KissMeData/003230/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184000	41550900000	545000	545000	545000	545000	2285
3	20241011	183900	41550900000	545000	545000	545000	545000	0
4	20241011	183800	41550900000	545000	545000	545000	545000	0
5	20241011	183700	41550900000	545000	545000	545000	545000	0
6	20241011	183600	41550900000	545000	545000	545000	545000	0
7	20241011	183500	41550900000	545000	545000	545000	545000	0
8	20241011	183400	41550900000	545000	545000	545000	545000	0
9	20241011	183300	41550900000	545000	545000	545000	545000	0
10	20241011	183200	41550900000	545000	545000	545000	545000	0
11	20241011	183100	41550900000	545000	545000	545000	545000	0
12	20241011	183000	41550900000	545000	545000	545000	545000	0
13	20241011	182900	41550900000	545000	545000	545000	545000	0
14	20241011	182800	41550900000	545000	545000	545000	545000	0
15	20241011	182700	41550900000	545000	545000	545000	545000	0
16	20241011	182600	41550900000	545000	545000	545000	545000	0
17	20241011	182500	41550900000	545000	545000	545000	545000	0
18	20241011	182400	41550900000	545000	545000	545000	545000	0
19	20241011	182300	41550900000	545000	545000	545000	545000	0
20	20241011	182200	41550900000	545000	545000	545000	545000	0
21	20241011	182100	41550900000	545000	545000	545000	545000	0
22	20241011	182000	41550900000	545000	545000	545000	545000	0
23	20241011	181900	41550900000	545000	545000	545000	545000	0
24	20241011	181800	41550900000	545000	545000	545000	545000	0
25	20241011	181700	41550900000	545000	545000	545000	545000	0
26	20241011	181600	41550900000	545000	545000	545000	545000	0
27	20241011	181500	41550900000	545000	545000	545000	545000	0
28	20241011	181400	41550900000	545000	545000	545000	545000	0
29	20241011	181300	41550900000	545000	545000	545000	545000	0
30	20241011	181200	41550900000	545000	545000	545000	545000	0
31	20241011	181100	41550900000	545000	545000	545000	545000	0
32	20241011	181000	41550900000	545000	545000	545000	545000	2285
33	20241011	180900	41550900000	545000	545000	545000	545000	0
34	20241011	180800	41550900000	545000	545000	545000	545000	0
35	20241011	180700	41550900000	545000	545000	545000	545000	0
36	20241011	180600	41550900000	545000	545000	545000	545000	0
37	20241011	180500	41550900000	545000	545000	545000	545000	0
38	20241011	180400	41550900000	545000	545000	545000	545000	0
39	20241011	180300	41550900000	545000	545000	545000	545000	0
40	20241011	180200	41550900000	545000	545000	545000	545000	0
41	20241011	180100	41550900000	545000	545000	545000	545000	0
42	20241011	180000	41550900000	545000	545000	545000	545000	0
43	20241011	175900	41550900000	545000	545000	545000	545000	0
44	20241011	175800	41550900000	545000	545000	545000	545000	0
45	20241011	175700	41550900000	545000	545000	545000	545000	0
46	20241011	175600	41550900000	545000	545000	545000	545000	0
47	20241011	175500	41550900000	545000	545000	545000	545000	0
48	20241011	175400	41550900000	545000	545000	545000	545000	0
49	20241011	175300	41550900000	545000	545000	545000	545000	0
50	20241011	175200	41550900000	545000	545000	545000	545000	0
51	20241011	175100	41550900000	545000	545000	545000	545000	0
52	20241011	175000	41550900000	545000	545000	545000	545000	0
53	20241011	174900	41550900000	545000	545000	545000	545000	0
54	20241011	174800	41550900000	545000	545000	545000	545000	0
55	20241011	174700	41550900000	545000	545000	545000	545000	0
56	20241011	174600	41550900000	545000	545000	545000	545000	0
57	20241011	174500	41550900000	545000	545000	545000	545000	0
58	20241011	174400	41550900000	545000	545000	545000	545000	0
59	20241011	174300	41550900000	545000	545000	545000	545000	0
60	20241011	174200	41550900000	545000	545000	545000	545000	0
61	20241011	174100	41550900000	545000	545000	545000	545000	0
62	20241011	174000	41550900000	545000	545000	545000	545000	2285
63	20241011	173900	41550900000	545000	545000	545000	545000	0
64	20241011	173800	41550900000	545000	545000	545000	545000	0
65	20241011	173700	41550900000	545000	545000	545000	545000	0
66	20241011	173600	41550900000	545000	545000	545000	545000	0
67	20241011	173500	41550900000	545000	545000	545000	545000	0
68	20241011	173400	41550900000	545000	545000	545000	545000	0
69	20241011	173300	41550900000	545000	545000	545000	545000	0
70	20241011	173200	41550900000	545000	545000	545000	545000	0
71	20241011	173100	41550900000	545000	545000	545000	545000	0
72	20241011	173000	41550900000	545000	545000	545000	545000	0
73	20241011	172900	41550900000	545000	545000	545000	545000	0
74	20241011	172800	41550900000	545000	545000	545000	545000	0
75	20241011	172700	41550900000	545000	545000	545000	545000	0
76	20241011	172600	41550900000	545000	545000	545000	545000	0
77	20241011	172500	41550900000	545000	545000	545000	545000	0
78	20241011	172400	41550900000	545000	545000	545000	545000	0
79	20241011	172300	41550900000	545000	545000	545000	545000	0
80	20241011	172200	41550900000	545000	545000	545000	545000	0
81	20241011	172100	41550900000	545000	545000	545000	545000	0
82	20241011	172000	41550900000	545000	545000	545000	545000	0
83	20241011	171900	41550900000	545000	545000	545000	545000	0
84	20241011	171800	41550900000	545000	545000	545000	545000	0
85	20241011	171700	41550900000	545000	545000	545000	545000	0
86	20241011	171600	41550900000	545000	545000	545000	545000	0
87	20241011	171500	41550900000	545000	545000	545000	545000	0
88	20241011	171400	41550900000	545000	545000	545000	545000	0
89	20241011	171300	41550900000	545000	545000	545000	545000	0
90	20241011	171200	41550900000	545000	545000	545000	545000	0
91	20241011	171100	41550900000	545000	545000	545000	545000	0
92	20241011	171000	41550900000	545000	545000	545000	545000	2285
93	20241011	170900	41550900000	545000	545000	545000	545000	0
94	20241011	170800	41550900000	545000	545000	545000	545000	0
95	20241011	170700	41550900000	545000	545000	545000	545000	0
96	20241011	170600	41550900000	545000	545000	545000	545000	0
97	20241011	170500	41550900000	545000	545000	545000	545000	0
98	20241011	170400	41550900000	545000	545000	545000	545000	0
99	20241011	170300	41550900000	545000	545000	545000	545000	0
100	20241011	170200	41550900000	545000	545000	545000	545000	0
101	20241011	170100	41550900000	545000	545000	545000	545000	0
102	20241011	170000	41550900000	545000	545000	545000	545000	0
103	20241011	165900	41550900000	545000	545000	545000	545000	0
104	20241011	165800	41550900000	545000	545000	545000	545000	0
105	20241011	165700	41550900000	545000	545000	545000	545000	0
106	20241011	165600	41550900000	545000	545000	545000	545000	0
107	20241011	165500	41550900000	545000	545000	545000	545000	0
108	20241011	165400	41550900000	545000	545000	545000	545000	0
109	20241011	165300	41550900000	545000	545000	545000	545000	0
110	20241011	165200	41550900000	545000	545000	545000	545000	0
111	20241011	165100	41550900000	545000	545000	545000	545000	0
112	20241011	165000	41550900000	545000	545000	545000	545000	0
113	20241011	164900	41550900000	545000	545000	545000	545000	0
114	20241011	164800	41550900000	545000	545000	545000	545000	0
115	20241011	164700	41550900000	545000	545000	545000	545000	0
116	20241011	164600	41550900000	545000	545000	545000	545000	0
117	20241011	164500	41550900000	545000	545000	545000	545000	0
118	20241011	164400	41550900000	545000	545000	545000	545000	0
119	20241011	164300	41550900000	545000	545000	545000	545000	0
120	20241011	164200	41550900000	545000	545000	545000	545000	0
121	20241011	164100	41550900000	545000	545000	545000	545000	0
122	20241011	164000	41550900000	545000	545000	545000	545000	2285
123	20241011	163900	41550900000	545000	545000	545000	545000	0
124	20241011	163800	41550900000	545000	545000	545000	545000	0
125	20241011	163700	41550900000	545000	545000	545000	545000	0
126	20241011	163600	41550900000	545000	545000	545000	545000	0
127	20241011	163500	41550900000	545000	545000	545000	545000	0
128	20241011	163400	41550900000	545000	545000	545000	545000	0
129	20241011	163300	41550900000	545000	545000	545000	545000	0
130	20241011	163200	41550900000	545000	545000	545000	545000	0
131	20241011	163100	41550900000	545000	545000	545000	545000	0
132	20241011	163000	41550900000	545000	545000	545000	545000	0
133	20241011	162900	41550900000	545000	545000	545000	545000	0
134	20241011	162800	41550900000	545000	545000	545000	545000	0
135	20241011	162700	41550900000	545000	545000	545000	545000	0
136	20241011	162600	41550900000	545000	545000	545000	545000	0
137	20241011	162500	41550900000	545000	545000	545000	545000	0
138	20241011	162400	41550900000	545000	545000	545000	545000	0
139	20241011	162300	41550900000	545000	545000	545000	545000	0
140	20241011	162200	41550900000	545000	545000	545000	545000	0
141	20241011	162100	41550900000	545000	545000	545000	545000	0
142	20241011	162000	41550900000	545000	545000	545000	545000	0
143	20241011	161900	41550900000	545000	545000	545000	545000	0
144	20241011	161800	41550900000	545000	545000	545000	545000	0
145	20241011	161700	41550900000	545000	545000	545000	545000	0
146	20241011	161600	41550900000	545000	545000	545000	545000	0
147	20241011	161500	41550900000	545000	545000	545000	545000	0
148	20241011	161400	41550900000	545000	545000	545000	545000	0
149	20241011	161300	41550900000	545000	545000	545000	545000	0
150	20241011	161200	41550900000	545000	545000	545000	545000	0
151	20241011	161100	41550900000	545000	545000	545000	545000	0
152	20241011	161000	41550900000	545000	545000	545000	545000	2285
153	20241011	160900	41550900000	545000	545000	545000	545000	0
154	20241011	160800	41550900000	545000	545000	545000	545000	0
155	20241011	160700	41550900000	545000	545000	545000	545000	0
156	20241011	160600	41550900000	545000	545000	545000	545000	0
157	20241011	160500	41550900000	545000	545000	545000	545000	0
158	20241011	160400	41550900000	545000	545000	545000	545000	0
159	20241011	160300	41550900000	545000	545000	545000	545000	0
160	20241011	160200	41550900000	545000	545000	545000	545000	0
161	20241011	160100	41550900000	545000	545000	545000	545000	0
162	20241011	160000	41550900000	545000	545000	545000	545000	0
163	20241011	155900	41550900000	545000	545000	545000	545000	0
164	20241011	155800	41550900000	545000	545000	545000	545000	0
165	20241011	155700	41550900000	545000	545000	545000	545000	0
166	20241011	155600	41550900000	545000	545000	545000	545000	0
167	20241011	155500	41550900000	545000	545000	545000	545000	0
168	20241011	155400	41550900000	545000	545000	545000	545000	0
169	20241011	155300	41550900000	545000	545000	545000	545000	0
170	20241011	155200	41550900000	545000	545000	545000	545000	0
171	20241011	155100	41550900000	545000	545000	545000	545000	0
172	20241011	155000	41550900000	545000	545000	545000	545000	0
173	20241011	154900	41550900000	545000	545000	545000	545000	0
174	20241011	154800	41550900000	545000	545000	545000	545000	0
175	20241011	154700	41550900000	545000	545000	545000	545000	0
176	20241011	154600	41550900000	545000	545000	545000	545000	0
177	20241011	154500	41550900000	545000	545000	545000	545000	0
178	20241011	154400	41550900000	545000	545000	545000	545000	0
179	20241011	154300	41550900000	545000	545000	545000	545000	0
180	20241011	154200	41550900000	545000	545000	545000	545000	0
181	20241011	154100	41550900000	545000	545000	545000	545000	0
182	20241011	154000	41550900000	545000	545000	545000	545000	2285
183	20241011	153900	41550900000	545000	545000	545000	545000	0
184	20241011	153800	41550900000	545000	545000	545000	545000	0
185	20241011	153700	41550900000	545000	545000	545000	545000	0
186	20241011	153600	41550900000	545000	545000	545000	545000	0
187	20241011	153500	41550900000	545000	545000	545000	545000	0
188	20241011	153400	41550900000	545000	545000	545000	545000	0
189	20241011	153300	41550900000	545000	545000	545000	545000	0
190	20241011	153200	41550900000	545000	545000	545000	545000	0
191	20241011	153100	41550900000	545000	545000	545000	545000	0
192	20241011	153000	41550900000	545000	545000	545000	545000	2285
193	20241011	152900	40305575000	544000	544000	544000	544000	0
194	20241011	152800	40305575000	544000	544000	544000	544000	0
195	20241011	152700	40305575000	544000	544000	544000	544000	0
196	20241011	152600	40305575000	544000	544000	544000	544000	0
197	20241011	152500	40305575000	544000	544000	544000	544000	0
198	20241011	152400	40305575000	544000	544000	544000	544000	0
199	20241011	152300	40305575000	544000	544000	544000	544000	0
200	20241011	152200	40305575000	544000	544000	544000	544000	0
201	20241011	152100	40305575000	544000	544000	544000	544000	0
202	20241011	152000	40305575000	544000	544000	544000	544000	0
203	20241011	151900	40305575000	544000	544000	544000	543000	51
204	20241011	151800	40277847000	544000	544000	544000	543000	81
205	20241011	151700	40233816000	544000	543000	544000	543000	119
206	20241011	151600	40169189000	543000	543000	544000	543000	30
207	20241011	151500	40152876000	544000	543000	544000	543000	74
208	20241011	151400	40112627000	543000	544000	544000	543000	61
209	20241011	151300	40079481000	544000	544000	544000	543000	88
210	20241011	151200	40031612000	543000	545000	545000	543000	380
211	20241011	151100	39824878000	545000	544000	545000	544000	93
212	20241011	151000	39774248000	545000	544000	545000	543000	230
213	20241011	150900	39649015000	544000	544000	544000	543000	153
214	20241011	150800	39565794000	544000	545000	545000	543000	161
215	20241011	150700	39478206000	544000	544000	546000	543000	341
216	20241011	150600	39292635000	544000	546000	546000	544000	295
217	20241011	150500	39131885000	545000	546000	546000	544000	136
218	20241011	150400	39057751000	546000	545000	546000	544000	315
219	20241011	150300	38886092000	545000	544000	545000	544000	367
220	20241011	150200	38686084000	545000	545000	545000	544000	73
221	20241011	150100	38646308000	545000	545000	545000	544000	287
222	20241011	150000	38489897000	544000	545000	545000	544000	98
223	20241011	145900	38436505000	545000	544000	545000	543000	235
224	20241011	145800	38308596000	543000	544000	544000	543000	70
225	20241011	145700	38270529000	544000	544000	544000	543000	494
226	20241011	145600	38001802000	544000	543000	544000	543000	266
227	20241011	145500	37857339000	543000	542000	543000	542000	38
228	20241011	145400	37836712000	542000	543000	543000	542000	89
229	20241011	145300	37788399000	543000	543000	543000	542000	47
230	20241011	145200	37762883000	543000	542000	543000	541000	69
231	20241011	145100	37725444000	542000	543000	543000	541000	125
232	20241011	145000	37657736000	543000	542000	543000	541000	255
233	20241011	144900	37519287000	542000	543000	543000	541000	261
234	20241011	144800	37377820000	542000	543000	543000	542000	83
235	20241011	144700	37332761000	543000	542000	543000	541000	273
236	20241011	144600	37184762000	543000	542000	543000	541000	162
237	20241011	144500	37096957000	543000	542000	543000	540000	68
238	20241011	144400	37060127000	542000	542000	542000	540000	62
239	20241011	144300	37026531000	542000	542000	542000	540000	45
240	20241011	144200	37002182000	541000	542000	542000	540000	158
241	20241011	144100	36916759000	542000	541000	542000	540000	52
242	20241011	144000	36888615000	541000	541000	542000	540000	51
243	20241011	143900	36861015000	542000	541000	542000	540000	65
244	20241011	143800	36825808000	541000	541000	541000	541000	74
245	20241011	143700	36785774000	541000	541000	541000	540000	73
246	20241011	143600	36746291000	541000	540000	541000	540000	89
247	20241011	143500	36698149000	541000	541000	542000	540000	91
248	20241011	143400	36648905000	541000	540000	541000	540000	180
249	20241011	143300	36551637000	539000	540000	540000	539000	47
250	20241011	143200	36526269000	540000	541000	541000	539000	61
251	20241011	143100	36493325000	540000	540000	541000	539000	53
252	20241011	143000	36464692000	540000	541000	541000	539000	142
253	20241011	142900	36387954000	541000	541000	541000	540000	58
254	20241011	142800	36356607000	541000	540000	541000	539000	45
255	20241011	142700	36332300000	540000	541000	541000	539000	98
256	20241011	142600	36279385000	540000	541000	541000	539000	51
257	20241011	142500	36251814000	541000	539000	541000	539000	66
258	20241011	142400	36216129000	541000	539000	541000	539000	56
259	20241011	142300	36185895000	540000	540000	540000	539000	58
260	20241011	142200	36154580000	540000	539000	540000	539000	45
261	20241011	142100	36130289000	539000	539000	540000	539000	38
262	20241011	142000	36109780000	540000	539000	540000	539000	52
263	20241011	141900	36081735000	539000	539000	540000	539000	43
264	20241011	141800	36058547000	539000	538000	540000	538000	55
265	20241011	141700	36028898000	539000	539000	540000	539000	37
266	20241011	141600	36008948000	540000	538000	540000	538000	48
267	20241011	141500	35983063000	539000	539000	539000	538000	70
268	20241011	141400	35945341000	539000	539000	540000	538000	99
269	20241011	141300	35891962000	540000	540000	540000	539000	235
270	20241011	141200	35765276000	540000	540000	540000	539000	35
271	20241011	141100	35746387000	539000	540000	540000	539000	76
272	20241011	141000	35705383000	540000	540000	540000	539000	85
273	20241011	140900	35659520000	541000	540000	541000	540000	164
274	20241011	140800	35570935000	541000	541000	541000	540000	81
275	20241011	140700	35527161000	541000	541000	541000	540000	19
276	20241011	140600	35516886000	540000	540000	541000	540000	40
277	20241011	140500	35495260000	541000	541000	541000	540000	27
278	20241011	140400	35480664000	541000	541000	541000	540000	41
279	20241011	140300	35458489000	541000	541000	541000	540000	16
280	20241011	140200	35449836000	540000	540000	541000	540000	56
281	20241011	140100	35419563000	540000	541000	542000	540000	87
282	20241011	140000	35372488000	540000	542000	542000	540000	30
283	20241011	135900	35356263000	542000	542000	542000	540000	95
284	20241011	135800	35304867000	542000	543000	543000	541000	44
285	20241011	135700	35281026000	541000	543000	543000	541000	52
286	20241011	135600	35252830000	543000	543000	543000	542000	46
287	20241011	135500	35227861000	543000	542000	543000	542000	23
288	20241011	135400	35215382000	542000	543000	543000	542000	20
289	20241011	135300	35204528000	543000	543000	544000	542000	63
290	20241011	135200	35170316000	542000	543000	544000	542000	36
291	20241011	135100	35150774000	543000	543000	544000	542000	52
292	20241011	135000	35122526000	543000	543000	544000	541000	125
293	20241011	134900	35054657000	543000	542000	543000	540000	180
294	20241011	134800	34957126000	542000	541000	542000	540000	155
295	20241011	134700	34873259000	540000	540000	541000	540000	32
296	20241011	134600	34855965000	541000	540000	541000	540000	129
297	20241011	134500	34786302000	539000	539000	539000	539000	25
298	20241011	134400	34772827000	540000	539000	540000	539000	42
299	20241011	134300	34750179000	540000	540000	540000	539000	92
300	20241011	134200	34700519000	539000	539000	540000	539000	59
301	20241011	134100	34668671000	539000	540000	540000	539000	27
302	20241011	134000	34654112000	540000	541000	541000	540000	111
303	20241011	133900	34594143000	541000	540000	542000	540000	27
304	20241011	133800	34579548000	541000	541000	541000	541000	21
305	20241011	133700	34568187000	541000	540000	542000	540000	312
306	20241011	133600	34399171000	540000	540000	541000	540000	16
307	20241011	133500	34390526000	540000	541000	541000	540000	7
308	20241011	133400	34386745000	540000	540000	541000	540000	7
309	20241011	133300	34382964000	541000	540000	541000	540000	11
310	20241011	133200	34377023000	540000	541000	541000	540000	65
311	20241011	133100	34341922000	541000	540000	541000	540000	157
312	20241011	133000	34257139000	541000	541000	541000	540000	12
313	20241011	132900	34250651000	541000	541000	541000	540000	21
314	20241011	132800	34239304000	541000	540000	541000	540000	31
315	20241011	132700	34222536000	540000	540000	541000	540000	117
316	20241011	132600	34159351000	541000	540000	541000	540000	31
317	20241011	132500	34142594000	540000	541000	541000	540000	4
318	20241011	132400	34140432000	541000	540000	541000	540000	23
319	20241011	132300	34127998000	541000	541000	541000	540000	115
320	20241011	132200	34065794000	540000	540000	541000	540000	103
321	20241011	132100	34010173000	540000	540000	541000	540000	11
322	20241011	132000	34004232000	540000	540000	541000	540000	72
323	20241011	131900	33965291000	540000	540000	541000	540000	10
324	20241011	131800	33959888000	540000	540000	541000	540000	30
325	20241011	131700	33943687000	541000	541000	541000	540000	12
326	20241011	131600	33937203000	540000	541000	541000	540000	8
327	20241011	131500	33932882000	540000	541000	541000	540000	23
328	20241011	131400	33920460000	541000	541000	541000	540000	48
329	20241011	131300	33894520000	541000	541000	541000	540000	61
330	20241011	131200	33861575000	540000	540000	541000	540000	48
331	20241011	131100	33835647000	540000	540000	541000	540000	41
332	20241011	131000	33813504000	541000	541000	541000	540000	47
333	20241011	130900	33788099000	540000	540000	541000	540000	122
334	20241011	130800	33722184000	540000	542000	542000	540000	349
335	20241011	130700	33533467000	541000	541000	542000	541000	58
336	20241011	130600	33502088000	541000	542000	542000	541000	145
337	20241011	130500	33423524000	542000	543000	543000	542000	31
338	20241011	130400	33406707000	543000	542000	543000	542000	17
339	20241011	130300	33397492000	542000	543000	543000	542000	41
340	20241011	130200	33375253000	543000	544000	544000	542000	51
341	20241011	130100	33347586000	543000	543000	544000	543000	18
342	20241011	130000	33337810000	543000	544000	544000	543000	40
343	20241011	125900	33316081000	543000	544000	544000	543000	24
344	20241011	125800	33303032000	543000	544000	544000	543000	32
345	20241011	125700	33285655000	543000	544000	544000	543000	65
346	20241011	125600	33250355000	543000	543000	544000	543000	497
347	20241011	125500	32980010000	543000	544000	544000	543000	72
348	20241011	125400	32940863000	544000	544000	544000	542000	62
349	20241011	125300	32907197000	543000	542000	544000	542000	185
350	20241011	125200	32806619000	542000	543000	543000	542000	9
351	20241011	125100	32801735000	542000	542000	543000	542000	49
352	20241011	125000	32775174000	542000	543000	543000	542000	467
353	20241011	124900	32521651000	543000	544000	545000	543000	205
354	20241011	124800	32410136000	544000	545000	545000	544000	130
355	20241011	124700	32339318000	545000	544000	545000	544000	37
356	20241011	124600	32319187000	544000	544000	545000	544000	14
357	20241011	124500	32311565000	545000	544000	545000	544000	26
358	20241011	124400	32297410000	545000	544000	545000	544000	10
359	20241011	124300	32291964000	544000	544000	545000	544000	59
360	20241011	124200	32259867000	544000	545000	545000	544000	47
361	20241011	124100	32234273000	545000	545000	545000	544000	18
362	20241011	124000	32224476000	545000	544000	545000	544000	61
363	20241011	123900	32191279000	544000	543000	544000	543000	39
364	20241011	123800	32170067000	543000	543000	544000	543000	49
365	20241011	123700	32143430000	543000	544000	544000	543000	18
366	20241011	123600	32133645000	544000	542000	544000	542000	24
367	20241011	123500	32120601000	543000	543000	543000	542000	55
368	20241011	123400	32090747000	543000	542000	543000	542000	6
369	20241011	123300	32087492000	542000	543000	543000	542000	11
370	20241011	123200	32081525000	543000	542000	543000	542000	55
371	20241011	123100	32051673000	542000	542000	543000	542000	41
372	20241011	123000	32029450000	542000	542000	543000	542000	8
373	20241011	122900	32025112000	542000	543000	543000	542000	18
374	20241011	122800	32015354000	542000	543000	543000	542000	7
375	20241011	122700	32011559000	543000	542000	543000	542000	36
376	20241011	122600	31992019000	543000	543000	543000	543000	83
377	20241011	122500	31946950000	543000	543000	544000	543000	44
378	20241011	122400	31923033000	544000	544000	544000	543000	17
379	20241011	122300	31913798000	544000	544000	544000	543000	70
380	20241011	122200	31875774000	544000	542000	544000	542000	113
381	20241011	122100	31814423000	542000	542000	542000	541000	271
382	20241011	122000	31667571000	542000	543000	543000	542000	10
383	20241011	121900	31662148000	542000	542000	543000	542000	21
384	20241011	121800	31650763000	542000	543000	543000	541000	61
385	20241011	121700	31617694000	543000	542000	543000	542000	37
386	20241011	121600	31597622000	542000	542000	542000	541000	54
387	20241011	121500	31568359000	541000	541000	542000	541000	11
388	20241011	121400	31562405000	541000	542000	542000	541000	52
389	20241011	121300	31534227000	542000	542000	543000	542000	48
390	20241011	121200	31508186000	542000	543000	543000	542000	59
391	20241011	121100	31476155000	542000	543000	543000	542000	36
392	20241011	121000	31456641000	543000	541000	543000	541000	20
393	20241011	120900	31445803000	541000	541000	543000	541000	16
394	20241011	120800	31437143000	542000	542000	542000	541000	39
395	20241011	120700	31416010000	542000	542000	542000	541000	34
396	20241011	120600	31397584000	542000	541000	542000	541000	88
397	20241011	120500	31349922000	541000	542000	542000	541000	24
398	20241011	120400	31336925000	542000	542000	542000	541000	10
399	20241011	120300	31331506000	541000	541000	542000	540000	62
400	20241011	120200	31297970000	540000	541000	541000	540000	46
401	20241011	120100	31273125000	541000	541000	541000	540000	17
402	20241011	120000	31263931000	540000	540000	541000	540000	19
403	20241011	115900	31253668000	541000	540000	541000	540000	29
404	20241011	115800	31237982000	540000	541000	541000	540000	16
405	20241011	115700	31229334000	541000	540000	541000	540000	30
406	20241011	115600	31213121000	541000	540000	541000	540000	27
407	20241011	115500	31198537000	541000	540000	541000	539000	36
408	20241011	115400	31179101000	540000	541000	541000	540000	47
409	20241011	115300	31153720000	540000	539000	540000	539000	74
410	20241011	115200	31113770000	539000	540000	540000	539000	154
411	20241011	115100	31030675000	540000	540000	541000	539000	291
412	20241011	115000	30873525000	540000	541000	542000	540000	540
413	20241011	114900	30581573000	542000	542000	542000	541000	87
414	20241011	114800	30534470000	542000	542000	542000	541000	336
415	20241011	114700	30352406000	542000	545000	545000	542000	1036
416	20241011	114600	29789198000	545000	544000	545000	544000	127
417	20241011	114500	29720106000	545000	546000	546000	544000	33
418	20241011	114400	29702135000	546000	544000	546000	544000	321
419	20241011	114300	29527251000	545000	544000	545000	544000	38
420	20241011	114200	29506553000	545000	545000	545000	543000	245
421	20241011	114100	29373196000	545000	545000	545000	544000	31
422	20241011	114000	29356322000	544000	543000	545000	543000	125
423	20241011	113900	29288298000	543000	543000	544000	543000	15
424	20241011	113800	29280152000	543000	544000	544000	543000	42
425	20241011	113700	29257338000	543000	543000	544000	543000	60
426	20241011	113600	29224724000	543000	543000	543000	542000	177
427	20241011	113500	29128629000	542000	543000	544000	542000	134
428	20241011	113400	29055878000	543000	545000	546000	542000	1102
429	20241011	113300	28455607000	546000	545000	546000	545000	162
430	20241011	113200	28367218000	545000	544000	546000	544000	282
431	20241011	113100	28213552000	545000	546000	546000	545000	98
432	20241011	113000	28160130000	546000	545000	546000	545000	254
433	20241011	112900	28021680000	545000	546000	547000	545000	149
434	20241011	112800	27940357000	546000	547000	547000	546000	152
435	20241011	112700	27857279000	547000	547000	547000	547000	115
436	20241011	112600	27794374000	547000	547000	548000	547000	279
437	20241011	112500	27641757000	547000	548000	549000	547000	132
438	20241011	112400	27569465000	548000	549000	549000	548000	151
439	20241011	112300	27486594000	549000	549000	550000	549000	60
440	20241011	112200	27453623000	549000	549000	550000	548000	134
441	20241011	112100	27380085000	549000	549000	550000	549000	135
442	20241011	112000	27305969000	549000	550000	550000	549000	193
443	20241011	111900	27199920000	549000	549000	549000	547000	347
444	20241011	111800	27009601000	549000	550000	551000	549000	219
445	20241011	111700	26889149000	550000	550000	551000	549000	82
446	20241011	111600	26844107000	549000	550000	552000	549000	236
447	20241011	111500	26714208000	550000	552000	552000	549000	719
448	20241011	111400	26318450000	551000	552000	552000	551000	65
449	20241011	111300	26282603000	552000	552000	552000	551000	58
450	20241011	111200	26250623000	552000	552000	552000	551000	112
451	20241011	111100	26188811000	551000	551000	552000	551000	175
452	20241011	111000	26092256000	552000	553000	553000	551000	271
453	20241011	110900	25942673000	553000	553000	554000	552000	487
454	20241011	110800	25673245000	554000	553000	554000	553000	408
455	20241011	110700	25447353000	553000	553000	555000	552000	1571
456	20241011	110600	24577751000	553000	552000	553000	551000	777
457	20241011	110500	24148695000	553000	552000	553000	551000	940
458	20241011	110400	23629491000	552000	550000	552000	549000	501
459	20241011	110300	23353526000	550000	547000	550000	547000	1105
460	20241011	110200	22747386000	547000	549000	549000	547000	141
461	20241011	110100	22670141000	549000	548000	549000	548000	273
462	20241011	110000	22520465000	549000	550000	551000	548000	530
463	20241011	105900	22229063000	550000	551000	552000	548000	1079
464	20241011	105800	21634515000	551000	549000	551000	547000	2356
465	20241011	105700	20338719000	549000	548000	550000	547000	2536
466	20241011	105600	18947027000	548000	548000	549000	548000	435
467	20241011	105500	18708594000	549000	548000	549000	547000	965
468	20241011	105400	18179618000	547000	547000	548000	546000	326
469	20241011	105300	18001273000	546000	546000	547000	546000	393
470	20241011	105200	17786394000	547000	544000	547000	544000	1898
471	20241011	105100	16750902000	544000	544000	545000	543000	196
472	20241011	105000	16644250000	543000	544000	545000	543000	375
473	20241011	104900	16440163000	544000	544000	545000	543000	320
474	20241011	104800	16266159000	545000	545000	546000	544000	498
475	20241011	104700	15994682000	545000	546000	546000	545000	179
476	20241011	104600	15897105000	546000	545000	546000	545000	251
477	20241011	104500	15760270000	546000	544000	546000	543000	1125
478	20241011	104400	15147260000	544000	543000	544000	541000	1215
479	20241011	104300	14487076000	543000	540000	544000	540000	1701
480	20241011	104200	13564230000	540000	541000	542000	540000	548
481	20241011	104100	13267636000	540000	540000	541000	539000	110
482	20241011	104000	13208264000	541000	538000	541000	538000	520
483	20241011	103900	12927655000	538000	537000	538000	537000	194
484	20241011	103800	12823284000	537000	538000	538000	537000	27
485	20241011	103700	12808759000	537000	537000	538000	537000	15
486	20241011	103600	12800701000	537000	538000	538000	537000	22
487	20241011	103500	12788881000	537000	537000	539000	537000	97
488	20241011	103400	12736680000	538000	537000	539000	537000	173
489	20241011	103300	12643716000	537000	538000	538000	537000	159
490	20241011	103200	12558224000	537000	537000	538000	537000	145
491	20241011	103100	12480270000	537000	538000	539000	537000	196
492	20241011	103000	12374843000	538000	539000	540000	538000	203
493	20241011	102900	12265433000	539000	539000	540000	539000	282
494	20241011	102800	12113309000	539000	539000	540000	539000	103
495	20241011	102700	12057769000	539000	539000	540000	539000	220
496	20241011	102600	11939141000	539000	538000	539000	538000	39
497	20241011	102500	11918132000	538000	538000	539000	536000	205
498	20241011	102400	11807868000	538000	538000	538000	537000	89
499	20241011	102300	11760004000	538000	538000	539000	538000	300
500	20241011	102200	11598599000	539000	543000	543000	538000	419
501	20241011	102100	11372058000	543000	541000	544000	540000	1700
502	20241011	102000	10449629000	540000	540000	542000	538000	960
503	20241011	101900	9930961000	540000	535000	540000	534000	2881
504	20241011	101800	8380086000	535000	533000	535000	531000	1263
505	20241011	101700	7705168000	533000	532000	533000	531000	659
506	20241011	101600	7354028000	532000	532000	533000	532000	62
507	20241011	101500	7321036000	532000	532000	532000	531000	133
508	20241011	101400	7250300000	532000	531000	532000	531000	350
509	20241011	101300	7064115000	531000	530000	532000	530000	355
510	20241011	101200	6875659000	530000	529000	531000	529000	49
511	20241011	101100	6849702000	529000	530000	530000	529000	43
512	20241011	101000	6826933000	530000	530000	531000	529000	119
513	20241011	100900	6763848000	530000	529000	530000	529000	207
514	20241011	100800	6654141000	530000	529000	530000	529000	16
515	20241011	100700	6645667000	529000	530000	530000	529000	8
516	20241011	100600	6641431000	530000	529000	530000	529000	34
517	20241011	100500	6623413000	529000	529000	530000	528000	86
518	20241011	100400	6577904000	529000	530000	531000	529000	375
519	20241011	100300	6379254000	530000	529000	530000	529000	52
520	20241011	100200	6351696000	529000	530000	530000	529000	22
521	20241011	100100	6340037000	530000	528000	530000	528000	20
522	20241011	100000	6329468000	529000	530000	530000	528000	520
523	20241011	095900	6054377000	530000	530000	530000	530000	5
524	20241011	095800	6051727000	530000	530000	530000	529000	37
525	20241011	095700	6032147000	530000	530000	530000	529000	51
526	20241011	095600	6005130000	530000	530000	530000	529000	164
527	20241011	095500	5918252000	531000	530000	531000	530000	54
528	20241011	095400	5889626000	530000	531000	531000	530000	2
529	20241011	095300	5888565000	531000	530000	531000	529000	74
530	20241011	095200	5849361000	530000	531000	531000	530000	197
531	20241011	095100	5744845000	532000	531000	532000	531000	13
532	20241011	095000	5737940000	531000	531000	532000	531000	116
533	20241011	094900	5676342000	531000	531000	532000	531000	109
534	20241011	094800	5618459000	531000	531000	531000	530000	69
535	20241011	094700	5581840000	530000	530000	530000	530000	32
536	20241011	094600	5564880000	530000	530000	531000	530000	81
537	20241011	094500	5521885000	530000	529000	530000	529000	177
538	20241011	094400	5428091000	528000	529000	529000	528000	32
539	20241011	094300	5411165000	527000	527000	529000	527000	479
540	20241011	094200	5158256000	526000	528000	528000	526000	203
541	20241011	094100	5051293000	527000	526000	527000	526000	74
542	20241011	094000	5012306000	526000	527000	528000	526000	77
543	20241011	093900	4971760000	528000	528000	528000	526000	50
544	20241011	093800	4945413000	528000	528000	528000	526000	23
545	20241011	093700	4933300000	525000	527000	528000	525000	202
546	20241011	093600	4826945000	526000	525000	526000	525000	82
547	20241011	093500	4783825000	528000	526000	528000	526000	255
548	20241011	093400	4649688000	526000	526000	528000	526000	67
549	20241011	093300	4614436000	526000	529000	529000	525000	1125
550	20241011	093200	4021327000	530000	530000	530000	529000	38
551	20241011	093100	4001188000	530000	530000	530000	530000	36
552	20241011	093000	3982108000	530000	530000	530000	530000	35
553	20241011	092900	3963558000	530000	530000	530000	529000	15
554	20241011	092800	3955613000	529000	529000	529000	529000	82
555	20241011	092700	3912235000	529000	531000	531000	529000	216
556	20241011	092600	3797953000	530000	529000	530000	529000	41
557	20241011	092500	3776253000	530000	530000	530000	530000	19
558	20241011	092400	3766183000	531000	530000	531000	528000	305
559	20241011	092300	3604689000	530000	531000	531000	530000	59
560	20241011	092200	3573399000	531000	532000	532000	531000	57
561	20241011	092100	3543128000	532000	531000	532000	531000	24
562	20241011	092000	3530378000	531000	531000	531000	531000	20
563	20241011	091900	3519758000	532000	532000	532000	532000	26
564	20241011	091800	3505926000	532000	531000	533000	531000	211
565	20241011	091700	3393756000	531000	532000	533000	531000	312
566	20241011	091600	3227487000	532000	530000	533000	530000	227
567	20241011	091500	3106882000	529000	529000	530000	528000	37
568	20241011	091400	3087301000	528000	529000	529000	528000	79
569	20241011	091300	3045576000	531000	528000	531000	527000	759
570	20241011	091200	2642987000	528000	528000	528000	527000	56
571	20241011	091100	2613421000	529000	529000	530000	527000	1054
572	20241011	091000	2057072000	530000	530000	532000	530000	133
573	20241011	090900	1986580000	531000	532000	533000	530000	786
574	20241011	090800	1569248000	531000	533000	533000	531000	508
575	20241011	090700	1299103000	533000	532000	533000	532000	44
576	20241011	090600	1275680000	532000	533000	533000	532000	73
577	20241011	090500	1236841000	532000	533000	533000	532000	152
578	20241011	090400	1155966000	532000	532000	533000	531000	272
579	20241011	090300	1011255000	532000	532000	533000	532000	130
580	20241011	090200	942071000	532000	530000	533000	530000	124
581	20241011	090100	876188000	530000	531000	534000	529000	913
582	20241011	090000	391758000	535000	529000	535000	529000	738