500	31753411000	533000	534000	534000	533000	25
438	20241007	112400	31740079000	534000	534000	535000	533000	210
439	20241007	112300	31627947000	533000	533000	534000	533000	21
440	20241007	112200	31616746000	533000	533000	534000	533000	199
441	20241007	112100	31510677000	533000	535000	535000	533000	234
442	20241007	112000	31385708000	535000	534000	535000	534000	25
443	20241007	111900	31372353000	534000	535000	535000	534000	39
444	20241007	111800	31351505000	534000	534000	535000	534000	23
445	20241007	111700	31339220000	534000	535000	535000	534000	26
446	20241007	111600	31325317000	535000	533000	535000	533000	43
447	20241007	111500	31302367000	533000	535000	535000	533000	143
448	20241007	111400	31226002000	534000	534000	535000	534000	29
449	20241007	111300	31210513000	534000	534000	535000	533000	71
450	20241007	111200	31172605000	534000	533000	534000	533000	43
451	20241007	111100	31149667000	533000	533000	534000	533000	41
452	20241007	111000	31127795000	534000	533000	534000	533000	48
453	20241007	110900	31102166000	533000	533000	534000	533000	26
454	20241007	110800	31088298000	533000	532000	533000	532000	137
455	20241007	110700	31015305000	532000	533000	533000	532000	119
456	20241007	110600	30951925000	533000	533000	534000	533000	124
457	20241007	110500	30885821000	533000	534000	534000	533000	363
458	20241007	110400	30692227000	534000	536000	537000	533000	1135
459	20241007	110300	30085140000	536000	537000	537000	536000	140
460	20241007	110200	30010076000	537000	536000	537000	536000	59
461	20241007	110100	29978450000	536000	536000	537000	536000	115
462	20241007	110000	29916803000	536000	536000	537000	536000	38
463	20241007	105900	29896432000	536000	536000	537000	535000	98
464	20241007	105800	29843898000	536000	536000	537000	535000	120
465	20241007	105700	29779575000	536000	537000	537000	535000	814
466	20241007	105600	29343102000	537000	537000	538000	537000	222
467	20241007	105500	29223879000	537000	538000	538000	537000	260
468	20241007	105400	29084112000	538000	538000	538000	537000	183
469	20241007	105300	28985772000	537000	537000	538000	536000	347
470	20241007	105200	28799398000	537000	537000	537000	536000	186
471	20241007	105100	28699675000	536000	536000	537000	536000	117
472	20241007	105000	28636884000	536000	536000	537000	536000	93
473	20241007	104900	28587008000	536000	537000	538000	536000	475
474	20241007	104800	28331913000	537000	538000	539000	537000	131
475	20241007	104700	28261471000	538000	538000	539000	538000	305
476	20241007	104600	28097227000	538000	538000	539000	537000	655
477	20241007	104500	27744759000	538000	536000	538000	536000	646
478	20241007	104400	27398002000	536000	536000	537000	536000	211
479	20241007	104300	27284834000	536000	535000	536000	534000	914
480	20241007	104200	26795425000	534000	534000	535000	534000	114
481	20241007	104100	26734517000	534000	534000	535000	534000	155
482	20241007	104000	26651693000	534000	535000	535000	534000	192
483	20241007	103900	26549097000	534000	535000	535000	534000	129
484	20241007	103800	26480195000	535000	535000	536000	534000	164
485	20241007	103700	26392450000	535000	535000	536000	535000	197
486	20241007	103600	26287031000	535000	535000	536000	535000	328
487	20241007	103500	26111517000	535000	535000	536000	535000	182
488	20241007	103400	26014022000	535000	536000	536000	535000	123
489	20241007	103300	25948139000	535000	535000	536000	534000	472
490	20241007	103200	25695634000	534000	532000	535000	532000	2939
491	20241007	103100	24125850000	532000	529000	533000	529000	1521
492	20241007	103000	23318208000	529000	530000	530000	529000	188
493	20241007	102900	23218690000	529000	529000	530000	529000	77
494	20241007	102800	23177907000	530000	530000	530000	529000	93
495	20241007	102700	23128674000	529000	530000	530000	529000	71
496	20241007	102600	23091084000	529000	530000	530000	529000	82
497	20241007	102500	23047656000	529000	529000	530000	529000	89
498	20241007	102400	23000514000	529000	530000	530000	529000	130
499	20241007	102300	22931655000	529000	530000	530000	529000	29
500	20241007	102200	22916286000	530000	529000	530000	529000	70
501	20241007	102100	22879239000	529000	530000	530000	529000	121
502	20241007	102000	22815219000	530000	530000	531000	529000	514
503	20241007	101900	22542854000	530000	528000	531000	528000	1731
504	20241007	101800	21626008000	528000	529000	529000	528000	177
505	20241007	101700	21532536000	528000	528000	529000	528000	158
506	20241007	101600	21449044000	528000	529000	529000	528000	116
507	20241007	101500	21387787000	528000	528000	529000	528000	96
508	20241007	101400	21337083000	528000	529000	529000	528000	182
509	20241007	101300	21240954000	528000	528000	529000	528000	43
510	20241007	101200	21218222000	529000	528000	529000	528000	378
511	20241007	101100	21018612000	528000	529000	529000	528000	173
512	20241007	101000	20927226000	529000	528000	529000	528000	104
513	20241007	100900	20872286000	528000	529000	529000	528000	105
514	20241007	100800	20816754000	529000	528000	529000	528000	89
515	20241007	100700	20769682000	528000	529000	529000	528000	41
516	20241007	100600	20748002000	529000	528000	529000	528000	148
517	20241007	100500	20669841000	528000	528000	529000	528000	64
518	20241007	100400	20636019000	528000	529000	529000	528000	169
519	20241007	100300	20546761000	528000	529000	530000	528000	363
520	20241007	100200	20354728000	529000	528000	530000	528000	283
521	20241007	100100	20205010000	528000	528000	529000	527000	342
522	20241007	100000	20024437000	528000	529000	529000	527000	478
523	20241007	095900	19771994000	528000	531000	531000	528000	1029
524	20241007	095800	19227482000	530000	531000	531000	530000	292
525	20241007	095700	19072670000	530000	530000	531000	530000	608
526	20241007	095600	18749916000	530000	531000	532000	529000	732
527	20241007	095500	18361446000	531000	527000	531000	526000	4430
528	20241007	095400	16017464000	527000	527000	528000	525000	2401
529	20241007	095300	14751718000	526000	526000	527000	525000	457
530	20241007	095200	14511268000	525000	524000	526000	524000	1041
531	20241007	095100	13964755000	524000	526000	527000	524000	741
532	20241007	095000	13575178000	526000	526000	527000	526000	446
533	20241007	094900	13340303000	526000	525000	527000	524000	1162
534	20241007	094800	12728883000	525000	525000	526000	524000	1227
535	20241007	094700	12084014000	526000	526000	526000	525000	818
536	20241007	094600	11654045000	527000	523000	527000	522000	3166
537	20241007	094500	9993593000	523000	524000	524000	522000	659
538	20241007	094400	9648720000	524000	520000	524000	520000	2021
539	20241007	094300	8593384000	520000	520000	521000	519000	1842
540	20241007	094200	7635336000	520000	519000	520000	519000	311
541	20241007	094100	7473620000	520000	519000	520000	519000	298
542	20241007	094000	7318687000	519000	518000	519000	518000	128
543	20241007	093900	7252309000	519000	520000	520000	518000	113
544	20241007	093800	7193691000	518000	519000	520000	518000	371
545	20241007	093700	7001162000	519000	518000	519000	518000	160
546	20241007	093600	6918164000	519000	518000	519000	517000	106
547	20241007	093500	6863257000	518000	517000	518000	517000	226
548	20241007	093400	6746200000	518000	517000	518000	517000	52
549	20241007	093300	6719302000	518000	518000	518000	517000	30
550	20241007	093200	6703763000	517000	517000	518000	517000	101
551	20241007	093100	6651460000	518000	518000	518000	517000	37
552	20241007	093000	6632296000	518000	518000	519000	517000	100
553	20241007	092900	6580544000	518000	517000	518000	516000	337
554	20241007	092800	6406199000	516000	517000	517000	516000	72
555	20241007	092700	6368988000	517000	516000	517000	516000	63
556	20241007	092600	6336437000	516000	516000	517000	516000	258
557	20241007	092500	6203114000	517000	517000	518000	516000	101
558	20241007	092400	6150935000	517000	517000	518000	515000	913
559	20241007	092300	5679335000	518000	517000	518000	517000	102
560	20241007	092200	5626563000	517000	518000	518000	517000	43
561	20241007	092100	5604296000	519000	518000	519000	518000	130
562	20241007	092000	5536873000	518000	518000	519000	517000	447
563	20241007	091900	5305529000	519000	518000	520000	518000	304
564	20241007	091800	5147832000	518000	518000	519000	518000	122
565	20241007	091700	5084595000	520000	520000	520000	518000	253
566	20241007	091600	4953188000	520000	517000	520000	517000	464
567	20241007	091500	4712751000	517000	517000	518000	516000	361
568	20241007	091400	4525919000	517000	517000	518000	517000	330
569	20241007	091300	4355228000	518000	520000	520000	517000	716
570	20241007	091200	3983573000	520000	520000	520000	517000	169
571	20241007	091100	3895843000	520000	517000	520000	517000	361
572	20241007	091000	3708306000	519000	518000	519000	516000	575
573	20241007	090900	3410468000	518000	516000	518000	516000	612
574	20241007	090800	3094258000	516000	516000	517000	515000	292
575	20241007	090700	2943586000	516000	517000	517000	514000	484
576	20241007	090600	2694085000	517000	517000	518000	514000	1299
577	20241007	090500	2024023000	517000	517000	518000	516000	387
578	20241007	090400	1823889000	518000	518000	518000	516000	301
579	20241007	090300	1668169000	517000	517000	518000	515000	462
580	20241007	090200	1429655000	517000	517000	518000	515000	791
581	20241007	090100	1021231000	518000	519000	520000	516000	783
582	20241007	090000	615590000	520000	518000	521000	517000	1184