KissMeData/003230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184000	28499887000	551000	551000	551000	551000	1108
3	20241021	183900	28499887000	551000	551000	551000	551000	0
4	20241021	183800	28499887000	551000	551000	551000	551000	0
5	20241021	183700	28499887000	551000	551000	551000	551000	0
6	20241021	183600	28499887000	551000	551000	551000	551000	0
7	20241021	183500	28499887000	551000	551000	551000	551000	0
8	20241021	183400	28499887000	551000	551000	551000	551000	0
9	20241021	183300	28499887000	551000	551000	551000	551000	0
10	20241021	183200	28499887000	551000	551000	551000	551000	0
11	20241021	183100	28499887000	551000	551000	551000	551000	0
12	20241021	183000	28499887000	551000	551000	551000	551000	0
13	20241021	182900	28499887000	551000	551000	551000	551000	0
14	20241021	182800	28499887000	551000	551000	551000	551000	0
15	20241021	182700	28499887000	551000	551000	551000	551000	0
16	20241021	182600	28499887000	551000	551000	551000	551000	0
17	20241021	182500	28499887000	551000	551000	551000	551000	0
18	20241021	182400	28499887000	551000	551000	551000	551000	0
19	20241021	182300	28499887000	551000	551000	551000	551000	0
20	20241021	182200	28499887000	551000	551000	551000	551000	0
21	20241021	182100	28499887000	551000	551000	551000	551000	0
22	20241021	182000	28499887000	551000	551000	551000	551000	0
23	20241021	181900	28499887000	551000	551000	551000	551000	0
24	20241021	181800	28499887000	551000	551000	551000	551000	0
25	20241021	181700	28499887000	551000	551000	551000	551000	0
26	20241021	181600	28499887000	551000	551000	551000	551000	0
27	20241021	181500	28499887000	551000	551000	551000	551000	0
28	20241021	181400	28499887000	551000	551000	551000	551000	0
29	20241021	181300	28499887000	551000	551000	551000	551000	0
30	20241021	181200	28499887000	551000	551000	551000	551000	0
31	20241021	181100	28499887000	551000	551000	551000	551000	0
32	20241021	181000	28499887000	551000	551000	551000	551000	1108
33	20241021	180900	28499887000	551000	551000	551000	551000	0
34	20241021	180800	28499887000	551000	551000	551000	551000	0
35	20241021	180700	28499887000	551000	551000	551000	551000	0
36	20241021	180600	28499887000	551000	551000	551000	551000	0
37	20241021	180500	28499887000	551000	551000	551000	551000	0
38	20241021	180400	28499887000	551000	551000	551000	551000	0
39	20241021	180300	28499887000	551000	551000	551000	551000	0
40	20241021	180200	28499887000	551000	551000	551000	551000	0
41	20241021	180100	28499887000	551000	551000	551000	551000	0
42	20241021	180000	28499887000	551000	551000	551000	551000	0
43	20241021	175900	28499887000	551000	551000	551000	551000	0
44	20241021	175800	28499887000	551000	551000	551000	551000	0
45	20241021	175700	28499887000	551000	551000	551000	551000	0
46	20241021	175600	28499887000	551000	551000	551000	551000	0
47	20241021	175500	28499887000	551000	551000	551000	551000	0
48	20241021	175400	28499887000	551000	551000	551000	551000	0
49	20241021	175300	28499887000	551000	551000	551000	551000	0
50	20241021	175200	28499887000	551000	551000	551000	551000	0
51	20241021	175100	28499887000	551000	551000	551000	551000	0
52	20241021	175000	28499887000	551000	551000	551000	551000	0
53	20241021	174900	28499887000	551000	551000	551000	551000	0
54	20241021	174800	28499887000	551000	551000	551000	551000	0
55	20241021	174700	28499887000	551000	551000	551000	551000	0
56	20241021	174600	28499887000	551000	551000	551000	551000	0
57	20241021	174500	28499887000	551000	551000	551000	551000	0
58	20241021	174400	28499887000	551000	551000	551000	551000	0
59	20241021	174300	28499887000	551000	551000	551000	551000	0
60	20241021	174200	28499887000	551000	551000	551000	551000	0
61	20241021	174100	28499887000	551000	551000	551000	551000	0
62	20241021	174000	28499887000	551000	551000	551000	551000	1108
63	20241021	173900	28499887000	551000	551000	551000	551000	0
64	20241021	173800	28499887000	551000	551000	551000	551000	0
65	20241021	173700	28499887000	551000	551000	551000	551000	0
66	20241021	173600	28499887000	551000	551000	551000	551000	0
67	20241021	173500	28499887000	551000	551000	551000	551000	0
68	20241021	173400	28499887000	551000	551000	551000	551000	0
69	20241021	173300	28499887000	551000	551000	551000	551000	0
70	20241021	173200	28499887000	551000	551000	551000	551000	0
71	20241021	173100	28499887000	551000	551000	551000	551000	0
72	20241021	173000	28499887000	551000	551000	551000	551000	0
73	20241021	172900	28499887000	551000	551000	551000	551000	0
74	20241021	172800	28499887000	551000	551000	551000	551000	0
75	20241021	172700	28499887000	551000	551000	551000	551000	0
76	20241021	172600	28499887000	551000	551000	551000	551000	0
77	20241021	172500	28499887000	551000	551000	551000	551000	0
78	20241021	172400	28499887000	551000	551000	551000	551000	0
79	20241021	172300	28499887000	551000	551000	551000	551000	0
80	20241021	172200	28499887000	551000	551000	551000	551000	0
81	20241021	172100	28499887000	551000	551000	551000	551000	0
82	20241021	172000	28499887000	551000	551000	551000	551000	0
83	20241021	171900	28499887000	551000	551000	551000	551000	0
84	20241021	171800	28499887000	551000	551000	551000	551000	0
85	20241021	171700	28499887000	551000	551000	551000	551000	0
86	20241021	171600	28499887000	551000	551000	551000	551000	0
87	20241021	171500	28499887000	551000	551000	551000	551000	0
88	20241021	171400	28499887000	551000	551000	551000	551000	0
89	20241021	171300	28499887000	551000	551000	551000	551000	0
90	20241021	171200	28499887000	551000	551000	551000	551000	0
91	20241021	171100	28499887000	551000	551000	551000	551000	0
92	20241021	171000	28499887000	551000	551000	551000	551000	1108
93	20241021	170900	28499887000	551000	551000	551000	551000	0
94	20241021	170800	28499887000	551000	551000	551000	551000	0
95	20241021	170700	28499887000	551000	551000	551000	551000	0
96	20241021	170600	28499887000	551000	551000	551000	551000	0
97	20241021	170500	28499887000	551000	551000	551000	551000	0
98	20241021	170400	28499887000	551000	551000	551000	551000	0
99	20241021	170300	28499887000	551000	551000	551000	551000	0
100	20241021	170200	28499887000	551000	551000	551000	551000	0
101	20241021	170100	28499887000	551000	551000	551000	551000	0
102	20241021	170000	28499887000	551000	551000	551000	551000	0
103	20241021	165900	28499887000	551000	551000	551000	551000	0
104	20241021	165800	28499887000	551000	551000	551000	551000	0
105	20241021	165700	28499887000	551000	551000	551000	551000	0
106	20241021	165600	28499887000	551000	551000	551000	551000	0
107	20241021	165500	28499887000	551000	551000	551000	551000	0
108	20241021	165400	28499887000	551000	551000	551000	551000	0
109	20241021	165300	28499887000	551000	551000	551000	551000	0
110	20241021	165200	28499887000	551000	551000	551000	551000	0
111	20241021	165100	28499887000	551000	551000	551000	551000	0
112	20241021	165000	28499887000	551000	551000	551000	551000	0
113	20241021	164900	28499887000	551000	551000	551000	551000	0
114	20241021	164800	28499887000	551000	551000	551000	551000	0
115	20241021	164700	28499887000	551000	551000	551000	551000	0
116	20241021	164600	28499887000	551000	551000	551000	551000	0
117	20241021	164500	28499887000	551000	551000	551000	551000	0
118	20241021	164400	28499887000	551000	551000	551000	551000	0
119	20241021	164300	28499887000	551000	551000	551000	551000	0
120	20241021	164200	28499887000	551000	551000	551000	551000	0
121	20241021	164100	28499887000	551000	551000	551000	551000	0
122	20241021	164000	28499887000	551000	551000	551000	551000	1108
123	20241021	163900	28499887000	551000	551000	551000	551000	0
124	20241021	163800	28499887000	551000	551000	551000	551000	0
125	20241021	163700	28499887000	551000	551000	551000	551000	0
126	20241021	163600	28499887000	551000	551000	551000	551000	0
127	20241021	163500	28499887000	551000	551000	551000	551000	0
128	20241021	163400	28499887000	551000	551000	551000	551000	0
129	20241021	163300	28499887000	551000	551000	551000	551000	0
130	20241021	163200	28499887000	551000	551000	551000	551000	0
131	20241021	163100	28499887000	551000	551000	551000	551000	0
132	20241021	163000	28499887000	551000	551000	551000	551000	0
133	20241021	162900	28499887000	551000	551000	551000	551000	0
134	20241021	162800	28499887000	551000	551000	551000	551000	0
135	20241021	162700	28499887000	551000	551000	551000	551000	0
136	20241021	162600	28499887000	551000	551000	551000	551000	0
137	20241021	162500	28499887000	551000	551000	551000	551000	0
138	20241021	162400	28499887000	551000	551000	551000	551000	0
139	20241021	162300	28499887000	551000	551000	551000	551000	0
140	20241021	162200	28499887000	551000	551000	551000	551000	0
141	20241021	162100	28499887000	551000	551000	551000	551000	0
142	20241021	162000	28499887000	551000	551000	551000	551000	0
143	20241021	161900	28499887000	551000	551000	551000	551000	0
144	20241021	161800	28499887000	551000	551000	551000	551000	0
145	20241021	161700	28499887000	551000	551000	551000	551000	0
146	20241021	161600	28499887000	551000	551000	551000	551000	0
147	20241021	161500	28499887000	551000	551000	551000	551000	0
148	20241021	161400	28499887000	551000	551000	551000	551000	0
149	20241021	161300	28499887000	551000	551000	551000	551000	0
150	20241021	161200	28499887000	551000	551000	551000	551000	0
151	20241021	161100	28499887000	551000	551000	551000	551000	0
152	20241021	161000	28499887000	551000	551000	551000	551000	1108
153	20241021	160900	28499887000	551000	551000	551000	551000	0
154	20241021	160800	28499887000	551000	551000	551000	551000	0
155	20241021	160700	28499887000	551000	551000	551000	551000	0
156	20241021	160600	28499887000	551000	551000	551000	551000	0
157	20241021	160500	28499887000	551000	551000	551000	551000	0
158	20241021	160400	28499887000	551000	551000	551000	551000	0
159	20241021	160300	28499887000	551000	551000	551000	551000	0
160	20241021	160200	28499887000	551000	551000	551000	551000	0
161	20241021	160100	28499887000	551000	551000	551000	551000	0
162	20241021	160000	28499887000	551000	551000	551000	551000	0
163	20241021	155900	28499887000	551000	551000	551000	551000	0
164	20241021	155800	28499887000	551000	551000	551000	551000	0
165	20241021	155700	28499887000	551000	551000	551000	551000	0
166	20241021	155600	28499887000	551000	551000	551000	551000	0
167	20241021	155500	28499887000	551000	551000	551000	551000	0
168	20241021	155400	28499887000	551000	551000	551000	551000	0
169	20241021	155300	28499887000	551000	551000	551000	551000	0
170	20241021	155200	28499887000	551000	551000	551000	551000	0
171	20241021	155100	28499887000	551000	551000	551000	551000	0
172	20241021	155000	28499887000	551000	551000	551000	551000	0
173	20241021	154900	28499887000	551000	551000	551000	551000	0
174	20241021	154800	28499887000	551000	551000	551000	551000	0
175	20241021	154700	28499887000	551000	551000	551000	551000	0
176	20241021	154600	28499887000	551000	551000	551000	551000	0
177	20241021	154500	28499887000	551000	551000	551000	551000	0
178	20241021	154400	28499887000	551000	551000	551000	551000	0
179	20241021	154300	28499887000	551000	551000	551000	551000	0
180	20241021	154200	28499887000	551000	551000	551000	551000	0
181	20241021	154100	28499887000	551000	551000	551000	551000	0
182	20241021	154000	28499887000	551000	551000	551000	551000	1108
183	20241021	153900	28499887000	551000	551000	551000	551000	0
184	20241021	153800	28499887000	551000	551000	551000	551000	0
185	20241021	153700	28499887000	551000	551000	551000	551000	0
186	20241021	153600	28499887000	551000	551000	551000	551000	0
187	20241021	153500	28499887000	551000	551000	551000	551000	0
188	20241021	153400	28499887000	551000	551000	551000	551000	0
189	20241021	153300	28499887000	551000	551000	551000	551000	0
190	20241021	153200	28499887000	551000	551000	551000	551000	0
191	20241021	153100	28499887000	551000	551000	551000	551000	0
192	20241021	153000	28499887000	551000	551000	551000	551000	1108
193	20241021	152900	27889379000	552000	552000	552000	552000	0
194	20241021	152800	27889379000	552000	552000	552000	552000	0
195	20241021	152700	27889379000	552000	552000	552000	552000	0
196	20241021	152600	27889379000	552000	552000	552000	552000	0
197	20241021	152500	27889379000	552000	552000	552000	552000	0
198	20241021	152400	27889379000	552000	552000	552000	552000	0
199	20241021	152300	27889379000	552000	552000	552000	552000	0
200	20241021	152200	27889379000	552000	552000	552000	552000	0
201	20241021	152100	27889379000	552000	552000	552000	552000	0
202	20241021	152000	27889379000	552000	552000	552000	552000	0
203	20241021	151900	27889379000	552000	552000	552000	551000	91
204	20241021	151800	27839209000	552000	553000	553000	552000	193
205	20241021	151700	27732590000	552000	553000	553000	552000	98
206	20241021	151600	27678481000	553000	552000	553000	552000	33
207	20241021	151500	27660256000	552000	553000	553000	552000	33
208	20241021	151400	27642028000	553000	551000	553000	551000	62
209	20241021	151300	27607802000	551000	552000	553000	551000	123
210	20241021	151200	27539913000	553000	551000	553000	551000	56
211	20241021	151100	27509002000	552000	552000	553000	552000	225
212	20241021	151000	27384786000	553000	552000	553000	552000	31
213	20241021	150900	27367664000	552000	553000	553000	552000	35
214	20241021	150800	27348335000	553000	552000	553000	552000	32
215	20241021	150700	27330658000	552000	552000	553000	552000	34
216	20241021	150600	27311887000	552000	553000	553000	552000	66
217	20241021	150500	27275449000	553000	552000	553000	552000	81
218	20241021	150400	27230675000	552000	553000	553000	552000	32
219	20241021	150300	27213003000	553000	552000	553000	552000	36
220	20241021	150200	27193123000	552000	552000	553000	552000	49
221	20241021	150100	27166063000	552000	552000	553000	552000	50
222	20241021	150000	27138461000	552000	551000	552000	551000	225
223	20241021	145900	27014296000	552000	551000	552000	551000	87
224	20241021	145800	26966289000	552000	552000	552000	551000	23
225	20241021	145700	26953603000	551000	552000	552000	551000	26
226	20241021	145600	26939269000	551000	551000	552000	551000	43
227	20241021	145500	26915554000	551000	551000	552000	551000	30
228	20241021	145400	26899019000	552000	552000	552000	551000	34
229	20241021	145300	26880274000	551000	552000	552000	551000	42
230	20241021	145200	26857100000	552000	552000	552000	551000	32
231	20241021	145100	26839452000	551000	553000	553000	551000	33
232	20241021	145000	26821253000	551000	552000	553000	551000	45
233	20241021	144900	26796426000	551000	551000	553000	551000	96
234	20241021	144800	26743444000	552000	551000	552000	551000	50
235	20241021	144700	26715860000	552000	551000	552000	551000	47
236	20241021	144600	26689931000	551000	552000	552000	551000	38
237	20241021	144500	26668972000	551000	551000	552000	551000	54
238	20241021	144400	26639209000	552000	552000	552000	551000	36
239	20241021	144300	26619348000	551000	551000	552000	551000	40
240	20241021	144200	26597284000	551000	551000	552000	551000	235
241	20241021	144100	26467792000	551000	552000	552000	551000	21
242	20241021	144000	26456211000	552000	551000	552000	551000	26
243	20241021	143900	26441877000	552000	552000	552000	551000	50
244	20241021	143800	26414290000	551000	551000	552000	551000	157
245	20241021	143700	26327657000	551000	552000	552000	551000	41
246	20241021	143600	26305052000	551000	551000	552000	551000	417
247	20241021	143500	26075273000	552000	551000	552000	551000	40
248	20241021	143400	26053212000	551000	551000	552000	551000	48
249	20241021	143300	26026739000	551000	551000	552000	551000	26
250	20241021	143200	26012406000	552000	551000	552000	551000	57
251	20241021	143100	25980968000	551000	551000	552000	551000	40
252	20241021	143000	25958903000	551000	551000	552000	551000	100
253	20241021	142900	25903717000	551000	551000	552000	551000	24
254	20241021	142800	25890492000	552000	552000	552000	551000	28
255	20241021	142700	25875057000	551000	552000	552000	551000	27
256	20241021	142600	25860165000	551000	551000	551000	551000	16
257	20241021	142500	25851349000	551000	551000	552000	551000	21
258	20241021	142400	25839763000	551000	552000	553000	551000	39
259	20241021	142300	25818240000	552000	551000	552000	551000	158
260	20241021	142200	25731041000	551000	551000	552000	551000	32
261	20241021	142100	25713394000	552000	552000	552000	551000	17
262	20241021	142000	25704017000	551000	552000	552000	551000	30
263	20241021	141900	25687483000	552000	551000	552000	551000	234
264	20241021	141800	25558331000	551000	552000	552000	551000	54
265	20241021	141700	25528543000	551000	551000	552000	551000	17
266	20241021	141600	25519175000	551000	551000	552000	551000	51
267	20241021	141500	25491055000	551000	551000	552000	551000	124
268	20241021	141400	25422712000	551000	551000	552000	551000	23
269	20241021	141300	25410033000	551000	551000	552000	551000	39
270	20241021	141200	25388521000	551000	552000	552000	551000	57
271	20241021	141100	25357079000	551000	551000	552000	551000	142
272	20241021	141000	25278705000	551000	551000	552000	551000	24
273	20241021	140900	25265477000	551000	551000	552000	551000	15
274	20241021	140800	25257207000	551000	551000	552000	551000	27
275	20241021	140700	25242326000	551000	551000	552000	551000	28
276	20241021	140600	25226885000	551000	552000	552000	551000	37
277	20241021	140500	25206481000	551000	551000	552000	551000	13
278	20241021	140400	25199317000	551000	551000	552000	551000	44
279	20241021	140300	25175049000	551000	552000	552000	551000	33
280	20241021	140200	25156845000	552000	551000	552000	551000	30
281	20241021	140100	25140306000	552000	551000	552000	551000	50
282	20241021	140000	25112734000	551000	551000	552000	551000	64
283	20241021	135900	25077443000	551000	551000	552000	551000	24
284	20241021	135800	25064216000	551000	552000	552000	551000	23
285	20241021	135700	25051542000	551000	551000	552000	551000	37
286	20241021	135600	25031136000	551000	551000	552000	551000	65
287	20241021	135500	24995312000	552000	552000	552000	551000	30
288	20241021	135400	24978767000	551000	551000	552000	551000	46
289	20241021	135300	24953404000	551000	551000	552000	551000	40
290	20241021	135200	24931360000	551000	552000	552000	551000	18
291	20241021	135100	24921436000	551000	551000	552000	551000	27
292	20241021	135000	24906554000	551000	552000	552000	551000	202
293	20241021	134900	24795060000	552000	552000	553000	552000	28
294	20241021	134800	24779598000	552000	552000	553000	552000	38
295	20241021	134700	24758604000	553000	552000	554000	552000	37
296	20241021	134600	24738159000	552000	552000	553000	551000	530
297	20241021	134500	24445256000	552000	551000	552000	551000	232
298	20241021	134400	24317222000	552000	551000	552000	551000	25
299	20241021	134300	24303443000	551000	551000	552000	551000	28
300	20241021	134200	24288011000	551000	551000	552000	551000	41
301	20241021	134100	24265395000	551000	551000	552000	551000	54
302	20241021	134000	24235639000	551000	551000	552000	551000	49
303	20241021	133900	24208622000	551000	551000	552000	551000	39
304	20241021	133800	24187123000	551000	551000	552000	551000	42
305	20241021	133700	24163969000	551000	552000	552000	551000	27
306	20241021	133600	24149086000	551000	551000	552000	551000	25
307	20241021	133500	24135298000	551000	551000	552000	551000	76
308	20241021	133400	24093412000	552000	551000	552000	551000	33
309	20241021	133300	24075215000	551000	551000	552000	551000	38
310	20241021	133200	24054263000	551000	551000	551000	551000	20
311	20241021	133100	24043243000	551000	550000	552000	550000	160
312	20241021	133000	23955080000	550000	550000	551000	550000	37
313	20241021	132900	23934726000	550000	551000	551000	550000	43
314	20241021	132800	23911064000	551000	550000	551000	550000	16
315	20241021	132700	23902260000	550000	550000	551000	550000	34
316	20241021	132600	23883542000	551000	551000	552000	551000	252
317	20241021	132500	23744679000	551000	551000	552000	551000	47
318	20241021	132400	23718768000	551000	551000	552000	551000	42
319	20241021	132300	23695622000	551000	552000	552000	551000	39
320	20241021	132200	23674122000	552000	552000	552000	551000	46
321	20241021	132100	23648765000	551000	551000	552000	551000	24
322	20241021	132000	23635540000	551000	551000	552000	551000	44
323	20241021	131900	23611273000	551000	551000	552000	551000	18
324	20241021	131800	23601354000	551000	551000	552000	551000	48
325	20241021	131700	23574898000	551000	551000	552000	551000	24
326	20241021	131600	23561673000	551000	551000	552000	551000	97
327	20241021	131500	23508213000	551000	551000	552000	551000	32
328	20241021	131400	23490577000	552000	551000	552000	551000	40
329	20241021	131300	23468516000	552000	554000	554000	551000	800
330	20241021	131200	23027113000	553000	554000	554000	553000	71
331	20241021	131100	22987846000	553000	552000	554000	552000	182
332	20241021	131000	22887205000	552000	552000	553000	552000	73
333	20241021	130900	22846844000	552000	553000	553000	552000	45
334	20241021	130800	22821979000	553000	552000	553000	552000	32
335	20241021	130700	22804304000	552000	552000	553000	552000	33
336	20241021	130600	22786076000	552000	553000	553000	552000	182
337	20241021	130500	22685450000	552000	552000	553000	552000	47
338	20241021	130400	22659481000	552000	552000	552000	552000	40
339	20241021	130300	22637401000	552000	553000	553000	552000	80
340	20241021	130200	22593198000	552000	552000	553000	552000	30
341	20241021	130100	22576635000	552000	552000	553000	552000	16
342	20241021	130000	22567802000	552000	552000	553000	552000	37
343	20241021	125900	22547357000	552000	553000	553000	552000	146
344	20241021	125800	22466760000	553000	552000	553000	552000	42
345	20241021	125700	22443544000	552000	552000	553000	552000	28
346	20241021	125600	22428077000	552000	552000	553000	552000	35
347	20241021	125500	22408753000	553000	553000	553000	552000	64
348	20241021	125400	22373369000	552000	552000	553000	552000	12
349	20241021	125300	22366744000	553000	552000	553000	552000	45
350	20241021	125200	22341887000	552000	552000	553000	552000	26
351	20241021	125100	22327526000	553000	553000	553000	552000	41
352	20241021	125000	22304869000	552000	552000	553000	552000	44
353	20241021	124900	22280561000	552000	553000	553000	552000	18
354	20241021	124800	22270620000	552000	552000	553000	552000	39
355	20241021	124700	22249072000	552000	552000	553000	552000	45
356	20241021	124600	22224203000	552000	553000	553000	552000	41
357	20241021	124500	22201542000	553000	553000	553000	552000	27
358	20241021	124400	22186625000	553000	552000	553000	552000	48
359	20241021	124300	22160113000	552000	553000	553000	552000	48
360	20241021	124200	22133578000	553000	552000	553000	552000	12
361	20241021	124100	22126953000	552000	552000	553000	552000	39
362	20241021	124000	22105413000	552000	553000	553000	552000	23
363	20241021	123900	22092712000	552000	552000	552000	552000	14
364	20241021	123800	22084984000	553000	552000	553000	552000	23
365	20241021	123700	22072280000	553000	552000	553000	552000	64
366	20241021	123600	22036912000	553000	552000	553000	552000	26
367	20241021	123500	22022551000	552000	552000	553000	552000	27
368	20241021	123400	22007641000	552000	552000	553000	552000	14
369	20241021	123300	21999908000	552000	552000	552000	552000	14
370	20241021	123200	21992180000	552000	552000	553000	552000	133
371	20241021	123100	21918758000	552000	552000	553000	552000	12
372	20241021	123000	21912133000	552000	552000	552000	551000	129
373	20241021	122900	21840936000	551000	551000	552000	551000	34
374	20241021	122800	21822197000	551000	552000	552000	551000	22
375	20241021	122700	21810069000	551000	551000	552000	551000	16
376	20241021	122600	21801251000	551000	552000	552000	551000	35
377	20241021	122500	21781965000	551000	552000	552000	551000	173
378	20241021	122400	21686637000	552000	553000	553000	552000	165
379	20241021	122300	21595548000	553000	552000	553000	552000	40
380	20241021	122200	21573453000	552000	552000	553000	552000	23
381	20241021	122100	21560741000	552000	552000	553000	552000	19
382	20241021	122000	21550251000	552000	552000	553000	552000	26
383	20241021	121900	21535895000	553000	552000	553000	552000	35
384	20241021	121800	21516550000	552000	552000	552000	552000	13
385	20241021	121700	21509374000	552000	553000	553000	552000	27
386	20241021	121600	21494466000	553000	552000	553000	552000	53
387	20241021	121500	21465164000	552000	552000	552000	552000	25
388	20241021	121400	21451364000	553000	553000	554000	552000	28
389	20241021	121300	21435879000	553000	553000	554000	553000	25
390	20241021	121200	21422045000	553000	553000	554000	552000	44
391	20241021	121100	21397714000	554000	553000	554000	553000	35
392	20241021	121000	21378354000	553000	554000	554000	553000	16
393	20241021	120900	21369498000	553000	553000	554000	553000	44
394	20241021	120800	21345142000	553000	553000	553000	552000	50
395	20241021	120700	21317493000	553000	552000	554000	552000	73
396	20241021	120600	21277133000	552000	553000	553000	552000	35
397	20241021	120500	21257787000	552000	552000	553000	552000	31
398	20241021	120400	21240671000	552000	552000	553000	552000	28
399	20241021	120300	21225197000	552000	552000	553000	552000	54
400	20241021	120200	21195368000	552000	552000	553000	552000	38
401	20241021	120100	21174384000	553000	553000	554000	552000	62
402	20241021	120000	21140084000	553000	552000	553000	552000	60
403	20241021	115900	21106923000	552000	552000	554000	551000	28
404	20241021	115800	21091467000	553000	552000	553000	551000	338
405	20241021	115700	20904592000	552000	552000	552000	551000	62
406	20241021	115600	20870375000	551000	551000	552000	551000	86
407	20241021	115500	20822926000	552000	551000	552000	551000	38
408	20241021	115400	20801973000	551000	551000	552000	551000	33
409	20241021	115300	20783778000	551000	551000	552000	551000	78
410	20241021	115200	20740748000	551000	552000	552000	551000	38
411	20241021	115100	20719785000	551000	551000	552000	551000	37
412	20241021	115000	20699390000	551000	551000	552000	551000	63
413	20241021	114900	20664647000	551000	551000	552000	551000	12
414	20241021	114800	20658032000	552000	551000	552000	551000	53
415	20241021	114700	20628804000	551000	551000	551000	551000	33
416	20241021	114600	20610621000	551000	552000	553000	551000	97
417	20241021	114500	20557081000	551000	551000	552000	551000	51
418	20241021	114400	20528948000	552000	551000	552000	551000	59
419	20241021	114300	20496403000	551000	552000	552000	551000	60
420	20241021	114200	20463314000	552000	551000	552000	551000	37
421	20241021	114100	20442909000	551000	551000	554000	551000	116
422	20241021	114000	20378820000	551000	551000	552000	551000	16
423	20241021	113900	20370001000	553000	550000	554000	550000	75
424	20241021	113800	20328550000	553000	551000	553000	550000	674
425	20241021	113700	19956789000	552000	551000	552000	551000	22
426	20241021	113600	19944660000	551000	551000	551000	551000	23
427	20241021	113500	19931987000	551000	551000	552000	551000	67
428	20241021	113400	19895053000	552000	551000	552000	551000	54
429	20241021	113300	19865258000	551000	551000	552000	551000	20
430	20241021	113200	19854234000	551000	551000	551000	551000	29
431	20241021	113100	19838255000	551000	552000	552000	551000	33
432	20241021	113000	19820056000	551000	551000	552000	551000	37
433	20241021	112900	19799659000	551000	550000	551000	550000	80
434	20241021	112800	19755603000	551000	550000	551000	550000	39
435	20241021	112700	19734132000	551000	551000	551000	550000	44
436	20241021	112600	19709899000	550000	551000	551000	550000	57
437	20241021	112500	19678509000	551000	550000	551000	550000	37
438	20241021	112400	19658137000	550000	551000	551000	550000	34
439	20241021	112300	19639413000	551000	551000	551000	550000	82
440	20241021	112200	19594246000	552000	551000	552000	551000	72
441	20241021	112100	19554559000	551000	552000	552000	551000	50
442	20241021	112000	19526986000	551000	551000	552000	551000	44
443	20241021	111900	19502739000	552000	552000	552000	551000	75
444	20241021	111800	19461352000	551000	550000	551000	550000	95
445	20241021	111700	19409024000	550000	550000	551000	549000	77
446	20241021	111600	19366684000	550000	550000	551000	549000	543
447	20241021	111500	19068182000	550000	550000	551000	550000	175
448	20241021	111400	18971914000	551000	548000	551000	548000	201
449	20241021	111300	18861465000	548000	548000	549000	548000	35
450	20241021	111200	18842265000	548000	549000	549000	548000	52
451	20241021	111100	18813741000	548000	548000	549000	547000	83
452	20241021	111000	18768227000	548000	548000	548000	547000	425
453	20241021	110900	18535340000	548000	548000	548000	547000	77
454	20241021	110800	18493150000	548000	547000	548000	547000	73
455	20241021	110700	18453168000	547000	547000	548000	547000	61
456	20241021	110600	18419790000	547000	546000	548000	546000	64
457	20241021	110500	18384790000	546000	545000	547000	545000	286
458	20241021	110400	18228621000	545000	547000	547000	545000	273
459	20241021	110300	18079554000	546000	548000	548000	546000	523
460	20241021	110200	17793418000	549000	548000	549000	548000	61
461	20241021	110100	17759964000	548000	548000	549000	547000	101
462	20241021	110000	17704618000	548000	548000	549000	547000	299
463	20241021	105900	17540987000	548000	549000	550000	547000	408
464	20241021	105800	17317226000	549000	550000	550000	549000	175
465	20241021	105700	17221100000	550000	551000	551000	549000	266
466	20241021	105600	17074753000	551000	551000	552000	550000	153
467	20241021	105500	16990543000	552000	550000	552000	550000	56
468	20241021	105400	16959695000	550000	550000	551000	550000	60
469	20241021	105300	16926667000	550000	552000	552000	550000	374
470	20241021	105200	16720816000	552000	553000	553000	551000	957
471	20241021	105100	16192612000	552000	553000	554000	552000	270
472	20241021	105000	16043286000	553000	552000	554000	552000	147
473	20241021	104900	15962047000	552000	553000	553000	552000	53
474	20241021	104800	15932746000	552000	553000	554000	552000	122
475	20241021	104700	15865288000	554000	553000	554000	553000	86
476	20241021	104600	15817694000	553000	554000	555000	553000	38
477	20241021	104500	15796642000	554000	554000	556000	553000	358
478	20241021	104400	15598499000	554000	555000	556000	554000	111
479	20241021	104300	15536885000	555000	556000	556000	555000	60
480	20241021	104200	15503551000	556000	555000	556000	555000	61
481	20241021	104100	15469672000	556000	554000	557000	554000	182
482	20241021	104000	15368618000	555000	554000	555000	554000	55
483	20241021	103900	15338099000	554000	554000	555000	554000	35
484	20241021	103800	15318701000	554000	553000	554000	553000	139
485	20241021	103700	15241754000	553000	553000	554000	552000	108
486	20241021	103600	15182041000	553000	555000	556000	553000	554
487	20241021	103500	14874802000	556000	557000	557000	556000	123
488	20241021	103400	14806359000	556000	557000	557000	555000	130
489	20241021	103300	14734068000	557000	557000	557000	556000	267
490	20241021	103200	14585361000	557000	557000	558000	555000	263
491	20241021	103100	14439008000	557000	557000	558000	556000	255
492	20241021	103000	14297069000	557000	557000	557000	556000	130
493	20241021	102900	14224673000	557000	557000	558000	556000	71
494	20241021	102800	14185117000	557000	559000	560000	557000	306
495	20241021	102700	14014481000	559000	558000	560000	558000	200
496	20241021	102600	13902853000	559000	559000	560000	559000	94
497	20241021	102500	13850260000	560000	560000	560000	559000	43
498	20241021	102400	13826191000	560000	560000	560000	559000	37
499	20241021	102300	13805496000	560000	560000	560000	559000	56
500	20241021	102200	13774164000	560000	561000	561000	559000	197
501	20241021	102100	13663971000	561000	561000	562000	560000	266
502	20241021	102000	13514533000	561000	560000	562000	560000	97
503	20241021	101900	13460133000	561000	561000	562000	560000	91
504	20241021	101800	13409126000	560000	560000	561000	559000	52
505	20241021	101700	13380004000	561000	560000	561000	559000	44
506	20241021	101600	13355374000	561000	560000	561000	559000	283
507	20241021	101500	13197003000	561000	561000	562000	561000	76
508	20241021	101400	13154337000	562000	560000	562000	560000	102
509	20241021	101300	13097117000	560000	562000	562000	560000	304
510	20241021	101200	12926685000	561000	561000	562000	561000	65
511	20241021	101100	12890194000	561000	562000	563000	561000	90
512	20241021	101000	12839582000	562000	563000	564000	562000	40
513	20241021	100900	12817056000	563000	562000	564000	562000	50
514	20241021	100800	12788885000	563000	562000	564000	561000	185
515	20241021	100700	12684906000	562000	563000	565000	561000	368
516	20241021	100600	12477551000	563000	562000	563000	562000	235
517	20241021	100500	12345313000	563000	563000	563000	562000	71
518	20241021	100400	12305379000	562000	564000	564000	562000	122
519	20241021	100300	12236659000	564000	564000	565000	564000	34
520	20241021	100200	12217469000	566000	564000	566000	564000	385
521	20241021	100100	11999784000	564000	565000	565000	564000	284
522	20241021	100000	11839396000	565000	562000	566000	562000	1155
523	20241021	095900	11187146000	562000	561000	564000	561000	461
524	20241021	095800	10927759000	562000	560000	562000	560000	138
525	20241021	095700	10850353000	560000	562000	562000	560000	536
526	20241021	095600	10549495000	562000	562000	563000	562000	90
527	20241021	095500	10498894000	563000	561000	563000	561000	648
528	20241021	095400	10134692000	561000	560000	561000	560000	388
529	20241021	095300	9917124000	560000	560000	561000	559000	192
530	20241021	095200	9809596000	560000	559000	561000	559000	279
531	20241021	095100	9653347000	559000	559000	560000	559000	62
532	20241021	095000	9618676000	559000	560000	560000	559000	122
533	20241021	094900	9550431000	560000	560000	560000	559000	103
534	20241021	094800	9492761000	560000	561000	561000	559000	303
535	20241021	094700	9322815000	559000	561000	562000	558000	184
536	20241021	094600	9219744000	561000	559000	562000	559000	1145
537	20241021	094500	8577902000	560000	559000	560000	558000	172
538	20241021	094400	8481742000	559000	558000	560000	558000	193
539	20241021	094300	8373903000	559000	559000	560000	558000	67
540	20241021	094200	8336433000	559000	560000	561000	558000	171
541	20241021	094100	8240722000	561000	558000	561000	557000	1400
542	20241021	094000	7457086000	559000	557000	559000	557000	66
543	20241021	093900	7420262000	558000	557000	558000	556000	646
544	20241021	093800	7060179000	557000	556000	558000	555000	340
545	20241021	093700	6870949000	556000	559000	559000	556000	305
546	20241021	093600	6700771000	559000	557000	559000	555000	766
547	20241021	093500	6273889000	557000	556000	557000	555000	418
548	20241021	093400	6041308000	556000	555000	556000	555000	99
549	20241021	093300	5986314000	556000	553000	556000	552000	1076
550	20241021	093200	5389257000	553000	551000	554000	551000	231
551	20241021	093100	5261797000	551000	547000	551000	547000	88
552	20241021	093000	5213543000	548000	548000	549000	548000	134
553	20241021	092900	5140091000	549000	548000	549000	548000	64
554	20241021	092800	5104994000	549000	550000	550000	548000	65
555	20241021	092700	5069315000	550000	552000	552000	550000	623
556	20241021	092600	4725850000	553000	554000	554000	552000	123
557	20241021	092500	4657743000	554000	554000	555000	553000	485
558	20241021	092400	4388839000	554000	550000	554000	550000	996
559	20241021	092300	3838303000	550000	550000	551000	550000	104
560	20241021	092200	3781089000	550000	548000	550000	548000	617
561	20241021	092100	3441931000	549000	549000	549000	548000	4
562	20241021	092000	3439736000	547000	548000	548000	547000	81
563	20241021	091900	3395354000	547000	547000	548000	547000	17
564	20241021	091800	3386053000	547000	547000	548000	546000	96
565	20241021	091700	3333549000	547000	547000	547000	547000	30
566	20241021	091600	3317139000	547000	548000	548000	547000	132
567	20241021	091500	3244933000	548000	547000	548000	547000	93
568	20241021	091400	3193995000	548000	547000	549000	547000	69
569	20241021	091300	3156186000	547000	546000	550000	546000	193
570	20241021	091200	3050512000	545000	547000	547000	545000	307
571	20241021	091100	2882747000	547000	546000	550000	546000	373
572	20241021	091000	2678405000	546000	545000	546000	545000	109
573	20241021	090900	2618903000	544000	543000	545000	542000	1143
574	20241021	090800	1997131000	543000	542000	544000	542000	66
575	20241021	090700	1961291000	543000	541000	543000	540000	301
576	20241021	090600	1798169000	541000	545000	545000	541000	583
577	20241021	090500	1481966000	544000	547000	548000	544000	286
578	20241021	090400	1325755000	548000	548000	548000	548000	17
579	20241021	090300	1316439000	548000	547000	548000	547000	87
580	20241021	090200	1268794000	548000	547000	549000	545000	435
581	20241021	090100	1031090000	547000	550000	550000	545000	1474
582	20241021	090000	224308000	549000	550000	550000	549000	398