KissMeData/003230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	53655639000	568000	568000	568000	568000	1314
3	20241014	183900	53655639000	568000	568000	568000	568000	0
4	20241014	183800	53655639000	568000	568000	568000	568000	0
5	20241014	183700	53655639000	568000	568000	568000	568000	0
6	20241014	183600	53655639000	568000	568000	568000	568000	0
7	20241014	183500	53655639000	568000	568000	568000	568000	0
8	20241014	183400	53655639000	568000	568000	568000	568000	0
9	20241014	183300	53655639000	568000	568000	568000	568000	0
10	20241014	183200	53655639000	568000	568000	568000	568000	0
11	20241014	183100	53655639000	568000	568000	568000	568000	0
12	20241014	183000	53655639000	568000	568000	568000	568000	0
13	20241014	182900	53655639000	568000	568000	568000	568000	0
14	20241014	182800	53655639000	568000	568000	568000	568000	0
15	20241014	182700	53655639000	568000	568000	568000	568000	0
16	20241014	182600	53655639000	568000	568000	568000	568000	0
17	20241014	182500	53655639000	568000	568000	568000	568000	0
18	20241014	182400	53655639000	568000	568000	568000	568000	0
19	20241014	182300	53655639000	568000	568000	568000	568000	0
20	20241014	182200	53655639000	568000	568000	568000	568000	0
21	20241014	182100	53655639000	568000	568000	568000	568000	0
22	20241014	182000	53655639000	568000	568000	568000	568000	0
23	20241014	181900	53655639000	568000	568000	568000	568000	0
24	20241014	181800	53655639000	568000	568000	568000	568000	0
25	20241014	181700	53655639000	568000	568000	568000	568000	0
26	20241014	181600	53655639000	568000	568000	568000	568000	0
27	20241014	181500	53655639000	568000	568000	568000	568000	0
28	20241014	181400	53655639000	568000	568000	568000	568000	0
29	20241014	181300	53655639000	568000	568000	568000	568000	0
30	20241014	181200	53655639000	568000	568000	568000	568000	0
31	20241014	181100	53655639000	568000	568000	568000	568000	0
32	20241014	181000	53655639000	568000	568000	568000	568000	1314
33	20241014	180900	53655639000	568000	568000	568000	568000	0
34	20241014	180800	53655639000	568000	568000	568000	568000	0
35	20241014	180700	53655639000	568000	568000	568000	568000	0
36	20241014	180600	53655639000	568000	568000	568000	568000	0
37	20241014	180500	53655639000	568000	568000	568000	568000	0
38	20241014	180400	53655639000	568000	568000	568000	568000	0
39	20241014	180300	53655639000	568000	568000	568000	568000	0
40	20241014	180200	53655639000	568000	568000	568000	568000	0
41	20241014	180100	53655639000	568000	568000	568000	568000	0
42	20241014	180000	53655639000	568000	568000	568000	568000	0
43	20241014	175900	53655639000	568000	568000	568000	568000	0
44	20241014	175800	53655639000	568000	568000	568000	568000	0
45	20241014	175700	53655639000	568000	568000	568000	568000	0
46	20241014	175600	53655639000	568000	568000	568000	568000	0
47	20241014	175500	53655639000	568000	568000	568000	568000	0
48	20241014	175400	53655639000	568000	568000	568000	568000	0
49	20241014	175300	53655639000	568000	568000	568000	568000	0
50	20241014	175200	53655639000	568000	568000	568000	568000	0
51	20241014	175100	53655639000	568000	568000	568000	568000	0
52	20241014	175000	53655639000	568000	568000	568000	568000	0
53	20241014	174900	53655639000	568000	568000	568000	568000	0
54	20241014	174800	53655639000	568000	568000	568000	568000	0
55	20241014	174700	53655639000	568000	568000	568000	568000	0
56	20241014	174600	53655639000	568000	568000	568000	568000	0
57	20241014	174500	53655639000	568000	568000	568000	568000	0
58	20241014	174400	53655639000	568000	568000	568000	568000	0
59	20241014	174300	53655639000	568000	568000	568000	568000	0
60	20241014	174200	53655639000	568000	568000	568000	568000	0
61	20241014	174100	53655639000	568000	568000	568000	568000	0
62	20241014	174000	53655639000	568000	568000	568000	568000	1314
63	20241014	173900	53655639000	568000	568000	568000	568000	0
64	20241014	173800	53655639000	568000	568000	568000	568000	0
65	20241014	173700	53655639000	568000	568000	568000	568000	0
66	20241014	173600	53655639000	568000	568000	568000	568000	0
67	20241014	173500	53655639000	568000	568000	568000	568000	0
68	20241014	173400	53655639000	568000	568000	568000	568000	0
69	20241014	173300	53655639000	568000	568000	568000	568000	0
70	20241014	173200	53655639000	568000	568000	568000	568000	0
71	20241014	173100	53655639000	568000	568000	568000	568000	0
72	20241014	173000	53655639000	568000	568000	568000	568000	0
73	20241014	172900	53655639000	568000	568000	568000	568000	0
74	20241014	172800	53655639000	568000	568000	568000	568000	0
75	20241014	172700	53655639000	568000	568000	568000	568000	0
76	20241014	172600	53655639000	568000	568000	568000	568000	0
77	20241014	172500	53655639000	568000	568000	568000	568000	0
78	20241014	172400	53655639000	568000	568000	568000	568000	0
79	20241014	172300	53655639000	568000	568000	568000	568000	0
80	20241014	172200	53655639000	568000	568000	568000	568000	0
81	20241014	172100	53655639000	568000	568000	568000	568000	0
82	20241014	172000	53655639000	568000	568000	568000	568000	0
83	20241014	171900	53655639000	568000	568000	568000	568000	0
84	20241014	171800	53655639000	568000	568000	568000	568000	0
85	20241014	171700	53655639000	568000	568000	568000	568000	0
86	20241014	171600	53655639000	568000	568000	568000	568000	0
87	20241014	171500	53655639000	568000	568000	568000	568000	0
88	20241014	171400	53655639000	568000	568000	568000	568000	0
89	20241014	171300	53655639000	568000	568000	568000	568000	0
90	20241014	171200	53655639000	568000	568000	568000	568000	0
91	20241014	171100	53655639000	568000	568000	568000	568000	0
92	20241014	171000	53655639000	568000	568000	568000	568000	1314
93	20241014	170900	53655639000	568000	568000	568000	568000	0
94	20241014	170800	53655639000	568000	568000	568000	568000	0
95	20241014	170700	53655639000	568000	568000	568000	568000	0
96	20241014	170600	53655639000	568000	568000	568000	568000	0
97	20241014	170500	53655639000	568000	568000	568000	568000	0
98	20241014	170400	53655639000	568000	568000	568000	568000	0
99	20241014	170300	53655639000	568000	568000	568000	568000	0
100	20241014	170200	53655639000	568000	568000	568000	568000	0
101	20241014	170100	53655639000	568000	568000	568000	568000	0
102	20241014	170000	53655639000	568000	568000	568000	568000	0
103	20241014	165900	53655639000	568000	568000	568000	568000	0
104	20241014	165800	53655639000	568000	568000	568000	568000	0
105	20241014	165700	53655639000	568000	568000	568000	568000	0
106	20241014	165600	53655639000	568000	568000	568000	568000	0
107	20241014	165500	53655639000	568000	568000	568000	568000	0
108	20241014	165400	53655639000	568000	568000	568000	568000	0
109	20241014	165300	53655639000	568000	568000	568000	568000	0
110	20241014	165200	53655639000	568000	568000	568000	568000	0
111	20241014	165100	53655639000	568000	568000	568000	568000	0
112	20241014	165000	53655639000	568000	568000	568000	568000	0
113	20241014	164900	53655639000	568000	568000	568000	568000	0
114	20241014	164800	53655639000	568000	568000	568000	568000	0
115	20241014	164700	53655639000	568000	568000	568000	568000	0
116	20241014	164600	53655639000	568000	568000	568000	568000	0
117	20241014	164500	53655639000	568000	568000	568000	568000	0
118	20241014	164400	53655639000	568000	568000	568000	568000	0
119	20241014	164300	53655639000	568000	568000	568000	568000	0
120	20241014	164200	53655639000	568000	568000	568000	568000	0
121	20241014	164100	53655639000	568000	568000	568000	568000	0
122	20241014	164000	53655639000	568000	568000	568000	568000	1314
123	20241014	163900	53655639000	568000	568000	568000	568000	0
124	20241014	163800	53655639000	568000	568000	568000	568000	0
125	20241014	163700	53655639000	568000	568000	568000	568000	0
126	20241014	163600	53655639000	568000	568000	568000	568000	0
127	20241014	163500	53655639000	568000	568000	568000	568000	0
128	20241014	163400	53655639000	568000	568000	568000	568000	0
129	20241014	163300	53655639000	568000	568000	568000	568000	0
130	20241014	163200	53655639000	568000	568000	568000	568000	0
131	20241014	163100	53655639000	568000	568000	568000	568000	0
132	20241014	163000	53655639000	568000	568000	568000	568000	0
133	20241014	162900	53655639000	568000	568000	568000	568000	0
134	20241014	162800	53655639000	568000	568000	568000	568000	0
135	20241014	162700	53655639000	568000	568000	568000	568000	0
136	20241014	162600	53655639000	568000	568000	568000	568000	0
137	20241014	162500	53655639000	568000	568000	568000	568000	0
138	20241014	162400	53655639000	568000	568000	568000	568000	0
139	20241014	162300	53655639000	568000	568000	568000	568000	0
140	20241014	162200	53655639000	568000	568000	568000	568000	0
141	20241014	162100	53655639000	568000	568000	568000	568000	0
142	20241014	162000	53655639000	568000	568000	568000	568000	0
143	20241014	161900	53655639000	568000	568000	568000	568000	0
144	20241014	161800	53655639000	568000	568000	568000	568000	0
145	20241014	161700	53655639000	568000	568000	568000	568000	0
146	20241014	161600	53655639000	568000	568000	568000	568000	0
147	20241014	161500	53655639000	568000	568000	568000	568000	0
148	20241014	161400	53655639000	568000	568000	568000	568000	0
149	20241014	161300	53655639000	568000	568000	568000	568000	0
150	20241014	161200	53655639000	568000	568000	568000	568000	0
151	20241014	161100	53655639000	568000	568000	568000	568000	0
152	20241014	161000	53655639000	568000	568000	568000	568000	1314
153	20241014	160900	53655639000	568000	568000	568000	568000	0
154	20241014	160800	53655639000	568000	568000	568000	568000	0
155	20241014	160700	53655639000	568000	568000	568000	568000	0
156	20241014	160600	53655639000	568000	568000	568000	568000	0
157	20241014	160500	53655639000	568000	568000	568000	568000	0
158	20241014	160400	53655639000	568000	568000	568000	568000	0
159	20241014	160300	53655639000	568000	568000	568000	568000	0
160	20241014	160200	53655639000	568000	568000	568000	568000	0
161	20241014	160100	53655639000	568000	568000	568000	568000	0
162	20241014	160000	53655639000	568000	568000	568000	568000	0
163	20241014	155900	53655639000	568000	568000	568000	568000	0
164	20241014	155800	53655639000	568000	568000	568000	568000	0
165	20241014	155700	53655639000	568000	568000	568000	568000	0
166	20241014	155600	53655639000	568000	568000	568000	568000	0
167	20241014	155500	53655639000	568000	568000	568000	568000	0
168	20241014	155400	53655639000	568000	568000	568000	568000	0
169	20241014	155300	53655639000	568000	568000	568000	568000	0
170	20241014	155200	53655639000	568000	568000	568000	568000	0
171	20241014	155100	53655639000	568000	568000	568000	568000	0
172	20241014	155000	53655639000	568000	568000	568000	568000	0
173	20241014	154900	53655639000	568000	568000	568000	568000	0
174	20241014	154800	53655639000	568000	568000	568000	568000	0
175	20241014	154700	53655639000	568000	568000	568000	568000	0
176	20241014	154600	53655639000	568000	568000	568000	568000	0
177	20241014	154500	53655639000	568000	568000	568000	568000	0
178	20241014	154400	53655639000	568000	568000	568000	568000	0
179	20241014	154300	53655639000	568000	568000	568000	568000	0
180	20241014	154200	53655639000	568000	568000	568000	568000	0
181	20241014	154100	53655639000	568000	568000	568000	568000	0
182	20241014	154000	53655639000	568000	568000	568000	568000	1314
183	20241014	153900	53655639000	568000	568000	568000	568000	0
184	20241014	153800	53655639000	568000	568000	568000	568000	0
185	20241014	153700	53655639000	568000	568000	568000	568000	0
186	20241014	153600	53655639000	568000	568000	568000	568000	0
187	20241014	153500	53655639000	568000	568000	568000	568000	0
188	20241014	153400	53655639000	568000	568000	568000	568000	0
189	20241014	153300	53655639000	568000	568000	568000	568000	0
190	20241014	153200	53655639000	568000	568000	568000	568000	0
191	20241014	153100	53655639000	568000	568000	568000	568000	0
192	20241014	153000	53655639000	568000	568000	568000	568000	1314
193	20241014	152900	52909287000	567000	567000	567000	567000	0
194	20241014	152800	52909287000	567000	567000	567000	567000	0
195	20241014	152700	52909287000	567000	567000	567000	567000	0
196	20241014	152600	52909287000	567000	567000	567000	567000	0
197	20241014	152500	52909287000	567000	567000	567000	567000	0
198	20241014	152400	52909287000	567000	567000	567000	567000	0
199	20241014	152300	52909287000	567000	567000	567000	567000	0
200	20241014	152200	52909287000	567000	567000	567000	567000	0
201	20241014	152100	52909287000	567000	567000	567000	567000	0
202	20241014	152000	52909287000	567000	567000	567000	567000	0
203	20241014	151900	52909287000	567000	566000	568000	566000	252
204	20241014	151800	52766459000	567000	569000	569000	566000	539
205	20241014	151700	52460611000	569000	569000	569000	568000	163
206	20241014	151600	52367878000	568000	569000	569000	568000	112
207	20241014	151500	52304227000	569000	569000	569000	568000	109
208	20241014	151400	52242209000	569000	570000	570000	569000	232
209	20241014	151300	52110184000	569000	570000	570000	569000	43
210	20241014	151200	52085680000	570000	570000	570000	569000	50
211	20241014	151100	52057183000	570000	570000	570000	569000	60
212	20241014	151000	52023008000	570000	570000	570000	569000	100
213	20241014	150900	51966029000	569000	571000	572000	569000	306
214	20241014	150800	51791560000	571000	572000	572000	570000	365
215	20241014	150700	51583096000	572000	572000	572000	571000	66
216	20241014	150600	51545359000	572000	572000	572000	571000	167
217	20241014	150500	51449886000	572000	572000	572000	571000	88
218	20241014	150400	51399562000	572000	572000	572000	571000	58
219	20241014	150300	51366394000	572000	573000	573000	572000	167
220	20241014	150200	51270802000	572000	573000	573000	572000	124
221	20241014	150100	51199775000	573000	573000	573000	572000	70
222	20241014	150000	51159671000	572000	573000	573000	572000	169
223	20241014	145900	51062925000	573000	572000	573000	571000	113
224	20241014	145800	50998287000	572000	571000	572000	571000	113
225	20241014	145700	50933677000	571000	572000	572000	571000	72
226	20241014	145600	50892498000	571000	572000	572000	571000	85
227	20241014	145500	50843882000	572000	573000	573000	572000	179
228	20241014	145400	50741442000	573000	573000	573000	572000	88
229	20241014	145300	50691026000	573000	573000	573000	572000	184
230	20241014	145200	50585646000	573000	573000	573000	572000	98
231	20241014	145100	50529495000	573000	573000	573000	572000	570
232	20241014	145000	50203361000	573000	572000	573000	570000	1083
233	20241014	144900	49583937000	572000	572000	572000	570000	60
234	20241014	144800	49549655000	572000	572000	572000	570000	291
235	20241014	144700	49383699000	572000	571000	572000	570000	86
236	20241014	144600	49334568000	571000	571000	571000	570000	90
237	20241014	144500	49283182000	571000	571000	571000	570000	95
238	20241014	144400	49228943000	571000	571000	571000	570000	91
239	20241014	144300	49176987000	571000	571000	572000	570000	174
240	20241014	144200	49077644000	571000	571000	571000	570000	86
241	20241014	144100	49028562000	571000	570000	571000	569000	95
242	20241014	144000	48974360000	571000	571000	572000	569000	165
243	20241014	143900	48880143000	571000	571000	571000	570000	135
244	20241014	143800	48803118000	571000	571000	571000	570000	66
245	20241014	143700	48765441000	571000	571000	571000	570000	99
246	20241014	143600	48708915000	571000	570000	571000	570000	121
247	20241014	143500	48639853000	570000	570000	570000	569000	173
248	20241014	143400	48541264000	570000	570000	570000	569000	68
249	20241014	143300	48502518000	570000	570000	570000	569000	83
250	20241014	143200	48455213000	570000	570000	570000	569000	68
251	20241014	143100	48416459000	570000	570000	570000	569000	60
252	20241014	143000	48382273000	570000	570000	571000	569000	82
253	20241014	142900	48335549000	570000	571000	571000	569000	475
254	20241014	142800	48065096000	570000	570000	571000	569000	76
255	20241014	142700	48021776000	570000	570000	570000	569000	88
256	20241014	142600	47971617000	570000	570000	570000	569000	48
257	20241014	142500	47944263000	570000	570000	570000	569000	98
258	20241014	142400	47888407000	570000	571000	571000	570000	78
259	20241014	142300	47843908000	570000	570000	571000	569000	120
260	20241014	142200	47775518000	570000	570000	570000	570000	63
261	20241014	142100	47739608000	570000	570000	570000	569000	76
262	20241014	142000	47696296000	570000	570000	571000	570000	116
263	20241014	141900	47630175000	570000	570000	570000	569000	24
264	20241014	141800	47616497000	570000	570000	570000	569000	79
265	20241014	141700	47571471000	570000	571000	572000	570000	155
266	20241014	141600	47482994000	571000	571000	571000	570000	81
267	20241014	141500	47436751000	571000	571000	571000	570000	57
268	20241014	141400	47404205000	570000	570000	571000	570000	94
269	20241014	141300	47350563000	570000	571000	571000	570000	65
270	20241014	141200	47313465000	571000	569000	571000	569000	122
271	20241014	141100	47243939000	569000	568000	569000	568000	75
272	20241014	141000	47201271000	568000	569000	569000	568000	104
273	20241014	140900	47142131000	569000	571000	571000	568000	312
274	20241014	140800	46964424000	571000	571000	571000	570000	102
275	20241014	140700	46906227000	571000	571000	571000	570000	78
276	20241014	140600	46861701000	571000	571000	571000	570000	62
277	20241014	140500	46826307000	571000	571000	571000	570000	149
278	20241014	140400	46741309000	572000	572000	572000	571000	92
279	20241014	140300	46688728000	572000	572000	572000	571000	91
280	20241014	140200	46636694000	572000	571000	572000	571000	99
281	20241014	140100	46580136000	571000	572000	572000	570000	103
282	20241014	140000	46521293000	572000	570000	572000	570000	63
283	20241014	135900	46485303000	571000	570000	572000	570000	123
284	20241014	135800	46415101000	572000	570000	572000	570000	52
285	20241014	135700	46385405000	570000	570000	572000	569000	131
286	20241014	135600	46310743000	571000	570000	571000	569000	202
287	20241014	135500	46195586000	571000	572000	572000	570000	132
288	20241014	135400	46120280000	572000	572000	573000	571000	230
289	20241014	135300	45988834000	572000	572000	573000	571000	119
290	20241014	135200	45920771000	572000	573000	573000	571000	171
291	20241014	135100	45822945000	572000	573000	573000	572000	90
292	20241014	135000	45771394000	573000	572000	573000	571000	144
293	20241014	134900	45689029000	572000	572000	573000	572000	547
294	20241014	134800	45376050000	573000	573000	573000	572000	81
295	20241014	134700	45329643000	573000	572000	573000	572000	71
296	20241014	134600	45288974000	573000	573000	573000	572000	63
297	20241014	134500	45252877000	573000	573000	573000	572000	556
298	20241014	134400	44934506000	573000	573000	573000	572000	92
299	20241014	134300	44881801000	573000	572000	573000	572000	60
300	20241014	134200	44847422000	573000	573000	574000	572000	319
301	20241014	134100	44664611000	574000	574000	574000	573000	78
302	20241014	134000	44619863000	574000	574000	574000	573000	104
303	20241014	133900	44560175000	574000	574000	574000	573000	116
304	20241014	133800	44493605000	574000	574000	574000	573000	81
305	20241014	133700	44447114000	573000	573000	574000	573000	84
306	20241014	133600	44398910000	574000	574000	574000	573000	174
307	20241014	133500	44299166000	574000	573000	574000	573000	76
308	20241014	133400	44255548000	574000	573000	574000	572000	1119
309	20241014	133300	43614302000	574000	574000	574000	573000	147
310	20241014	133200	43530048000	574000	572000	574000	572000	1052
311	20241014	133100	42927261000	572000	572000	573000	572000	101
312	20241014	133000	42869443000	572000	572000	573000	571000	205
313	20241014	132900	42752128000	573000	573000	573000	572000	65
314	20241014	132800	42714893000	573000	573000	573000	572000	94
315	20241014	132700	42661041000	573000	573000	573000	572000	104
316	20241014	132600	42601471000	573000	573000	573000	571000	864
317	20241014	132500	42107211000	573000	573000	573000	572000	149
318	20241014	132400	42021863000	573000	572000	573000	572000	1475
319	20241014	132300	41178040000	572000	571000	572000	571000	76
320	20241014	132200	41134636000	571000	571000	571000	570000	71
321	20241014	132100	41094106000	571000	571000	571000	570000	196
322	20241014	132000	40982195000	571000	570000	571000	570000	134
323	20241014	131900	40905692000	571000	571000	571000	570000	112
324	20241014	131800	40841741000	571000	571000	571000	570000	188
325	20241014	131700	40734397000	571000	571000	571000	570000	88
326	20241014	131600	40684163000	570000	570000	571000	570000	57
327	20241014	131500	40651624000	571000	570000	571000	570000	68
328	20241014	131400	40612806000	571000	572000	572000	571000	125
329	20241014	131300	40541398000	572000	571000	572000	571000	127
330	20241014	131200	40468832000	572000	571000	572000	570000	434
331	20241014	131100	40220946000	569000	570000	571000	569000	1744
332	20241014	131000	39226497000	570000	570000	570000	569000	192
333	20241014	130900	39117160000	570000	570000	570000	569000	51
334	20241014	130800	39088095000	570000	569000	570000	569000	93
335	20241014	130700	39035104000	569000	570000	570000	569000	291
336	20241014	130600	38869493000	570000	570000	570000	569000	101
337	20241014	130500	38811926000	570000	569000	570000	569000	135
338	20241014	130400	38735061000	570000	569000	570000	569000	54
339	20241014	130300	38704290000	569000	569000	569000	568000	37
340	20241014	130200	38683239000	569000	569000	569000	568000	93
341	20241014	130100	38630339000	569000	569000	569000	568000	204
342	20241014	130000	38514286000	569000	569000	569000	568000	101
343	20241014	125900	38456824000	569000	568000	569000	568000	47
344	20241014	125800	38430086000	569000	568000	569000	568000	46
345	20241014	125700	38403919000	569000	568000	569000	568000	51
346	20241014	125600	38374912000	569000	569000	569000	568000	55
347	20241014	125500	38343619000	568000	568000	569000	568000	73
348	20241014	125400	38302114000	567000	568000	569000	567000	70
349	20241014	125300	38262355000	568000	568000	568000	567000	42
350	20241014	125200	38238505000	568000	569000	569000	567000	85
351	20241014	125100	38190245000	569000	569000	569000	568000	74
352	20241014	125000	38148146000	569000	568000	569000	568000	61
353	20241014	124900	38113483000	568000	569000	569000	568000	248
354	20241014	124800	37972555000	569000	569000	569000	568000	30
355	20241014	124700	37955492000	569000	568000	569000	568000	190
356	20241014	124600	37847509000	568000	569000	569000	568000	37
357	20241014	124500	37826459000	569000	569000	569000	568000	59
358	20241014	124400	37792904000	569000	568000	569000	568000	53
359	20241014	124300	37762750000	569000	569000	569000	568000	79
360	20241014	124200	37717816000	569000	569000	569000	568000	46
361	20241014	124100	37691643000	569000	570000	570000	569000	180
362	20241014	124000	37589177000	570000	570000	570000	569000	30
363	20241014	123900	37572087000	570000	570000	570000	570000	51
364	20241014	123800	37543017000	570000	569000	570000	569000	54
365	20241014	123700	37512249000	570000	570000	570000	569000	48
366	20241014	123600	37484890000	569000	569000	570000	569000	47
367	20241014	123500	37458115000	570000	569000	570000	568000	173
368	20241014	123400	37359658000	568000	569000	569000	568000	48
369	20241014	123300	37332348000	569000	569000	570000	568000	90
370	20241014	123200	37281144000	569000	570000	570000	569000	187
371	20241014	123100	37174698000	569000	569000	570000	569000	109
372	20241014	123000	37112632000	570000	570000	570000	569000	79
373	20241014	122900	37067612000	570000	570000	570000	569000	77
374	20241014	122800	37023780000	570000	570000	570000	569000	115
375	20241014	122700	36958237000	570000	570000	570000	570000	41
376	20241014	122600	36934867000	570000	570000	570000	569000	98
377	20241014	122500	36879052000	570000	570000	570000	569000	91
378	20241014	122400	36827203000	570000	570000	570000	569000	93
379	20241014	122300	36774224000	570000	569000	570000	569000	81
380	20241014	122200	36728107000	569000	569000	570000	569000	82
381	20241014	122100	36681409000	569000	569000	569000	568000	147
382	20241014	122000	36597767000	569000	569000	569000	568000	171
383	20241014	121900	36500470000	568000	569000	569000	568000	52
384	20241014	121800	36470896000	568000	569000	569000	568000	33
385	20241014	121700	36452128000	569000	568000	569000	568000	47
386	20241014	121600	36425400000	569000	569000	569000	568000	91
387	20241014	121500	36373634000	568000	568000	568000	568000	437
388	20241014	121400	36125418000	568000	568000	568000	567000	84
389	20241014	121300	36077719000	568000	568000	568000	567000	56
390	20241014	121200	36045917000	567000	568000	568000	567000	40
391	20241014	121100	36023201000	568000	568000	568000	567000	93
392	20241014	121000	35970391000	567000	567000	568000	567000	130
393	20241014	120900	35896572000	568000	567000	568000	567000	70
394	20241014	120800	35856826000	567000	568000	568000	566000	69
395	20241014	120700	35817673000	567000	566000	568000	566000	89
396	20241014	120600	35767210000	567000	567000	567000	566000	47
397	20241014	120500	35740568000	567000	566000	567000	566000	58
398	20241014	120400	35707686000	566000	566000	567000	565000	60
399	20241014	120300	35673699000	566000	566000	568000	566000	64
400	20241014	120200	35637435000	566000	567000	568000	566000	58
401	20241014	120100	35604539000	567000	565000	568000	565000	75
402	20241014	120000	35561999000	565000	566000	568000	565000	155
403	20241014	115900	35474223000	567000	568000	568000	567000	71
404	20241014	115800	35433939000	567000	567000	567000	567000	39
405	20241014	115700	35411826000	567000	567000	567000	566000	51
406	20241014	115600	35382910000	567000	567000	567000	566000	47
407	20241014	115500	35356267000	566000	567000	568000	566000	91
408	20241014	115400	35304667000	568000	567000	568000	566000	70
409	20241014	115300	35264951000	567000	567000	567000	566000	49
410	20241014	115200	35237172000	567000	567000	567000	566000	45
411	20241014	115100	35211658000	566000	567000	567000	566000	48
412	20241014	115000	35184459000	567000	566000	567000	566000	250
413	20241014	114900	35042948000	565000	565000	566000	564000	223
414	20241014	114800	34916953000	565000	564000	565000	564000	194
415	20241014	114700	34807435000	565000	566000	566000	565000	567
416	20241014	114600	34487035000	566000	566000	567000	565000	263
417	20241014	114500	34338174000	566000	566000	567000	566000	107
418	20241014	114400	34277582000	566000	567000	568000	566000	278
419	20241014	114300	34119832000	567000	567000	567000	566000	46
420	20241014	114200	34093756000	567000	568000	568000	566000	262
421	20241014	114100	33945181000	568000	568000	568000	567000	43
422	20241014	114000	33920761000	568000	569000	569000	567000	148
423	20241014	113900	33836659000	569000	568000	569000	567000	68
424	20241014	113800	33798013000	568000	567000	569000	567000	109
425	20241014	113700	33736127000	567000	568000	568000	567000	133
426	20241014	113600	33660613000	567000	568000	568000	567000	97
427	20241014	113500	33605540000	568000	568000	568000	567000	32
428	20241014	113400	33587374000	568000	567000	568000	567000	68
429	20241014	113300	33548773000	567000	568000	568000	567000	418
430	20241014	113200	33311574000	568000	569000	569000	568000	245
431	20241014	113100	33172375000	569000	570000	571000	569000	474
432	20241014	113000	32902622000	570000	570000	571000	570000	117
433	20241014	112900	32835898000	570000	571000	571000	570000	225
434	20241014	112800	32707591000	570000	571000	572000	570000	86
435	20241014	112700	32658480000	571000	572000	572000	571000	321
436	20241014	112600	32475132000	572000	571000	572000	571000	353
437	20241014	112500	32273287000	572000	572000	572000	571000	64
438	20241014	112400	32236688000	572000	572000	572000	571000	105
439	20241014	112300	32176632000	571000	572000	572000	571000	118
440	20241014	112200	32109166000	572000	572000	572000	571000	106
441	20241014	112100	32048539000	572000	572000	572000	571000	188
442	20241014	112000	31941012000	572000	571000	572000	570000	383
443	20241014	111900	31722335000	571000	571000	571000	570000	113
444	20241014	111800	31657832000	571000	571000	571000	570000	100
445	20241014	111700	31600767000	571000	570000	571000	569000	87
446	20241014	111600	31551133000	569000	570000	570000	569000	236
447	20241014	111500	31416616000	570000	571000	571000	570000	179
448	20241014	111400	31314548000	571000	571000	571000	570000	131
449	20241014	111300	31239821000	570000	571000	572000	570000	556
450	20241014	111200	30922801000	571000	571000	572000	570000	729
451	20241014	111100	30506535000	571000	570000	571000	570000	230
452	20241014	111000	30375232000	570000	570000	570000	569000	242
453	20241014	110900	30237319000	570000	570000	570000	569000	1986
454	20241014	110800	29105331000	569000	570000	570000	569000	273
455	20241014	110700	28949750000	570000	568000	570000	568000	689
456	20241014	110600	28557601000	569000	569000	569000	568000	799
457	20241014	110500	28103694000	569000	569000	569000	568000	284
458	20241014	110400	27942119000	569000	569000	569000	568000	510
459	20241014	110300	27651931000	569000	568000	569000	568000	568
460	20241014	110200	27328747000	568000	568000	569000	567000	1717
461	20241014	110100	26353444000	568000	566000	568000	566000	86
462	20241014	110000	26304637000	567000	568000	568000	567000	296
463	20241014	105900	26136750000	568000	567000	568000	566000	1231
464	20241014	105800	25438486000	566000	567000	567000	566000	71
465	20241014	105700	25398241000	566000	566000	567000	566000	106
466	20241014	105600	25338186000	567000	567000	567000	566000	809
467	20241014	105500	24879507000	566000	567000	567000	565000	291
468	20241014	105400	24714896000	567000	566000	567000	566000	65
469	20241014	105300	24678067000	566000	565000	567000	565000	336
470	20241014	105200	24487853000	566000	566000	566000	565000	96
471	20241014	105100	24433519000	565000	566000	566000	565000	58
472	20241014	105000	24400710000	566000	565000	566000	565000	37
473	20241014	104900	24379792000	566000	566000	567000	565000	183
474	20241014	104800	24276228000	566000	566000	566000	565000	98
475	20241014	104700	24220765000	566000	566000	567000	565000	300
476	20241014	104600	24051015000	566000	567000	567000	566000	53
477	20241014	104500	24020979000	565000	567000	567000	565000	440
478	20241014	104400	23772065000	567000	567000	568000	567000	111
479	20241014	104300	23709102000	567000	566000	568000	566000	135
480	20241014	104200	23632540000	566000	567000	567000	566000	70
481	20241014	104100	23592854000	567000	567000	567000	566000	281
482	20241014	104000	23433550000	567000	566000	567000	565000	230
483	20241014	103900	23303360000	566000	565000	566000	565000	286
484	20241014	103800	23141709000	565000	566000	566000	565000	65
485	20241014	103700	23104937000	565000	565000	566000	565000	75
486	20241014	103600	23062523000	566000	565000	566000	565000	37
487	20241014	103500	23041591000	565000	566000	567000	565000	111
488	20241014	103400	22978719000	567000	565000	568000	565000	1087
489	20241014	103300	22363413000	565000	564000	565000	564000	95
490	20241014	103200	22309757000	564000	564000	565000	564000	63
491	20241014	103100	22274177000	564000	565000	566000	564000	406
492	20241014	103000	22045014000	565000	563000	566000	563000	255
493	20241014	102900	21901097000	563000	564000	564000	563000	175
494	20241014	102800	21802487000	565000	566000	566000	564000	1651
495	20241014	102700	20870029000	565000	567000	568000	565000	333
496	20241014	102600	20681441000	567000	568000	568000	567000	289
497	20241014	102500	20517539000	568000	567000	569000	567000	211
498	20241014	102400	20397696000	567000	566000	569000	566000	564
499	20241014	102300	20077097000	568000	565000	568000	564000	501
500	20241014	102200	19793438000	565000	565000	565000	564000	260
501	20241014	102100	19646548000	565000	565000	566000	565000	432
502	20241014	102000	19402378000	565000	565000	566000	565000	153
503	20241014	101900	19315821000	565000	565000	566000	564000	207
504	20241014	101800	19198876000	565000	564000	565000	564000	216
505	20241014	101700	19076875000	564000	566000	567000	564000	260
506	20241014	101600	18929839000	567000	568000	569000	566000	386
507	20241014	101500	18710505000	569000	568000	569000	567000	1140
508	20241014	101400	18062068000	568000	566000	568000	566000	1589
509	20241014	101300	17160277000	567000	567000	568000	566000	631
510	20241014	101200	16802549000	567000	566000	568000	566000	709
511	20241014	101100	16400567000	567000	566000	567000	565000	635
512	20241014	101000	16041120000	565000	562000	566000	561000	2648
513	20241014	100900	14547398000	561000	562000	563000	561000	338
514	20241014	100800	14357456000	561000	562000	563000	561000	298
515	20241014	100700	14189874000	562000	564000	564000	560000	1099
516	20241014	100600	13572372000	564000	564000	564000	563000	445
517	20241014	100500	13321603000	564000	562000	564000	561000	954
518	20241014	100400	12785267000	562000	560000	562000	559000	3438
519	20241014	100300	10859553000	559000	557000	560000	557000	1313
520	20241014	100200	10125535000	557000	557000	558000	556000	565
521	20241014	100100	9810441000	558000	556000	558000	556000	762
522	20241014	100000	9385929000	556000	552000	556000	551000	3775
523	20241014	095900	7294300000	551000	550000	551000	549000	1080
524	20241014	095800	6699926000	550000	549000	550000	549000	350
525	20241014	095700	6507472000	548000	549000	550000	548000	150
526	20241014	095600	6425132000	549000	550000	550000	549000	101
527	20241014	095500	6369649000	550000	549000	550000	549000	80
528	20241014	095400	6325726000	549000	549000	550000	549000	16
529	20241014	095300	6316933000	549000	549000	550000	549000	12
530	20241014	095200	6310343000	549000	549000	550000	548000	182
531	20241014	095100	6210426000	549000	549000	550000	549000	108
532	20241014	095000	6151132000	550000	549000	550000	549000	45
533	20241014	094900	6126422000	549000	550000	550000	549000	402
534	20241014	094800	5905423000	550000	549000	550000	549000	19
535	20241014	094700	5894985000	550000	549000	551000	549000	123
536	20241014	094600	5827318000	548000	549000	551000	548000	63
537	20241014	094500	5792714000	548000	550000	550000	548000	545
538	20241014	094400	5492994000	549000	548000	549000	548000	91
539	20241014	094300	5443072000	548000	548000	549000	548000	40
540	20241014	094200	5421124000	549000	548000	549000	548000	54
541	20241014	094100	5391500000	548000	548000	549000	547000	51
542	20241014	094000	5363571000	548000	549000	549000	548000	63
543	20241014	093900	5329007000	547000	548000	549000	547000	118
544	20241014	093800	5264248000	549000	549000	549000	547000	85
545	20241014	093700	5217666000	548000	548000	548000	548000	54
546	20241014	093600	5188074000	548000	548000	549000	547000	100
547	20241014	093500	5133288000	548000	548000	548000	548000	115
548	20241014	093400	5070268000	548000	549000	549000	548000	122
549	20241014	093300	5003326000	549000	550000	550000	549000	32
550	20241014	093200	4985752000	550000	549000	550000	548000	71
551	20241014	093100	4946772000	549000	551000	551000	549000	836
552	20241014	093000	4486930000	550000	550000	551000	550000	66
553	20241014	092900	4450612000	550000	551000	551000	549000	207
554	20241014	092800	4336744000	551000	546000	551000	546000	894
555	20241014	092700	3845345000	548000	548000	548000	547000	254
556	20241014	092600	3706154000	548000	544000	548000	543000	440
557	20241014	092500	3465914000	543000	545000	545000	543000	212
558	20241014	092400	3350540000	544000	545000	545000	544000	92
559	20241014	092300	3300412000	545000	543000	545000	543000	82
560	20241014	092200	3255776000	542000	544000	544000	542000	103
561	20241014	092100	3199848000	544000	545000	545000	543000	940
562	20241014	092000	2688334000	545000	545000	546000	545000	64
563	20241014	091900	2653442000	545000	546000	546000	545000	94
564	20241014	091800	2602124000	546000	546000	547000	546000	112
565	20241014	091700	2540957000	546000	547000	547000	545000	551
566	20241014	091600	2240161000	547000	547000	547000	547000	11
567	20241014	091500	2234144000	547000	547000	547000	546000	188
568	20241014	091400	2131320000	546000	546000	547000	546000	30
569	20241014	091300	2114928000	547000	547000	548000	546000	49
570	20241014	091200	2088143000	547000	547000	548000	547000	165
571	20241014	091100	1997881000	547000	548000	548000	547000	101
572	20241014	091000	1942559000	548000	549000	549000	548000	88
573	20241014	090900	1894331000	549000	549000	550000	548000	176
574	20241014	090800	1797740000	549000	550000	550000	549000	231
575	20241014	090700	1670865000	550000	546000	550000	546000	495
576	20241014	090600	1398929000	546000	549000	549000	546000	153
577	20241014	090500	1315129000	548000	549000	549000	546000	101
578	20241014	090400	1259840000	547000	548000	549000	547000	528
579	20241014	090300	970624000	549000	550000	550000	547000	415
580	20241014	090200	743270000	550000	551000	552000	548000	582
581	20241014	090100	423408000	552000	548000	552000	547000	257
582	20241014	090000	282252000	547000	549000	549000	545000	493