KissMeData/097950/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200800	14432666500	294000	294000	294000	294000	5945
3	20241004	200700	14432666500	294000	294000	294000	294000	0
4	20241004	200600	14432666500	294000	294000	294000	294000	0
5	20241004	200500	14432666500	294000	294000	294000	294000	0
6	20241004	200400	14432666500	294000	294000	294000	294000	0
7	20241004	200300	14432666500	294000	294000	294000	294000	0
8	20241004	200200	14432666500	294000	294000	294000	294000	0
9	20241004	200100	14432666500	294000	294000	294000	294000	0
10	20241004	200000	14432666500	294000	294000	294000	294000	0
11	20241004	195900	14432666500	294000	294000	294000	294000	0
12	20241004	195800	14432666500	294000	294000	294000	294000	0
13	20241004	195700	14432666500	294000	294000	294000	294000	0
14	20241004	195600	14432666500	294000	294000	294000	294000	0
15	20241004	195500	14432666500	294000	294000	294000	294000	0
16	20241004	195400	14432666500	294000	294000	294000	294000	0
17	20241004	195300	14432666500	294000	294000	294000	294000	0
18	20241004	195200	14432666500	294000	294000	294000	294000	0
19	20241004	195100	14432666500	294000	294000	294000	294000	0
20	20241004	195000	14432666500	294000	294000	294000	294000	0
21	20241004	194900	14432666500	294000	294000	294000	294000	0
22	20241004	194800	14432666500	294000	294000	294000	294000	0
23	20241004	194700	14432666500	294000	294000	294000	294000	0
24	20241004	194600	14432666500	294000	294000	294000	294000	0
25	20241004	194500	14432666500	294000	294000	294000	294000	0
26	20241004	194400	14432666500	294000	294000	294000	294000	0
27	20241004	194300	14432666500	294000	294000	294000	294000	0
28	20241004	194200	14432666500	294000	294000	294000	294000	0
29	20241004	194100	14432666500	294000	294000	294000	294000	0
30	20241004	194000	14432666500	294000	294000	294000	294000	0
31	20241004	193900	14432666500	294000	294000	294000	294000	0
32	20241004	193800	14432666500	294000	294000	294000	294000	5945
33	20241004	193700	14432666500	294000	294000	294000	294000	0
34	20241004	193600	14432666500	294000	294000	294000	294000	0
35	20241004	193500	14432666500	294000	294000	294000	294000	0
36	20241004	193400	14432666500	294000	294000	294000	294000	0
37	20241004	193300	14432666500	294000	294000	294000	294000	0
38	20241004	193200	14432666500	294000	294000	294000	294000	0
39	20241004	193100	14432666500	294000	294000	294000	294000	0
40	20241004	193000	14432666500	294000	294000	294000	294000	0
41	20241004	192900	14432666500	294000	294000	294000	294000	0
42	20241004	192800	14432666500	294000	294000	294000	294000	0
43	20241004	192700	14432666500	294000	294000	294000	294000	0
44	20241004	192600	14432666500	294000	294000	294000	294000	0
45	20241004	192500	14432666500	294000	294000	294000	294000	0
46	20241004	192400	14432666500	294000	294000	294000	294000	0
47	20241004	192300	14432666500	294000	294000	294000	294000	0
48	20241004	192200	14432666500	294000	294000	294000	294000	0
49	20241004	192100	14432666500	294000	294000	294000	294000	0
50	20241004	192000	14432666500	294000	294000	294000	294000	0
51	20241004	191900	14432666500	294000	294000	294000	294000	0
52	20241004	191800	14432666500	294000	294000	294000	294000	0
53	20241004	191700	14432666500	294000	294000	294000	294000	0
54	20241004	191600	14432666500	294000	294000	294000	294000	0
55	20241004	191500	14432666500	294000	294000	294000	294000	0
56	20241004	191400	14432666500	294000	294000	294000	294000	0
57	20241004	191300	14432666500	294000	294000	294000	294000	0
58	20241004	191200	14432666500	294000	294000	294000	294000	0
59	20241004	191100	14432666500	294000	294000	294000	294000	0
60	20241004	191000	14432666500	294000	294000	294000	294000	0
61	20241004	190900	14432666500	294000	294000	294000	294000	0
62	20241004	190800	14432666500	294000	294000	294000	294000	5945
63	20241004	190700	14432666500	294000	294000	294000	294000	0
64	20241004	190600	14432666500	294000	294000	294000	294000	0
65	20241004	190500	14432666500	294000	294000	294000	294000	0
66	20241004	190400	14432666500	294000	294000	294000	294000	0
67	20241004	190300	14432666500	294000	294000	294000	294000	0
68	20241004	190200	14432666500	294000	294000	294000	294000	0
69	20241004	190100	14432666500	294000	294000	294000	294000	0
70	20241004	190000	14432666500	294000	294000	294000	294000	0
71	20241004	185900	14432666500	294000	294000	294000	294000	0
72	20241004	185800	14432666500	294000	294000	294000	294000	0
73	20241004	185700	14432666500	294000	294000	294000	294000	0
74	20241004	185600	14432666500	294000	294000	294000	294000	0
75	20241004	185500	14432666500	294000	294000	294000	294000	0
76	20241004	185400	14432666500	294000	294000	294000	294000	0
77	20241004	185300	14432666500	294000	294000	294000	294000	0
78	20241004	185200	14432666500	294000	294000	294000	294000	0
79	20241004	185100	14432666500	294000	294000	294000	294000	0
80	20241004	185000	14432666500	294000	294000	294000	294000	0
81	20241004	184900	14432666500	294000	294000	294000	294000	0
82	20241004	184800	14432666500	294000	294000	294000	294000	0
83	20241004	184700	14432666500	294000	294000	294000	294000	0
84	20241004	184600	14432666500	294000	294000	294000	294000	0
85	20241004	184500	14432666500	294000	294000	294000	294000	0
86	20241004	184400	14432666500	294000	294000	294000	294000	0
87	20241004	184300	14432666500	294000	294000	294000	294000	0
88	20241004	184200	14432666500	294000	294000	294000	294000	0
89	20241004	184100	14432666500	294000	294000	294000	294000	0
90	20241004	184000	14432666500	294000	294000	294000	294000	0
91	20241004	183900	14432666500	294000	294000	294000	294000	0
92	20241004	183800	14432666500	294000	294000	294000	294000	5945
93	20241004	183700	14432666500	294000	294000	294000	294000	0
94	20241004	183600	14432666500	294000	294000	294000	294000	0
95	20241004	183500	14432666500	294000	294000	294000	294000	0
96	20241004	183400	14432666500	294000	294000	294000	294000	0
97	20241004	183300	14432666500	294000	294000	294000	294000	0
98	20241004	183200	14432666500	294000	294000	294000	294000	0
99	20241004	183100	14432666500	294000	294000	294000	294000	0
100	20241004	183000	14432666500	294000	294000	294000	294000	0
101	20241004	182900	14432666500	294000	294000	294000	294000	0
102	20241004	182800	14432666500	294000	294000	294000	294000	0
103	20241004	182700	14432666500	294000	294000	294000	294000	0
104	20241004	182600	14432666500	294000	294000	294000	294000	0
105	20241004	182500	14432666500	294000	294000	294000	294000	0
106	20241004	182400	14432666500	294000	294000	294000	294000	0
107	20241004	182300	14432666500	294000	294000	294000	294000	0
108	20241004	182200	14432666500	294000	294000	294000	294000	0
109	20241004	182100	14432666500	294000	294000	294000	294000	0
110	20241004	182000	14432666500	294000	294000	294000	294000	0
111	20241004	181900	14432666500	294000	294000	294000	294000	0
112	20241004	181800	14432666500	294000	294000	294000	294000	0
113	20241004	181700	14432666500	294000	294000	294000	294000	0
114	20241004	181600	14432666500	294000	294000	294000	294000	0
115	20241004	181500	14432666500	294000	294000	294000	294000	0
116	20241004	181400	14432666500	294000	294000	294000	294000	0
117	20241004	181300	14432666500	294000	294000	294000	294000	0
118	20241004	181200	14432666500	294000	294000	294000	294000	0
119	20241004	181100	14432666500	294000	294000	294000	294000	0
120	20241004	181000	14432666500	294000	294000	294000	294000	0
121	20241004	180900	14432666500	294000	294000	294000	294000	0
122	20241004	180800	14432666500	294000	294000	294000	294000	5945
123	20241004	180700	14432666500	294000	294000	294000	294000	0
124	20241004	180600	14432666500	294000	294000	294000	294000	0
125	20241004	180500	14432666500	294000	294000	294000	294000	0
126	20241004	180400	14432666500	294000	294000	294000	294000	0
127	20241004	180300	14432666500	294000	294000	294000	294000	0
128	20241004	180200	14432666500	294000	294000	294000	294000	0
129	20241004	180100	14432666500	294000	294000	294000	294000	0
130	20241004	180000	14432666500	294000	294000	294000	294000	0
131	20241004	175900	14432666500	294000	294000	294000	294000	0
132	20241004	175800	14432666500	294000	294000	294000	294000	0
133	20241004	175700	14432666500	294000	294000	294000	294000	0
134	20241004	175600	14432666500	294000	294000	294000	294000	0
135	20241004	175500	14432666500	294000	294000	294000	294000	0
136	20241004	175400	14432666500	294000	294000	294000	294000	0
137	20241004	175300	14432666500	294000	294000	294000	294000	0
138	20241004	175200	14432666500	294000	294000	294000	294000	0
139	20241004	175100	14432666500	294000	294000	294000	294000	0
140	20241004	175000	14432666500	294000	294000	294000	294000	0
141	20241004	174900	14432666500	294000	294000	294000	294000	0
142	20241004	174800	14432666500	294000	294000	294000	294000	0
143	20241004	174700	14432666500	294000	294000	294000	294000	0
144	20241004	174600	14432666500	294000	294000	294000	294000	0
145	20241004	174500	14432666500	294000	294000	294000	294000	0
146	20241004	174400	14432666500	294000	294000	294000	294000	0
147	20241004	174300	14432666500	294000	294000	294000	294000	0
148	20241004	174200	14432666500	294000	294000	294000	294000	0
149	20241004	174100	14432666500	294000	294000	294000	294000	0
150	20241004	174000	14432666500	294000	294000	294000	294000	0
151	20241004	173900	14432666500	294000	294000	294000	294000	0
152	20241004	173800	14432666500	294000	294000	294000	294000	5945
153	20241004	173700	14432666500	294000	294000	294000	294000	0
154	20241004	173600	14432666500	294000	294000	294000	294000	0
155	20241004	173500	14432666500	294000	294000	294000	294000	0
156	20241004	173400	14432666500	294000	294000	294000	294000	0
157	20241004	173300	14432666500	294000	294000	294000	294000	0
158	20241004	173200	14432666500	294000	294000	294000	294000	0
159	20241004	173100	14432666500	294000	294000	294000	294000	0
160	20241004	173000	14432666500	294000	294000	294000	294000	0
161	20241004	172900	14432666500	294000	294000	294000	294000	0
162	20241004	172800	14432666500	294000	294000	294000	294000	0
163	20241004	172700	14432666500	294000	294000	294000	294000	0
164	20241004	172600	14432666500	294000	294000	294000	294000	0
165	20241004	172500	14432666500	294000	294000	294000	294000	0
166	20241004	172400	14432666500	294000	294000	294000	294000	0
167	20241004	172300	14432666500	294000	294000	294000	294000	0
168	20241004	172200	14432666500	294000	294000	294000	294000	0
169	20241004	172100	14432666500	294000	294000	294000	294000	0
170	20241004	172000	14432666500	294000	294000	294000	294000	0
171	20241004	171900	14432666500	294000	294000	294000	294000	0
172	20241004	171800	14432666500	294000	294000	294000	294000	0
173	20241004	171700	14432666500	294000	294000	294000	294000	0
174	20241004	171600	14432666500	294000	294000	294000	294000	0
175	20241004	171500	14432666500	294000	294000	294000	294000	0
176	20241004	171400	14432666500	294000	294000	294000	294000	0
177	20241004	171300	14432666500	294000	294000	294000	294000	0
178	20241004	171200	14432666500	294000	294000	294000	294000	0
179	20241004	171100	14432666500	294000	294000	294000	294000	0
180	20241004	171000	14432666500	294000	294000	294000	294000	0
181	20241004	170900	14432666500	294000	294000	294000	294000	0
182	20241004	170800	14432666500	294000	294000	294000	294000	5945
183	20241004	170700	14432666500	294000	294000	294000	294000	0
184	20241004	170600	14432666500	294000	294000	294000	294000	0
185	20241004	170500	14432666500	294000	294000	294000	294000	0
186	20241004	170400	14432666500	294000	294000	294000	294000	0
187	20241004	170300	14432666500	294000	294000	294000	294000	0
188	20241004	170200	14432666500	294000	294000	294000	294000	0
189	20241004	170100	14432666500	294000	294000	294000	294000	0
190	20241004	170000	14432666500	294000	294000	294000	294000	0
191	20241004	165900	14432666500	294000	294000	294000	294000	0
192	20241004	165800	14432666500	294000	294000	294000	294000	0
193	20241004	165700	14432666500	294000	294000	294000	294000	0
194	20241004	165600	14432666500	294000	294000	294000	294000	0
195	20241004	165500	14432666500	294000	294000	294000	294000	0
196	20241004	165400	14432666500	294000	294000	294000	294000	0
197	20241004	165300	14432666500	294000	294000	294000	294000	0
198	20241004	165200	14432666500	294000	294000	294000	294000	0
199	20241004	165100	14432666500	294000	294000	294000	294000	0
200	20241004	165000	14432666500	294000	294000	294000	294000	0
201	20241004	164900	14432666500	294000	294000	294000	294000	0
202	20241004	164800	14432666500	294000	294000	294000	294000	0
203	20241004	164700	14432666500	294000	294000	294000	294000	0
204	20241004	164600	14432666500	294000	294000	294000	294000	0
205	20241004	164500	14432666500	294000	294000	294000	294000	0
206	20241004	164400	14432666500	294000	294000	294000	294000	0
207	20241004	164300	14432666500	294000	294000	294000	294000	0
208	20241004	164200	14432666500	294000	294000	294000	294000	0
209	20241004	164100	14432666500	294000	294000	294000	294000	0
210	20241004	164000	14432666500	294000	294000	294000	294000	0
211	20241004	163900	14432666500	294000	294000	294000	294000	0
212	20241004	163800	14432666500	294000	294000	294000	294000	5945
213	20241004	163700	14432666500	294000	294000	294000	294000	0
214	20241004	163600	14432666500	294000	294000	294000	294000	0
215	20241004	163500	14432666500	294000	294000	294000	294000	0
216	20241004	163400	14432666500	294000	294000	294000	294000	0
217	20241004	163300	14432666500	294000	294000	294000	294000	0
218	20241004	163200	14432666500	294000	294000	294000	294000	0
219	20241004	163100	14432666500	294000	294000	294000	294000	0
220	20241004	163000	14432666500	294000	294000	294000	294000	0
221	20241004	162900	14432666500	294000	294000	294000	294000	0
222	20241004	162800	14432666500	294000	294000	294000	294000	0
223	20241004	162700	14432666500	294000	294000	294000	294000	0
224	20241004	162600	14432666500	294000	294000	294000	294000	0
225	20241004	162500	14432666500	294000	294000	294000	294000	0
226	20241004	162400	14432666500	294000	294000	294000	294000	0
227	20241004	162300	14432666500	294000	294000	294000	294000	0
228	20241004	162200	14432666500	294000	294000	294000	294000	0
229	20241004	162100	14432666500	294000	294000	294000	294000	0
230	20241004	162000	14432666500	294000	294000	294000	294000	0
231	20241004	161900	14432666500	294000	294000	294000	294000	0
232	20241004	161800	14432666500	294000	294000	294000	294000	0
233	20241004	161700	14432666500	294000	294000	294000	294000	0
234	20241004	161600	14432666500	294000	294000	294000	294000	0
235	20241004	161500	14432666500	294000	294000	294000	294000	0
236	20241004	161400	14432666500	294000	294000	294000	294000	0
237	20241004	161300	14432666500	294000	294000	294000	294000	0
238	20241004	161200	14432666500	294000	294000	294000	294000	0
239	20241004	161100	14432666500	294000	294000	294000	294000	0
240	20241004	161000	14432666500	294000	294000	294000	294000	0
241	20241004	160900	14432666500	294000	294000	294000	294000	0
242	20241004	160800	14432666500	294000	294000	294000	294000	5945
243	20241004	160700	14432666500	294000	294000	294000	294000	0
244	20241004	160600	14432666500	294000	294000	294000	294000	0
245	20241004	160500	14432666500	294000	294000	294000	294000	0
246	20241004	160400	14432666500	294000	294000	294000	294000	0
247	20241004	160300	14432666500	294000	294000	294000	294000	0
248	20241004	160200	14432666500	294000	294000	294000	294000	0
249	20241004	160100	14432666500	294000	294000	294000	294000	0
250	20241004	160000	14432666500	294000	294000	294000	294000	0
251	20241004	155900	14432666500	294000	294000	294000	294000	0
252	20241004	155800	14432666500	294000	294000	294000	294000	0
253	20241004	155700	14432666500	294000	294000	294000	294000	0
254	20241004	155600	14432666500	294000	294000	294000	294000	0
255	20241004	155500	14432666500	294000	294000	294000	294000	0
256	20241004	155400	14432666500	294000	294000	294000	294000	0
257	20241004	155300	14432666500	294000	294000	294000	294000	0
258	20241004	155200	14432666500	294000	294000	294000	294000	0
259	20241004	155100	14432666500	294000	294000	294000	294000	0
260	20241004	155000	14432666500	294000	294000	294000	294000	0
261	20241004	154900	14432666500	294000	294000	294000	294000	0
262	20241004	154800	14432666500	294000	294000	294000	294000	0
263	20241004	154700	14432666500	294000	294000	294000	294000	0
264	20241004	154600	14432666500	294000	294000	294000	294000	0
265	20241004	154500	14432666500	294000	294000	294000	294000	0
266	20241004	154400	14432666500	294000	294000	294000	294000	0
267	20241004	154300	14432666500	294000	294000	294000	294000	0
268	20241004	154200	14432666500	294000	294000	294000	294000	0
269	20241004	154100	14432666500	294000	294000	294000	294000	0
270	20241004	154000	14432666500	294000	294000	294000	294000	0
271	20241004	153900	14432666500	294000	294000	294000	294000	0
272	20241004	153800	14432666500	294000	294000	294000	294000	5945
273	20241004	153700	14432666500	294000	294000	294000	294000	0
274	20241004	153600	14432666500	294000	294000	294000	294000	0
275	20241004	153500	14432666500	294000	294000	294000	294000	0
276	20241004	153400	14432666500	294000	294000	294000	294000	0
277	20241004	153300	14432666500	294000	294000	294000	294000	0
278	20241004	153200	14432666500	294000	294000	294000	294000	0
279	20241004	153100	14432666500	294000	294000	294000	294000	0
280	20241004	153000	14432666500	294000	294000	294000	294000	5945
281	20241004	152900	12684836500	293000	293000	293000	293000	0
282	20241004	152800	12684836500	293000	293000	293000	293000	0
283	20241004	152700	12684836500	293000	293000	293000	293000	0
284	20241004	152600	12684836500	293000	293000	293000	293000	0
285	20241004	152500	12684836500	293000	293000	293000	293000	0
286	20241004	152400	12684836500	293000	293000	293000	293000	0
287	20241004	152300	12684836500	293000	293000	293000	293000	0
288	20241004	152200	12684836500	293000	293000	293000	293000	0
289	20241004	152100	12684836500	293000	293000	293000	293000	0
290	20241004	152000	12684836500	293000	293000	293000	293000	0
291	20241004	151900	12684836500	293000	292500	293500	292500	167
292	20241004	151800	12635906000	293000	293000	293500	292500	161
293	20241004	151700	12588777000	292500	293000	293000	292500	246
294	20241004	151600	12516804000	293000	293000	293000	292500	207
295	20241004	151500	12456194000	292500	293000	293000	292500	214
296	20241004	151400	12393589500	292500	292500	293000	292500	23
297	20241004	151300	12386856500	292500	293000	293000	292500	7
298	20241004	151200	12384806500	293000	293000	293000	292500	29
299	20241004	151100	12376312500	293000	293000	293000	292000	307
300	20241004	151000	12286466000	293000	293500	293500	292000	903
301	20241004	150900	12021961500	293000	293000	293500	293000	33
302	20241004	150800	12012290000	293000	293500	293500	293000	5
303	20241004	150700	12010824000	293500	293000	293500	293000	79
304	20241004	150600	11987647500	293500	293500	293500	293000	56
305	20241004	150500	11971226500	292500	292500	293500	292500	558
306	20241004	150400	11807873000	293000	293000	293000	292500	102
307	20241004	150300	11777988000	292500	293000	293000	292500	4
308	20241004	150200	11776816500	292500	292500	292500	292500	1
309	20241004	150100	11776524000	293000	292500	293000	292500	12
310	20241004	150000	11773008500	293000	292500	293000	292500	82
311	20241004	145900	11748996000	292500	292500	293000	292500	277
312	20241004	145800	11667848500	293000	293000	293000	292500	176
313	20241004	145700	11616286500	292500	292500	293000	292500	45
314	20241004	145600	11603123000	293000	293000	293000	292500	37
315	20241004	145500	11592292500	293000	292500	293000	292500	71
316	20241004	145400	11571516500	292500	292500	293500	292000	516
317	20241004	145300	11420460500	293500	292000	293500	291500	1037
318	20241004	145200	11117335500	292000	292000	292500	292000	24
319	20241004	145100	11110326000	292000	292000	292500	292000	101
320	20241004	145000	11080813500	292000	292500	293000	292000	61
321	20241004	144900	11062971000	292500	292500	293000	292500	89
322	20241004	144800	11036937500	292000	292500	292500	292000	46
323	20241004	144700	11023503500	292000	292000	292500	292000	23
324	20241004	144600	11016786000	292500	292000	293000	292000	19
325	20241004	144500	11011233500	292000	292500	293000	292000	443
326	20241004	144400	10881699000	292500	293000	293000	292500	30
327	20241004	144300	10872922000	292500	292500	293000	292500	19
328	20241004	144200	10867361000	292500	292500	292500	291500	311
329	20241004	144100	10776427000	292000	292500	292500	292000	54
330	20241004	144000	10760657000	292500	292500	292500	292000	90
331	20241004	143900	10734373500	292000	292500	292500	292000	42
332	20241004	143800	10722107000	292500	292500	293000	292000	39
333	20241004	143700	10710702000	292500	292500	293000	292000	23
334	20241004	143600	10703974000	292500	292500	292500	292000	71
335	20241004	143500	10683223500	292000	292500	292500	292000	11
336	20241004	143400	10680009000	292500	292500	292500	292000	9
337	20241004	143300	10677379000	292500	292500	293000	291500	324
338	20241004	143200	10582792000	292500	292500	293000	292000	290
339	20241004	143100	10497888500	292500	292500	292500	292000	6
340	20241004	143000	10496134000	293000	292000	293000	292000	406
341	20241004	142900	10377434000	292000	291500	292500	291500	38
342	20241004	142800	10366339000	292500	292500	292500	291500	230
343	20241004	142700	10299167500	292500	292000	292500	292000	45
344	20241004	142600	10286022500	292000	292500	292500	292000	22
345	20241004	142500	10279591500	292500	292000	292500	292000	13
346	20241004	142400	10275793000	292000	292500	292500	292000	45
347	20241004	142300	10262651000	292000	292000	292500	292000	150
348	20241004	142200	10218845500	292000	292000	292500	292000	27
349	20241004	142100	10210957500	292500	292000	292500	292000	31
350	20241004	142000	10201898500	292500	292000	292500	292000	136
351	20241004	141900	10162175000	291500	291500	292000	291500	43
352	20241004	141800	10149634500	292500	292500	292500	291500	14
353	20241004	141700	10145545000	292500	292000	292500	291500	107
354	20241004	141600	10114300500	292000	291500	292500	291500	281
355	20241004	141500	10032256500	292000	292000	292000	291500	19
356	20241004	141400	10026712500	292000	291500	292000	291500	18
357	20241004	141300	10021464000	292000	291500	292000	291500	60
358	20241004	141200	10003965000	291500	292000	292000	291500	21
359	20241004	141100	9997839000	291500	291500	292000	291500	23
360	20241004	141000	9991133500	291500	291500	292000	291500	42
361	20241004	140900	9978889000	291500	292000	292000	291500	16
362	20241004	140800	9974221500	291500	292000	292000	291500	55
363	20241004	140700	9958183000	291500	292000	292000	291500	151
364	20241004	140600	9914111000	292000	291500	292000	291500	14
365	20241004	140500	9910027000	291500	292000	292000	291500	30
366	20241004	140400	9901278500	292000	291500	292000	291500	45
367	20241004	140300	9888155500	291500	292000	292000	291500	10
368	20241004	140200	9885237000	292000	292000	292000	291500	11
369	20241004	140100	9882028500	291500	291500	292000	291500	51
370	20241004	140000	9867154500	292000	292000	292000	291500	7
371	20241004	135900	9865111000	291500	291500	292000	291500	23
372	20241004	135800	9858400000	292000	291500	292000	291500	53
373	20241004	135700	9842945500	292000	291500	292000	291500	12
374	20241004	135600	9839443500	291500	292000	292000	291500	5
375	20241004	135500	9837985000	292000	291500	292000	291500	50
376	20241004	135400	9823405500	292000	292000	292000	291500	11
377	20241004	135300	9820195500	292000	292000	292000	291500	15
378	20241004	135200	9815819500	292500	292000	292500	291500	43
379	20241004	135100	9803274000	292500	292000	292500	291000	778
380	20241004	135000	9576250500	292500	292500	292500	292000	19
381	20241004	134900	9570696000	292000	292000	292500	292000	43
382	20241004	134800	9558136000	292500	292500	292500	292000	18
383	20241004	134700	9552875500	292000	292000	292500	292000	24
384	20241004	134600	9545862500	292500	292500	292500	292000	33
385	20241004	134500	9536223000	292500	292000	292500	292000	15
386	20241004	134400	9531839500	292000	292500	292500	292000	29
387	20241004	134300	9523365500	292000	292500	292500	292000	43
388	20241004	134200	9510796000	292500	292500	292500	292000	48
389	20241004	134100	9496765500	292500	292500	292500	292000	112
390	20241004	134000	9464019500	293000	292500	293000	292500	18
391	20241004	133900	9458750500	292500	292500	293000	292500	28
392	20241004	133800	9450557000	292500	292500	293000	292500	41
393	20241004	133700	9438561000	292500	292500	292500	292500	32
394	20241004	133600	9429201000	293000	293000	293000	292500	15
395	20241004	133500	9424807000	292500	292500	293000	292500	46
396	20241004	133400	9411351500	292500	293000	293000	292500	12
397	20241004	133300	9407838500	293000	293000	293000	292500	9
398	20241004	133200	9405202500	293000	292500	293000	292500	44
399	20241004	133100	9392325500	292500	293000	293000	292500	11
400	20241004	133000	9389106000	293000	292500	293000	292500	22
401	20241004	132900	9382665500	292500	292500	293000	292500	38
402	20241004	132800	9371548000	293000	292500	293000	292500	16
403	20241004	132700	9366863500	293000	293500	293500	293000	533
404	20241004	132600	9210692500	293000	293500	294000	293000	895
405	20241004	132500	8947997000	293500	293500	293500	293000	13
406	20241004	132400	8944183000	293000	293500	293500	293000	36
407	20241004	132300	8933627000	293500	293000	293500	293000	55
408	20241004	132200	8917501000	293000	293000	293500	293000	9
409	20241004	132100	8914863000	293000	293500	293500	293000	57
410	20241004	132000	8898140500	293500	293000	294000	293000	618
411	20241004	131900	8716871000	293000	292500	293000	292500	30
412	20241004	131800	8708086000	292500	293000	293000	292500	17
413	20241004	131700	8703109000	293000	293000	293000	292500	64
414	20241004	131600	8684377000	292500	292500	293000	292500	7
415	20241004	131500	8682328500	293000	292500	293000	292500	15
416	20241004	131400	8677935500	293000	293000	293000	292000	60
417	20241004	131300	8660380000	293000	293000	293000	292000	19
418	20241004	131200	8654817000	293000	293000	293000	292000	11
419	20241004	131100	8651597000	292000	292500	293000	292000	365
420	20241004	131000	8544822500	292500	293000	293000	292500	16
421	20241004	130900	8540140500	292500	292500	292500	292500	9
422	20241004	130800	8537508000	292500	293000	293000	292500	54
423	20241004	130700	8521709500	293000	292500	293000	292500	16
424	20241004	130600	8517027500	292500	292500	293000	292500	71
425	20241004	130500	8496257000	292500	292500	293000	292000	93
426	20241004	130400	8469053500	293000	292500	293000	292500	23
427	20241004	130300	8462323500	293000	292000	293000	292000	60
428	20241004	130200	8444786000	292000	292000	292500	292000	10
429	20241004	130100	8441863500	292000	292000	292500	292000	18
430	20241004	130000	8436603000	292500	292500	292500	292000	42
431	20241004	125900	8424332000	292500	292000	292500	292000	7
432	20241004	125800	8422287000	292500	292500	293000	292000	67
433	20241004	125700	8402689000	292500	292500	293000	292500	133
434	20241004	125600	8363772500	292000	292000	292500	292000	13
435	20241004	125500	8359973000	292000	292000	292500	292000	15
436	20241004	125400	8355592000	292500	292000	292500	292000	34
437	20241004	125300	8345663000	292000	292500	292500	292000	10
438	20241004	125200	8342741500	292000	292000	293000	291500	733
439	20241004	125100	8128512000	292000	292000	292500	291000	333
440	20241004	125000	8031276000	292000	291000	292000	291000	71
441	20241004	124900	8010573000	291000	292000	292000	291000	17
442	20241004	124800	8005616500	292000	291500	292000	291000	239
443	20241004	124700	7935992000	291500	291500	291500	291000	24
444	20241004	124600	7928997000	291500	291000	291500	291000	45
445	20241004	124500	7915883000	291000	291000	291500	291000	43
446	20241004	124400	7903366000	291000	291000	291000	291000	13
447	20241004	124300	7899583000	291500	291500	291500	291500	8
448	20241004	124200	7897251000	291500	291500	292000	291500	203
449	20241004	124100	7838076000	291500	292000	292000	291500	52
450	20241004	124000	7822898500	292000	292000	292000	291500	10
451	20241004	123900	7819979000	291500	292000	292000	291500	42
452	20241004	123800	7807731500	292000	292000	292000	291500	29
453	20241004	123700	7799272500	291500	291500	292000	291500	50
454	20241004	123600	7784687500	292000	292000	292000	291500	55
455	20241004	123500	7768647500	292000	292000	292000	291000	535
456	20241004	123400	7612582500	291500	291500	292000	291500	108
457	20241004	123300	7581097500	292000	291500	292000	291500	74
458	20241004	123200	7559521500	292000	292000	292000	291500	17
459	20241004	123100	7554563000	292000	291000	292000	291000	254
460	20241004	123000	7480492500	291500	291500	291500	291000	53
461	20241004	122900	7465058000	291500	291000	291500	291000	19
462	20241004	122800	7459526500	291000	291000	291500	291000	43
463	20241004	122700	7447008000	291500	291000	291500	291000	25
464	20241004	122600	7439725000	291000	291000	291500	291000	13
465	20241004	122500	7435939500	291500	291000	291500	291000	55
466	20241004	122400	7419924000	291500	291500	291500	291000	11
467	20241004	122300	7416719500	291000	291500	291500	291000	32
468	20241004	122200	7407393500	291000	291000	291500	291000	42
469	20241004	122100	7395169000	291000	291000	291000	291000	10
470	20241004	122000	7392259000	291000	291000	291500	291000	12
471	20241004	121900	7388766000	291000	291000	291500	291000	32
472	20241004	121800	7379453500	291500	291000	291500	291000	18
473	20241004	121700	7374214000	291500	291000	291500	291000	8
474	20241004	121600	7371885000	291500	290500	291500	290500	151
475	20241004	121500	7327957000	290500	291000	291000	290500	131
476	20241004	121400	7289855000	290500	290500	291000	290500	32
477	20241004	121300	7280558500	290500	291000	291000	290500	33
478	20241004	121200	7270969000	290500	291000	291000	290500	19
479	20241004	121100	7265448500	290500	291000	291000	290500	7
480	20241004	121000	7263414000	290500	291000	291000	290500	31
481	20241004	120900	7254408000	290500	290500	291000	290500	18
482	20241004	120800	7249176500	290500	291000	291000	290500	46
483	20241004	120700	7235792000	291500	291000	291500	290500	89
484	20241004	120600	7209893500	291000	291000	291500	291000	67
485	20241004	120500	7190395500	291000	291500	291500	291000	78
486	20241004	120400	7167667500	291500	291000	291500	291000	76
487	20241004	120300	7145551000	290500	290500	291000	290500	10
488	20241004	120200	7142644000	290500	291000	291000	290500	14
489	20241004	120100	7138574000	291000	291000	291000	290500	35
490	20241004	120000	7128403500	291000	290000	291000	290000	55
491	20241004	115900	7112438000	290500	290500	290500	290000	38
492	20241004	115800	7101413500	290000	290500	290500	290000	87
493	20241004	115700	7076180000	290000	290000	290500	290000	30
494	20241004	115600	7067477500	290500	290500	291000	290000	103
495	20241004	115500	7037570500	290000	290000	290500	290000	79
496	20241004	115400	7014655000	290000	290500	290500	290000	45
497	20241004	115300	7001603000	290000	290000	290500	290000	53
498	20241004	115200	6986232500	290000	290500	290500	290000	64
499	20241004	115100	6967671000	290000	290000	290500	290000	41
500	20241004	115000	6955779000	290000	290000	290500	290000	60
501	20241004	114900	6938375500	290000	290000	290500	290000	54
502	20241004	114800	6922715000	290000	290500	290500	290000	41
503	20241004	114700	6910819000	290000	290500	290500	290000	70
504	20241004	114600	6890518500	290500	290000	290500	290000	65
505	20241004	114500	6871659000	290000	290000	290500	290000	28
506	20241004	114400	6863536500	290000	290500	290500	290000	127
507	20241004	114300	6826684000	290500	290500	290500	290000	113
508	20241004	114200	6793871000	290000	290000	290500	290000	48
509	20241004	114100	6779950000	290500	290000	290500	290000	83
510	20241004	114000	6755879500	290500	290000	290500	290000	17
511	20241004	113900	6750948000	290000	290000	290000	289500	55
512	20241004	113800	6735004000	289500	289500	289500	289500	84
513	20241004	113700	6710686000	289500	289500	290000	289500	101
514	20241004	113600	6681398500	289500	290000	290000	289500	52
515	20241004	113500	6666341500	289500	289500	290000	289500	75
516	20241004	113400	6644624500	290000	289500	290000	289500	53
517	20241004	113300	6629269500	289500	289500	290500	289500	148
518	20241004	113200	6586360000	290000	290000	290000	289500	144
519	20241004	113100	6544629500	289500	290000	290000	289500	126
520	20241004	113000	6508138000	290000	289500	290000	289500	30
521	20241004	112900	6499448000	289500	290000	290000	289500	81
522	20241004	112800	6475996000	289500	289500	290000	289500	84
523	20241004	112700	6451669000	289500	289500	290000	289500	125
524	20241004	112600	6415480500	290000	289500	290000	289500	58
525	20241004	112500	6398686500	289500	289500	290000	289500	54
526	20241004	112400	6383052000	289500	290000	290000	289500	55
527	20241004	112300	6367127500	290000	289500	290000	289500	61
528	20241004	112200	6349461500	289500	290000	290000	289500	53
529	20241004	112100	6334115000	290000	289500	290000	289500	115
530	20241004	112000	6300820000	289500	289500	290000	289500	690
531	20241004	111900	6101063500	290000	289500	290000	289500	50
532	20241004	111800	6086582000	290000	290000	290500	289500	1662
533	20241004	111700	5604629000	290500	290000	290500	290000	476
534	20241004	111600	5466568500	290000	290000	290500	290000	105
535	20241004	111500	5436105000	290000	290500	290500	290000	2206
536	20241004	111400	4795497000	290500	291000	291000	290500	124
537	20241004	111300	4759441000	291000	290500	291000	290500	417
538	20241004	111200	4638134000	290500	291500	291500	290500	851
539	20241004	111100	4390518500	291000	291500	291500	291000	74
540	20241004	111000	4368978000	291500	291500	291500	291000	68
541	20241004	110900	4349181500	291500	291500	291500	291000	81
542	20241004	110800	4325601000	291500	291000	291500	291000	109
543	20241004	110700	4293871000	291000	291000	291500	291000	63
544	20241004	110600	4275535500	291000	291000	291500	291000	76
545	20241004	110500	4253417500	291000	291000	291500	291000	74
546	20241004	110400	4231867500	291000	291000	291500	291000	114
547	20241004	110300	4198659500	291500	292000	292000	291000	195
548	20241004	110200	4141827000	291500	291500	291500	291500	37
549	20241004	110100	4131041500	291500	292000	292000	291500	50
550	20241004	110000	4116464000	291500	292000	292000	291500	365
551	20241004	105900	4009917500	291500	291500	292000	291500	102
552	20241004	105800	3980157500	292000	291500	292000	291500	73
553	20241004	105700	3958876500	291500	291500	292000	291500	150
554	20241004	105600	3915150500	291500	291500	292000	291500	73
555	20241004	105500	3893870500	291500	291500	292000	291500	70
556	20241004	105400	3873464500	291500	291500	291500	291500	124
557	20241004	105300	3837318500	291500	291500	292000	291500	66
558	20241004	105200	3818077500	291500	291500	291500	291500	55
559	20241004	105100	3802045000	291500	291500	292000	291500	107
560	20241004	105000	3770852500	292000	291500	292000	291500	56
561	20241004	104900	3754525500	291500	292000	292000	291500	43
562	20241004	104800	3741989500	292000	292000	292000	291500	132
563	20241004	104700	3703504000	291500	291500	292000	291000	519
564	20241004	104600	3552180500	291000	291000	291500	291000	60
565	20241004	104500	3534708000	291500	291000	291500	291000	94
566	20241004	104400	3507344500	291000	291000	291500	291000	82
567	20241004	104300	3483469000	291000	291000	291500	291000	316
568	20241004	104200	3391378500	291000	291000	291500	291000	118
569	20241004	104100	3357032500	291000	291000	291500	291000	93
570	20241004	104000	3329968000	291000	291000	291500	291000	85
571	20241004	103900	3305220500	291000	291000	291000	291000	127
572	20241004	103800	3268263500	291000	291000	291500	291000	101
573	20241004	103700	3238864500	291000	291000	291000	291000	74
574	20241004	103600	3217330500	291000	291500	291500	291000	144
575	20241004	103500	3175416500	291000	291000	291500	291000	49
576	20241004	103400	3161157000	291000	291000	291500	291000	157
577	20241004	103300	3115451500	291000	291000	291500	291000	146
578	20241004	103200	3072948000	291000	291000	291500	291000	63
579	20241004	103100	3054608000	291500	291500	291500	291000	99
580	20241004	103000	3025790500	291000	291000	291500	291000	251
581	20241004	102900	2952727500	291500	291000	291500	291000	167
582	20241004	102800	2904119500	291000	291000	291500	291000	91
583	20241004	102700	2877632000	291000	292000	292000	291000	877
584	20241004	102600	2622109000	292000	292000	292000	291500	100
585	20241004	102500	2592950000	291500	292000	292000	291500	118
586	20241004	102400	2558541000	291500	292000	292000	291500	66
587	20241004	102300	2539299000	291500	292000	292000	291500	54
588	20241004	102200	2523556000	291500	291500	292000	291500	108
589	20241004	102100	2492071500	291500	291500	292000	291500	82
590	20241004	102000	2468165500	292000	292000	292000	291500	50
591	20241004	101900	2453581500	291500	292000	292500	291500	114
592	20241004	101800	2420297500	292000	292000	292500	292000	49
593	20241004	101700	2405989000	292000	291500	292500	291500	58
594	20241004	101600	2389048500	291500	292500	292500	291500	239
595	20241004	101500	2319289000	292500	292500	292500	292000	60
596	20241004	101400	2301757000	292000	292000	292500	292000	72
597	20241004	101300	2280720500	292000	292000	292500	292000	140
598	20241004	101200	2239825000	292000	292500	292500	292000	36
599	20241004	101100	2229312000	292000	292000	292500	292000	99
600	20241004	101000	2200389500	292500	292500	292500	292000	137
601	20241004	100900	2160384000	292000	292500	292500	292000	65
602	20241004	100800	2141385500	292500	293000	293000	292500	78
603	20241004	100700	2118569000	292500	292500	292500	292500	61
604	20241004	100600	2100726500	292500	292000	292500	292000	80
605	20241004	100500	2077338500	292000	292000	292500	292000	43
606	20241004	100400	2064779000	292000	292000	292500	292000	64
607	20241004	100300	2046088500	292000	292000	292500	292000	55
608	20241004	100200	2030028000	292000	292500	293000	292000	147
609	20241004	100100	1987032000	292500	292500	293000	292500	66
610	20241004	100000	1967721500	293000	293500	293500	292500	102
611	20241004	095900	1937841500	293000	293000	293500	293000	34
612	20241004	095800	1927878000	293000	293000	293500	293000	35
613	20241004	095700	1917621500	293000	293000	293000	293000	50
614	20241004	095600	1902971500	293500	293000	293500	293000	19
615	20241004	095500	1897403500	293000	293000	293500	293000	172
616	20241004	095400	1846954500	293000	293000	293500	293000	52
617	20241004	095300	1831713500	293000	293000	293500	293000	33
618	20241004	095200	1822044000	292500	292500	293000	292500	219
619	20241004	095100	1757900000	292500	293000	293000	292500	93
620	20241004	095000	1730684500	293000	293000	293000	292500	56
621	20241004	094900	1714290500	292500	293000	293000	292500	38
622	20241004	094800	1703172500	292500	293000	293000	292500	53
623	20241004	094700	1687669000	292500	292500	293000	292500	19
624	20241004	094600	1682110500	292500	292500	292500	292500	39
625	20241004	094500	1670703000	292500	292000	293000	292000	36
626	20241004	094400	1660175500	292000	292000	293000	292000	140
627	20241004	094300	1619234500	292500	292500	292500	292000	46
628	20241004	094200	1605796000	292000	292000	292000	292000	38
629	20241004	094100	1594700000	292500	292500	292500	292000	46
630	20241004	094000	1581262500	292500	292000	292500	292000	37
631	20241004	093900	1570451500	292000	291500	292500	291500	188
632	20241004	093800	1515561500	291500	291500	292000	291500	117
633	20241004	093700	1481453500	292000	292000	292000	291500	248
634	20241004	093600	1409048000	292000	292500	292500	292000	45
635	20241004	093500	1395907500	292000	292000	292500	292000	46
636	20241004	093400	1382474000	292000	292000	292500	292000	40
637	20241004	093300	1370792500	292500	292000	293000	292000	95
638	20241004	093200	1343028500	292500	292500	292500	292000	118
639	20241004	093100	1308526000	292500	292000	292500	292000	50
640	20241004	093000	1293924500	292500	292000	292500	292000	53
641	20241004	092900	1278446500	292000	293000	293500	292000	198
642	20241004	092800	1220466000	293000	293000	293500	293000	214
643	20241004	092700	1157727000	293000	293000	293500	293000	312
644	20241004	092600	1066309500	292500	292000	292500	292000	140
645	20241004	092500	1025383500	292000	292500	292500	292000	68
646	20241004	092400	1005525500	292000	292000	292500	292000	109
647	20241004	092300	973696000	292000	291500	292000	291500	52
648	20241004	092200	958534000	291500	291500	292000	291500	35
649	20241004	092100	948327000	291500	291500	292000	291500	51
650	20241004	092000	933451500	292000	291500	292000	291500	71
651	20241004	091900	912744500	292000	292000	292000	291500	51
652	20241004	091800	897867500	291500	292000	292000	291500	49
653	20241004	091700	883573500	292000	292000	292000	291500	54
654	20241004	091600	867828000	291500	291500	292000	291500	67
655	20241004	091500	848283500	292000	293000	293000	291500	378
656	20241004	091400	737907500	292000	292500	292500	292000	142
657	20241004	091300	696395500	292000	292500	292500	292000	234
658	20241004	091200	627983500	292500	292500	292500	292000	56
659	20241004	091100	611626000	292500	292000	292500	292000	51
660	20241004	091000	596732500	292000	292500	292500	292000	187
661	20241004	090900	542118000	292000	292000	292500	292000	153
662	20241004	090800	497440500	292000	292000	292000	291500	86
663	20241004	090700	472331000	292000	292500	292500	292000	127
664	20241004	090600	435241000	292000	292500	293000	292000	35
665	20241004	090500	425008500	292500	292000	293000	292000	76
666	20241004	090400	402804500	292000	291500	292000	291500	74
667	20241004	090300	381219500	291500	291500	291500	291000	139
668	20241004	090200	340736000	292000	292000	292000	291500	41
669	20241004	090100	328765500	291500	292500	292500	290000	461
670	20241004	090000	194699000	292000	293000	293000	292000	659