KissMeData/003230/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184000	35678112000	524000	524000	524000	524000	4191
3	20241008	183900	35678112000	524000	524000	524000	524000	0
4	20241008	183800	35678112000	524000	524000	524000	524000	0
5	20241008	183700	35678112000	524000	524000	524000	524000	0
6	20241008	183600	35678112000	524000	524000	524000	524000	0
7	20241008	183500	35678112000	524000	524000	524000	524000	0
8	20241008	183400	35678112000	524000	524000	524000	524000	0
9	20241008	183300	35678112000	524000	524000	524000	524000	0
10	20241008	183200	35678112000	524000	524000	524000	524000	0
11	20241008	183100	35678112000	524000	524000	524000	524000	0
12	20241008	183000	35678112000	524000	524000	524000	524000	0
13	20241008	182900	35678112000	524000	524000	524000	524000	0
14	20241008	182800	35678112000	524000	524000	524000	524000	0
15	20241008	182700	35678112000	524000	524000	524000	524000	0
16	20241008	182600	35678112000	524000	524000	524000	524000	0
17	20241008	182500	35678112000	524000	524000	524000	524000	0
18	20241008	182400	35678112000	524000	524000	524000	524000	0
19	20241008	182300	35678112000	524000	524000	524000	524000	0
20	20241008	182200	35678112000	524000	524000	524000	524000	0
21	20241008	182100	35678112000	524000	524000	524000	524000	0
22	20241008	182000	35678112000	524000	524000	524000	524000	0
23	20241008	181900	35678112000	524000	524000	524000	524000	0
24	20241008	181800	35678112000	524000	524000	524000	524000	0
25	20241008	181700	35678112000	524000	524000	524000	524000	0
26	20241008	181600	35678112000	524000	524000	524000	524000	0
27	20241008	181500	35678112000	524000	524000	524000	524000	0
28	20241008	181400	35678112000	524000	524000	524000	524000	0
29	20241008	181300	35678112000	524000	524000	524000	524000	0
30	20241008	181200	35678112000	524000	524000	524000	524000	0
31	20241008	181100	35678112000	524000	524000	524000	524000	0
32	20241008	181000	35678112000	524000	524000	524000	524000	4191
33	20241008	180900	35678112000	524000	524000	524000	524000	0
34	20241008	180800	35678112000	524000	524000	524000	524000	0
35	20241008	180700	35678112000	524000	524000	524000	524000	0
36	20241008	180600	35678112000	524000	524000	524000	524000	0
37	20241008	180500	35678112000	524000	524000	524000	524000	0
38	20241008	180400	35678112000	524000	524000	524000	524000	0
39	20241008	180300	35678112000	524000	524000	524000	524000	0
40	20241008	180200	35678112000	524000	524000	524000	524000	0
41	20241008	180100	35678112000	524000	524000	524000	524000	0
42	20241008	180000	35678112000	524000	524000	524000	524000	0
43	20241008	175900	35678112000	524000	524000	524000	524000	0
44	20241008	175800	35678112000	524000	524000	524000	524000	0
45	20241008	175700	35678112000	524000	524000	524000	524000	0
46	20241008	175600	35678112000	524000	524000	524000	524000	0
47	20241008	175500	35678112000	524000	524000	524000	524000	0
48	20241008	175400	35678112000	524000	524000	524000	524000	0
49	20241008	175300	35678112000	524000	524000	524000	524000	0
50	20241008	175200	35678112000	524000	524000	524000	524000	0
51	20241008	175100	35678112000	524000	524000	524000	524000	0
52	20241008	175000	35678112000	524000	524000	524000	524000	0
53	20241008	174900	35678112000	524000	524000	524000	524000	0
54	20241008	174800	35678112000	524000	524000	524000	524000	0
55	20241008	174700	35678112000	524000	524000	524000	524000	0
56	20241008	174600	35678112000	524000	524000	524000	524000	0
57	20241008	174500	35678112000	524000	524000	524000	524000	0
58	20241008	174400	35678112000	524000	524000	524000	524000	0
59	20241008	174300	35678112000	524000	524000	524000	524000	0
60	20241008	174200	35678112000	524000	524000	524000	524000	0
61	20241008	174100	35678112000	524000	524000	524000	524000	0
62	20241008	174000	35678112000	524000	524000	524000	524000	4191
63	20241008	173900	35678112000	524000	524000	524000	524000	0
64	20241008	173800	35678112000	524000	524000	524000	524000	0
65	20241008	173700	35678112000	524000	524000	524000	524000	0
66	20241008	173600	35678112000	524000	524000	524000	524000	0
67	20241008	173500	35678112000	524000	524000	524000	524000	0
68	20241008	173400	35678112000	524000	524000	524000	524000	0
69	20241008	173300	35678112000	524000	524000	524000	524000	0
70	20241008	173200	35678112000	524000	524000	524000	524000	0
71	20241008	173100	35678112000	524000	524000	524000	524000	0
72	20241008	173000	35678112000	524000	524000	524000	524000	0
73	20241008	172900	35678112000	524000	524000	524000	524000	0
74	20241008	172800	35678112000	524000	524000	524000	524000	0
75	20241008	172700	35678112000	524000	524000	524000	524000	0
76	20241008	172600	35678112000	524000	524000	524000	524000	0
77	20241008	172500	35678112000	524000	524000	524000	524000	0
78	20241008	172400	35678112000	524000	524000	524000	524000	0
79	20241008	172300	35678112000	524000	524000	524000	524000	0
80	20241008	172200	35678112000	524000	524000	524000	524000	0
81	20241008	172100	35678112000	524000	524000	524000	524000	0
82	20241008	172000	35678112000	524000	524000	524000	524000	0
83	20241008	171900	35678112000	524000	524000	524000	524000	0
84	20241008	171800	35678112000	524000	524000	524000	524000	0
85	20241008	171700	35678112000	524000	524000	524000	524000	0
86	20241008	171600	35678112000	524000	524000	524000	524000	0
87	20241008	171500	35678112000	524000	524000	524000	524000	0
88	20241008	171400	35678112000	524000	524000	524000	524000	0
89	20241008	171300	35678112000	524000	524000	524000	524000	0
90	20241008	171200	35678112000	524000	524000	524000	524000	0
91	20241008	171100	35678112000	524000	524000	524000	524000	0
92	20241008	171000	35678112000	524000	524000	524000	524000	4191
93	20241008	170900	35678112000	524000	524000	524000	524000	0
94	20241008	170800	35678112000	524000	524000	524000	524000	0
95	20241008	170700	35678112000	524000	524000	524000	524000	0
96	20241008	170600	35678112000	524000	524000	524000	524000	0
97	20241008	170500	35678112000	524000	524000	524000	524000	0
98	20241008	170400	35678112000	524000	524000	524000	524000	0
99	20241008	170300	35678112000	524000	524000	524000	524000	0
100	20241008	170200	35678112000	524000	524000	524000	524000	0
101	20241008	170100	35678112000	524000	524000	524000	524000	0
102	20241008	170000	35678112000	524000	524000	524000	524000	0
103	20241008	165900	35678112000	524000	524000	524000	524000	0
104	20241008	165800	35678112000	524000	524000	524000	524000	0
105	20241008	165700	35678112000	524000	524000	524000	524000	0
106	20241008	165600	35678112000	524000	524000	524000	524000	0
107	20241008	165500	35678112000	524000	524000	524000	524000	0
108	20241008	165400	35678112000	524000	524000	524000	524000	0
109	20241008	165300	35678112000	524000	524000	524000	524000	0
110	20241008	165200	35678112000	524000	524000	524000	524000	0
111	20241008	165100	35678112000	524000	524000	524000	524000	0
112	20241008	165000	35678112000	524000	524000	524000	524000	0
113	20241008	164900	35678112000	524000	524000	524000	524000	0
114	20241008	164800	35678112000	524000	524000	524000	524000	0
115	20241008	164700	35678112000	524000	524000	524000	524000	0
116	20241008	164600	35678112000	524000	524000	524000	524000	0
117	20241008	164500	35678112000	524000	524000	524000	524000	0
118	20241008	164400	35678112000	524000	524000	524000	524000	0
119	20241008	164300	35678112000	524000	524000	524000	524000	0
120	20241008	164200	35678112000	524000	524000	524000	524000	0
121	20241008	164100	35678112000	524000	524000	524000	524000	0
122	20241008	164000	35678112000	524000	524000	524000	524000	4191
123	20241008	163900	35678112000	524000	524000	524000	524000	0
124	20241008	163800	35678112000	524000	524000	524000	524000	0
125	20241008	163700	35678112000	524000	524000	524000	524000	0
126	20241008	163600	35678112000	524000	524000	524000	524000	0
127	20241008	163500	35678112000	524000	524000	524000	524000	0
128	20241008	163400	35678112000	524000	524000	524000	524000	0
129	20241008	163300	35678112000	524000	524000	524000	524000	0
130	20241008	163200	35678112000	524000	524000	524000	524000	0
131	20241008	163100	35678112000	524000	524000	524000	524000	0
132	20241008	163000	35678112000	524000	524000	524000	524000	0
133	20241008	162900	35678112000	524000	524000	524000	524000	0
134	20241008	162800	35678112000	524000	524000	524000	524000	0
135	20241008	162700	35678112000	524000	524000	524000	524000	0
136	20241008	162600	35678112000	524000	524000	524000	524000	0
137	20241008	162500	35678112000	524000	524000	524000	524000	0
138	20241008	162400	35678112000	524000	524000	524000	524000	0
139	20241008	162300	35678112000	524000	524000	524000	524000	0
140	20241008	162200	35678112000	524000	524000	524000	524000	0
141	20241008	162100	35678112000	524000	524000	524000	524000	0
142	20241008	162000	35678112000	524000	524000	524000	524000	0
143	20241008	161900	35678112000	524000	524000	524000	524000	0
144	20241008	161800	35678112000	524000	524000	524000	524000	0
145	20241008	161700	35678112000	524000	524000	524000	524000	0
146	20241008	161600	35678112000	524000	524000	524000	524000	0
147	20241008	161500	35678112000	524000	524000	524000	524000	0
148	20241008	161400	35678112000	524000	524000	524000	524000	0
149	20241008	161300	35678112000	524000	524000	524000	524000	0
150	20241008	161200	35678112000	524000	524000	524000	524000	0
151	20241008	161100	35678112000	524000	524000	524000	524000	0
152	20241008	161000	35678112000	524000	524000	524000	524000	4191
153	20241008	160900	35678112000	524000	524000	524000	524000	0
154	20241008	160800	35678112000	524000	524000	524000	524000	0
155	20241008	160700	35678112000	524000	524000	524000	524000	0
156	20241008	160600	35678112000	524000	524000	524000	524000	0
157	20241008	160500	35678112000	524000	524000	524000	524000	0
158	20241008	160400	35678112000	524000	524000	524000	524000	0
159	20241008	160300	35678112000	524000	524000	524000	524000	0
160	20241008	160200	35678112000	524000	524000	524000	524000	0
161	20241008	160100	35678112000	524000	524000	524000	524000	0
162	20241008	160000	35678112000	524000	524000	524000	524000	0
163	20241008	155900	35678112000	524000	524000	524000	524000	0
164	20241008	155800	35678112000	524000	524000	524000	524000	0
165	20241008	155700	35678112000	524000	524000	524000	524000	0
166	20241008	155600	35678112000	524000	524000	524000	524000	0
167	20241008	155500	35678112000	524000	524000	524000	524000	0
168	20241008	155400	35678112000	524000	524000	524000	524000	0
169	20241008	155300	35678112000	524000	524000	524000	524000	0
170	20241008	155200	35678112000	524000	524000	524000	524000	0
171	20241008	155100	35678112000	524000	524000	524000	524000	0
172	20241008	155000	35678112000	524000	524000	524000	524000	0
173	20241008	154900	35678112000	524000	524000	524000	524000	0
174	20241008	154800	35678112000	524000	524000	524000	524000	0
175	20241008	154700	35678112000	524000	524000	524000	524000	0
176	20241008	154600	35678112000	524000	524000	524000	524000	0
177	20241008	154500	35678112000	524000	524000	524000	524000	0
178	20241008	154400	35678112000	524000	524000	524000	524000	0
179	20241008	154300	35678112000	524000	524000	524000	524000	0
180	20241008	154200	35678112000	524000	524000	524000	524000	0
181	20241008	154100	35678112000	524000	524000	524000	524000	0
182	20241008	154000	35678112000	524000	524000	524000	524000	4191
183	20241008	153900	35678112000	524000	524000	524000	524000	0
184	20241008	153800	35678112000	524000	524000	524000	524000	0
185	20241008	153700	35678112000	524000	524000	524000	524000	0
186	20241008	153600	35678112000	524000	524000	524000	524000	0
187	20241008	153500	35678112000	524000	524000	524000	524000	0
188	20241008	153400	35678112000	524000	524000	524000	524000	0
189	20241008	153300	35678112000	524000	524000	524000	524000	0
190	20241008	153200	35678112000	524000	524000	524000	524000	0
191	20241008	153100	35678112000	524000	524000	524000	524000	0
192	20241008	153000	35678112000	524000	524000	524000	524000	4191
193	20241008	152900	33482028000	530000	530000	530000	530000	0
194	20241008	152800	33482028000	530000	530000	530000	530000	0
195	20241008	152700	33482028000	530000	530000	530000	530000	0
196	20241008	152600	33482028000	530000	530000	530000	530000	0
197	20241008	152500	33482028000	530000	530000	530000	530000	0
198	20241008	152400	33482028000	530000	530000	530000	530000	0
199	20241008	152300	33482028000	530000	530000	530000	530000	0
200	20241008	152200	33482028000	530000	530000	530000	530000	0
201	20241008	152100	33482028000	530000	530000	530000	530000	0
202	20241008	152000	33482028000	530000	530000	530000	530000	0
203	20241008	151900	33482028000	530000	528000	530000	528000	367
204	20241008	151800	33287850000	528000	528000	529000	527000	364
205	20241008	151700	33095470000	528000	526000	529000	526000	479
206	20241008	151600	32842693000	526000	526000	527000	526000	263
207	20241008	151500	32704160000	526000	526000	527000	526000	92
208	20241008	151400	32655731000	527000	526000	527000	525000	359
209	20241008	151300	32466858000	526000	525000	526000	525000	154
210	20241008	151200	32385877000	526000	526000	526000	525000	199
211	20241008	151100	32281253000	526000	526000	527000	525000	116
212	20241008	151000	32220278000	525000	526000	527000	525000	356
213	20241008	150900	32033070000	525000	525000	526000	525000	248
214	20241008	150800	31902689000	525000	526000	527000	525000	151
215	20241008	150700	31823288000	526000	526000	527000	525000	132
216	20241008	150600	31753886000	526000	526000	527000	525000	231
217	20241008	150500	31632471000	525000	525000	526000	525000	202
218	20241008	150400	31526321000	526000	525000	526000	525000	135
219	20241008	150300	31455366000	526000	525000	526000	525000	199
220	20241008	150200	31350782000	526000	526000	526000	525000	181
221	20241008	150100	31255616000	525000	525000	526000	525000	339
222	20241008	150000	31077397000	525000	526000	526000	525000	281
223	20241008	145900	30929763000	525000	526000	527000	525000	176
224	20241008	145800	30837238000	527000	526000	527000	525000	230
225	20241008	145700	30716290000	525000	525000	526000	525000	211
226	20241008	145600	30605379000	525000	526000	526000	525000	232
227	20241008	145500	30483497000	526000	526000	526000	525000	166
228	20241008	145400	30396248000	525000	525000	526000	525000	220
229	20241008	145300	30280704000	525000	525000	526000	525000	197
230	20241008	145200	30177201000	525000	526000	526000	525000	186
231	20241008	145100	30079486000	526000	527000	528000	525000	3238
232	20241008	145000	28374357000	527000	527000	528000	527000	445
233	20241008	144900	28139515000	527000	527000	528000	527000	145
234	20241008	144800	28063045000	527000	528000	528000	527000	78
235	20241008	144700	28021933000	527000	527000	528000	527000	133
236	20241008	144600	27951831000	528000	528000	529000	527000	69
237	20241008	144500	27915416000	528000	528000	529000	528000	236
238	20241008	144400	27790788000	528000	529000	529000	528000	99
239	20241008	144300	27738489000	528000	528000	529000	528000	92
240	20241008	144200	27689891000	528000	529000	529000	528000	51
241	20241008	144100	27662950000	528000	527000	529000	527000	71
242	20241008	144000	27625450000	528000	528000	529000	527000	224
243	20241008	143900	27507233000	527000	527000	529000	527000	178
244	20241008	143800	27413279000	527000	527000	528000	527000	222
245	20241008	143700	27296139000	527000	528000	528000	527000	112
246	20241008	143600	27237038000	528000	527000	532000	527000	501
247	20241008	143500	26971973000	528000	527000	528000	527000	64
248	20241008	143400	26938208000	528000	528000	529000	527000	59
249	20241008	143300	26907078000	528000	528000	528000	527000	154
250	20241008	143200	26825846000	528000	528000	528000	527000	80
251	20241008	143100	26783638000	528000	529000	529000	527000	249
252	20241008	143000	26652158000	528000	527000	532000	527000	335
253	20241008	142900	26474598000	528000	528000	529000	527000	123
254	20241008	142800	26409677000	529000	528000	529000	527000	70
255	20241008	142700	26372715000	529000	527000	530000	527000	152
256	20241008	142600	26292497000	527000	528000	532000	527000	370
257	20241008	142500	26096774000	527000	528000	528000	527000	41
258	20241008	142400	26075145000	528000	527000	528000	527000	108
259	20241008	142300	26018192000	527000	527000	528000	527000	42
260	20241008	142200	25996045000	527000	528000	529000	527000	144
261	20241008	142100	25920060000	528000	527000	531000	527000	391
262	20241008	142000	25713316000	527000	528000	528000	527000	86
263	20241008	141900	25667972000	528000	528000	528000	527000	68
264	20241008	141800	25632105000	528000	528000	528000	527000	63
265	20241008	141700	25598877000	527000	528000	529000	527000	105
266	20241008	141600	25543476000	528000	528000	530000	527000	141
267	20241008	141500	25468941000	528000	528000	531000	527000	350
268	20241008	141400	25283765000	527000	528000	528000	527000	59
269	20241008	141300	25252651000	528000	527000	528000	527000	73
270	20241008	141200	25214168000	528000	528000	528000	527000	141
271	20241008	141100	25139759000	528000	528000	528000	527000	126
272	20241008	141000	25073281000	528000	528000	529000	527000	128
273	20241008	140900	25005809000	528000	529000	530000	528000	782
274	20241008	140800	24592836000	528000	528000	529000	528000	129
275	20241008	140700	24524670000	529000	529000	529000	528000	44
276	20241008	140600	24501422000	528000	528000	529000	528000	52
277	20241008	140500	24473941000	529000	528000	529000	528000	100
278	20241008	140400	24421092000	528000	528000	529000	528000	133
279	20241008	140300	24350856000	528000	529000	529000	528000	138
280	20241008	140200	24277926000	529000	529000	529000	528000	73
281	20241008	140100	24239362000	528000	528000	529000	528000	89
282	20241008	140000	24192342000	528000	529000	529000	528000	46
283	20241008	135900	24168033000	529000	528000	529000	528000	116
284	20241008	135800	24106700000	529000	530000	530000	528000	341
285	20241008	135700	23926307000	529000	530000	530000	529000	54
286	20241008	135600	23897720000	529000	529000	530000	529000	42
287	20241008	135500	23875493000	529000	529000	530000	529000	69
288	20241008	135400	23838967000	529000	529000	530000	529000	115
289	20241008	135300	23778109000	530000	530000	530000	529000	52
290	20241008	135200	23750579000	530000	529000	530000	529000	46
291	20241008	135100	23726227000	529000	530000	531000	529000	125
292	20241008	135000	23659994000	530000	530000	530000	529000	75
293	20241008	134900	23620283000	530000	530000	530000	529000	59
294	20241008	134800	23589052000	530000	529000	530000	529000	43
295	20241008	134700	23566292000	530000	530000	531000	529000	54
296	20241008	134600	23537677000	530000	530000	530000	529000	65
297	20241008	134500	23503255000	530000	530000	530000	529000	49
298	20241008	134400	23477317000	529000	529000	530000	529000	65
299	20241008	134300	23442900000	530000	529000	530000	529000	124
300	20241008	134200	23377295000	529000	531000	531000	529000	262
301	20241008	134100	23238470000	530000	530000	530000	529000	64
302	20241008	134000	23204571000	529000	529000	530000	529000	70
303	20241008	133900	23167521000	529000	530000	531000	529000	71
304	20241008	133800	23129885000	530000	530000	531000	529000	292
305	20241008	133700	22975124000	529000	530000	530000	529000	48
306	20241008	133600	22949717000	530000	529000	531000	529000	73
307	20241008	133500	22911050000	529000	529000	530000	529000	67
308	20241008	133400	22875591000	529000	529000	530000	528000	77
309	20241008	133300	22834859000	530000	529000	530000	528000	71
310	20241008	133200	22797320000	528000	529000	530000	528000	39
311	20241008	133100	22776704000	529000	529000	530000	528000	77
312	20241008	133000	22735965000	529000	528000	529000	528000	125
313	20241008	132900	22669923000	528000	529000	529000	528000	61
314	20241008	132800	22637694000	529000	529000	529000	528000	50
315	20241008	132700	22611270000	528000	529000	530000	528000	197
316	20241008	132600	22507087000	529000	529000	529000	528000	77
317	20241008	132500	22466396000	528000	529000	529000	528000	49
318	20241008	132400	22440505000	529000	529000	530000	528000	324
319	20241008	132300	22269057000	529000	529000	529000	528000	251
320	20241008	132200	22136326000	529000	528000	529000	528000	96
321	20241008	132100	22085559000	529000	528000	530000	528000	34
322	20241008	132000	22067574000	528000	529000	530000	528000	105
323	20241008	131900	22012061000	529000	530000	530000	528000	79
324	20241008	131800	21970272000	530000	529000	530000	528000	34
325	20241008	131700	21952294000	528000	528000	529000	528000	83
326	20241008	131600	21908410000	528000	529000	530000	528000	52
327	20241008	131500	21880926000	529000	528000	529000	528000	41
328	20241008	131400	21859251000	529000	530000	530000	528000	62
329	20241008	131300	21826457000	530000	529000	530000	529000	64
330	20241008	131200	21792592000	528000	529000	529000	528000	97
331	20241008	131100	21741343000	529000	528000	529000	528000	44
332	20241008	131000	21718095000	528000	529000	529000	528000	39
333	20241008	130900	21697477000	529000	529000	529000	528000	73
334	20241008	130800	21658895000	529000	528000	529000	528000	89
335	20241008	130700	21611887000	528000	529000	529000	527000	267
336	20241008	130600	21470906000	528000	528000	529000	528000	68
337	20241008	130500	21434979000	528000	527000	529000	527000	100
338	20241008	130400	21382181000	528000	528000	528000	527000	65
339	20241008	130300	21347883000	527000	528000	528000	527000	42
340	20241008	130200	21325743000	528000	528000	528000	527000	31
341	20241008	130100	21309390000	528000	528000	528000	527000	83
342	20241008	130000	21265611000	527000	528000	528000	527000	43
343	20241008	125900	21242935000	527000	528000	528000	527000	36
344	20241008	125800	21223941000	528000	527000	528000	527000	98
345	20241008	125700	21172278000	527000	528000	529000	527000	293
346	20241008	125600	21017572000	529000	528000	529000	528000	49
347	20241008	125500	20991669000	529000	529000	529000	528000	39
348	20241008	125400	20971056000	529000	529000	529000	528000	69
349	20241008	125300	20934585000	529000	529000	529000	528000	37
350	20241008	125200	20915029000	529000	529000	529000	528000	45
351	20241008	125100	20891258000	528000	529000	529000	528000	61
352	20241008	125000	20859033000	528000	528000	529000	528000	38
353	20241008	124900	20838955000	528000	529000	529000	528000	60
354	20241008	124800	20807263000	529000	528000	529000	528000	48
355	20241008	124700	20781894000	528000	528000	529000	528000	79
356	20241008	124600	20740172000	528000	529000	529000	528000	35
357	20241008	124500	20721684000	528000	529000	529000	528000	162
358	20241008	124400	20636124000	529000	528000	529000	527000	223
359	20241008	124300	20518397000	528000	529000	529000	528000	86
360	20241008	124200	20472985000	529000	529000	530000	528000	90
361	20241008	124100	20425399000	529000	528000	529000	528000	94
362	20241008	124000	20375698000	529000	529000	529000	528000	75
363	20241008	123900	20336064000	528000	528000	529000	528000	39
364	20241008	123800	20315456000	528000	528000	529000	528000	37
365	20241008	123700	20295914000	528000	529000	529000	528000	69
366	20241008	123600	20259458000	528000	529000	529000	528000	78
367	20241008	123500	20218250000	528000	528000	529000	528000	35
368	20241008	123400	20199756000	528000	528000	529000	528000	94
369	20241008	123300	20150078000	529000	528000	529000	528000	69
370	20241008	123200	20113640000	528000	529000	529000	527000	46
371	20241008	123100	20089349000	528000	528000	528000	527000	126
372	20241008	123000	20022840000	528000	527000	528000	527000	77
373	20241008	122900	19982253000	527000	527000	528000	527000	46
374	20241008	122800	19957983000	528000	528000	528000	527000	51
375	20241008	122700	19931086000	528000	527000	528000	527000	54
376	20241008	122600	19902601000	527000	527000	528000	527000	124
377	20241008	122500	19837213000	528000	528000	528000	527000	866
378	20241008	122400	19380788000	527000	529000	529000	527000	694
379	20241008	122300	19014359000	528000	529000	530000	528000	88
380	20241008	122200	18967836000	529000	528000	529000	528000	153
381	20241008	122100	18886964000	529000	529000	529000	528000	77
382	20241008	122000	18846256000	529000	530000	531000	528000	1457
383	20241008	121900	18074704000	531000	530000	531000	530000	154
384	20241008	121800	17993019000	531000	530000	531000	530000	34
385	20241008	121700	17974976000	530000	530000	531000	530000	72
386	20241008	121600	17936770000	531000	531000	531000	530000	91
387	20241008	121500	17888479000	531000	531000	531000	530000	104
388	20241008	121400	17833308000	530000	530000	531000	530000	17
389	20241008	121300	17824295000	530000	531000	531000	530000	63
390	20241008	121200	17790885000	530000	530000	531000	530000	85
391	20241008	121100	17745793000	530000	530000	531000	530000	58
392	20241008	121000	17715041000	531000	530000	531000	530000	153
393	20241008	120900	17633813000	530000	530000	531000	530000	1279
394	20241008	120800	16955928000	530000	531000	531000	530000	45
395	20241008	120700	16932075000	531000	531000	532000	530000	1778
396	20241008	120600	15988002000	532000	531000	532000	531000	75
397	20241008	120500	15948115000	531000	532000	533000	531000	903
398	20241008	120400	15467830000	532000	533000	533000	532000	333
399	20241008	120300	15290625000	532000	532000	533000	532000	23
400	20241008	120200	15278382000	533000	533000	533000	532000	49
401	20241008	120100	15252302000	533000	533000	533000	532000	54
402	20241008	120000	15223546000	532000	532000	533000	532000	45
403	20241008	115900	15199596000	533000	533000	533000	532000	60
404	20241008	115800	15167625000	533000	533000	533000	532000	64
405	20241008	115700	15133550000	533000	533000	533000	532000	45
406	20241008	115600	15109602000	533000	532000	533000	532000	40
407	20241008	115500	15088297000	532000	532000	533000	532000	43
408	20241008	115400	15065412000	532000	532000	533000	532000	32
409	20241008	115300	15048381000	532000	532000	533000	532000	59
410	20241008	115200	15016972000	532000	532000	533000	532000	11
411	20241008	115100	15011114000	533000	533000	533000	532000	84
412	20241008	115000	14966405000	533000	534000	535000	532000	275
413	20241008	114900	14819841000	533000	533000	534000	533000	24
414	20241008	114800	14807037000	534000	533000	534000	532000	48
415	20241008	114700	14781444000	533000	532000	534000	532000	79
416	20241008	114600	14739364000	533000	532000	533000	532000	91
417	20241008	114500	14690918000	532000	532000	533000	532000	39
418	20241008	114400	14670152000	532000	533000	533000	532000	73
419	20241008	114300	14631307000	533000	532000	533000	532000	40
420	20241008	114200	14609997000	532000	532000	533000	532000	24
421	20241008	114100	14597213000	532000	532000	533000	532000	21
422	20241008	114000	14586032000	532000	533000	533000	531000	156
423	20241008	113900	14503034000	533000	532000	533000	532000	33
424	20241008	113800	14485459000	532000	533000	533000	532000	118
425	20241008	113700	14422678000	532000	533000	534000	532000	1144
426	20241008	113600	13813525000	534000	534000	534000	533000	30
427	20241008	113500	13797513000	533000	535000	535000	533000	89
428	20241008	113400	13750061000	533000	534000	535000	533000	29
429	20241008	113300	13734576000	533000	533000	534000	533000	44
430	20241008	113200	13711111000	533000	534000	535000	533000	93
431	20241008	113100	13661453000	535000	535000	536000	535000	39
432	20241008	113000	13640578000	535000	534000	535000	533000	158
433	20241008	112900	13556205000	534000	535000	535000	534000	103
434	20241008	112800	13501183000	534000	534000	535000	534000	22
435	20241008	112700	13489428000	535000	536000	536000	535000	83
436	20241008	112600	13445013000	536000	536000	537000	535000	21
437	20241008	112500	13433760000	536000	536000	537000	535000	29
438	20241008	112400	13418209000	536000	535000	536000	535000	40
439	20241008	112300	13396788000	535000	535000	536000	535000	51
440	20241008	112200	13369495000	535000	534000	536000	534000	83
441	20241008	112100	13325094000	534000	535000	535000	534000	27
442	20241008	112000	13310663000	535000	534000	535000	534000	40
443	20241008	111900	13289271000	534000	534000	535000	534000	57
444	20241008	111800	13258828000	534000	534000	535000	534000	26
445	20241008	111700	13244933000	534000	535000	535000	534000	70
446	20241008	111600	13207487000	535000	535000	536000	535000	46
447	20241008	111500	13182861000	536000	537000	537000	535000	315
448	20241008	111400	13014075000	537000	537000	537000	536000	27
449	20241008	111300	12999586000	538000	536000	538000	536000	72
450	20241008	111200	12960940000	537000	537000	537000	536000	735
451	20241008	111100	12566266000	538000	538000	538000	537000	24
452	20241008	111000	12553361000	538000	538000	538000	537000	30
453	20241008	110900	12537240000	537000	537000	538000	537000	16
454	20241008	110800	12528637000	537000	538000	538000	537000	42
455	20241008	110700	12506063000	537000	538000	538000	537000	30
456	20241008	110600	12489945000	538000	538000	538000	537000	21
457	20241008	110500	12478653000	538000	538000	539000	537000	64
458	20241008	110400	12444237000	538000	537000	539000	537000	58
459	20241008	110300	12413042000	538000	537000	538000	537000	18
460	20241008	110200	12403364000	538000	537000	538000	537000	82
461	20241008	110100	12359250000	537000	539000	539000	537000	50
462	20241008	110000	12332368000	538000	539000	539000	538000	108
463	20241008	105900	12274253000	539000	538000	539000	538000	20
464	20241008	105800	12263482000	538000	538000	539000	538000	51
465	20241008	105700	12236028000	539000	539000	539000	538000	17
466	20241008	105600	12226870000	538000	538000	539000	538000	30
467	20241008	105500	12210718000	538000	539000	539000	538000	292
468	20241008	105400	12053402000	538000	538000	539000	538000	51
469	20241008	105300	12025960000	538000	538000	538000	537000	41
470	20241008	105200	12003914000	538000	538000	539000	538000	78
471	20241008	105100	11961942000	537000	538000	538000	537000	208
472	20241008	105000	11850072000	538000	537000	538000	537000	198
473	20241008	104900	11743736000	537000	537000	538000	536000	37
474	20241008	104800	11723863000	537000	537000	538000	536000	31
475	20241008	104700	11707222000	537000	538000	538000	536000	70
476	20241008	104600	11669677000	537000	536000	537000	536000	32
477	20241008	104500	11652498000	536000	537000	537000	536000	74
478	20241008	104400	11612803000	538000	537000	538000	536000	113
479	20241008	104300	11552146000	537000	536000	537000	536000	206
480	20241008	104200	11441704000	536000	536000	538000	536000	59
481	20241008	104100	11410042000	537000	537000	538000	536000	92
482	20241008	104000	11360669000	536000	537000	537000	536000	73
483	20241008	103900	11321520000	536000	536000	537000	536000	41
484	20241008	103800	11299531000	537000	538000	538000	537000	53
485	20241008	103700	11271050000	538000	538000	539000	537000	262
486	20241008	103600	11130107000	537000	537000	538000	536000	166
487	20241008	103500	11040895000	536000	536000	538000	536000	95
488	20241008	103400	10989913000	537000	536000	539000	536000	347
489	20241008	103300	10803190000	535000	535000	538000	534000	265
490	20241008	103200	10661042000	535000	535000	536000	534000	72
491	20241008	103100	10622534000	534000	534000	536000	534000	50
492	20241008	103000	10595807000	535000	535000	535000	534000	79
493	20241008	102900	10553560000	534000	535000	536000	534000	97
494	20241008	102800	10501688000	535000	535000	536000	534000	64
495	20241008	102700	10467471000	534000	535000	536000	534000	91
496	20241008	102600	10418821000	535000	535000	537000	534000	87
497	20241008	102500	10372252000	534000	533000	537000	533000	53
498	20241008	102400	10343884000	534000	533000	535000	533000	115
499	20241008	102300	10282425000	535000	533000	535000	533000	93
500	20241008	102200	10232810000	534000	533000	535000	533000	103
501	20241008	102100	10177839000	533000	532000	534000	532000	148
502	20241008	102000	10098984000	533000	533000	533000	532000	122
503	20241008	101900	10033979000	533000	532000	533000	532000	76
504	20241008	101800	9993534000	533000	532000	533000	532000	45
505	20241008	101700	9969584000	532000	532000	533000	532000	65
506	20241008	101600	9934972000	532000	533000	534000	532000	513
507	20241008	101500	9661531000	533000	533000	535000	533000	152
508	20241008	101400	9580407000	533000	533000	534000	533000	71
509	20241008	101300	9542542000	533000	533000	534000	533000	22
510	20241008	101200	9530811000	534000	534000	535000	533000	83
511	20241008	101100	9486500000	534000	535000	535000	534000	63
512	20241008	101000	9452844000	534000	535000	535000	534000	64
513	20241008	100900	9418641000	534000	534000	535000	534000	55
514	20241008	100800	9389266000	534000	535000	535000	534000	73
515	20241008	100700	9350278000	535000	534000	535000	534000	67
516	20241008	100600	9314495000	534000	535000	535000	534000	89
517	20241008	100500	9266952000	533000	534000	535000	533000	106
518	20241008	100400	9210348000	534000	534000	535000	534000	38
519	20241008	100300	9190055000	535000	534000	535000	533000	128
520	20241008	100200	9121697000	534000	533000	534000	533000	57
521	20241008	100100	9091272000	533000	532000	534000	532000	78
522	20241008	100000	9049700000	532000	533000	534000	532000	88
523	20241008	095900	9002793000	533000	533000	537000	532000	140
524	20241008	095800	8928035000	533000	532000	533000	532000	226
525	20241008	095700	8807673000	532000	532000	533000	532000	55
526	20241008	095600	8778401000	532000	532000	533000	532000	69
527	20241008	095500	8741674000	532000	532000	533000	532000	270
528	20241008	095400	8598033000	532000	532000	533000	532000	701
529	20241008	095300	8225095000	532000	533000	533000	532000	166
530	20241008	095200	8136758000	532000	534000	534000	532000	314
531	20241008	095100	7969387000	533000	534000	534000	533000	84
532	20241008	095000	7924597000	533000	534000	535000	533000	384
533	20241008	094900	7719566000	535000	534000	535000	534000	106
534	20241008	094800	7662890000	535000	534000	535000	534000	30
535	20241008	094700	7646863000	534000	534000	535000	534000	84
536	20241008	094600	7602005000	534000	534000	535000	534000	138
537	20241008	094500	7528283000	535000	537000	537000	534000	359
538	20241008	094400	7336044000	537000	536000	537000	536000	111
539	20241008	094300	7276516000	537000	537000	537000	537000	72
540	20241008	094200	7237852000	538000	537000	538000	536000	75
541	20241008	094100	7197558000	537000	537000	538000	536000	91
542	20241008	094000	7148694000	536000	536000	537000	536000	62
543	20241008	093900	7115422000	537000	536000	537000	536000	16
544	20241008	093800	7106834000	536000	536000	538000	536000	133
545	20241008	093700	7035357000	536000	536000	537000	535000	140
546	20241008	093600	6960216000	536000	537000	537000	536000	84
547	20241008	093500	6915169000	536000	537000	537000	536000	111
548	20241008	093400	6855574000	537000	536000	538000	536000	105
549	20241008	093300	6799193000	536000	537000	537000	536000	85
550	20241008	093200	6753596000	537000	535000	537000	535000	191
551	20241008	093100	6651105000	535000	535000	536000	534000	140
552	20241008	093000	6576171000	534000	533000	534000	533000	139
553	20241008	092900	6502004000	532000	531000	533000	531000	200
554	20241008	092800	6395640000	531000	532000	532000	530000	1126
555	20241008	092700	5797508000	532000	535000	535000	532000	1450
556	20241008	092600	5023997000	534000	535000	535000	534000	91
557	20241008	092500	4975365000	535000	534000	535000	534000	81
558	20241008	092400	4932075000	535000	534000	535000	534000	64
559	20241008	092300	4897859000	534000	535000	535000	534000	196
560	20241008	092200	4793155000	535000	535000	535000	534000	47
561	20241008	092100	4768017000	535000	534000	535000	534000	137
562	20241008	092000	4694784000	535000	534000	535000	534000	73
563	20241008	091900	4655756000	534000	536000	536000	534000	498
564	20241008	091800	4389281000	537000	537000	539000	536000	312
565	20241008	091700	4221910000	537000	537000	537000	536000	155
566	20241008	091600	4138696000	537000	536000	537000	534000	560
567	20241008	091500	3838864000	535000	538000	540000	535000	1292
568	20241008	091400	3145044000	539000	539000	539000	538000	75
569	20241008	091300	3104637000	538000	538000	539000	538000	164
570	20241008	091200	3016370000	539000	537000	539000	536000	216
571	20241008	091100	2900299000	537000	536000	537000	536000	174
572	20241008	091000	2807002000	536000	536000	536000	535000	80
573	20241008	090900	2764166000	535000	536000	536000	535000	278
574	20241008	090800	2615378000	535000	537000	537000	534000	883
575	20241008	090700	2142240000	537000	538000	538000	537000	393
576	20241008	090600	1931038000	538000	539000	539000	537000	628
577	20241008	090500	1593133000	539000	541000	541000	539000	320
578	20241008	090400	1420350000	541000	540000	541000	540000	151
579	20241008	090300	1338718000	540000	540000	540000	538000	631
580	20241008	090200	998704000	542000	545000	546000	540000	889
581	20241008	090100	515675000	544000	542000	546000	541000	288
582	20241008	090000	359130000	542000	543000	544000	541000	593