KissMeData/298020/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204400	4691029000	297000	297000	297000	297000	284
3	20241025	204300	4691029000	297000	297000	297000	297000	0
4	20241025	204200	4691029000	297000	297000	297000	297000	0
5	20241025	204100	4691029000	297000	297000	297000	297000	0
6	20241025	204000	4691029000	297000	297000	297000	297000	0
7	20241025	203900	4691029000	297000	297000	297000	297000	0
8	20241025	203800	4691029000	297000	297000	297000	297000	0
9	20241025	203700	4691029000	297000	297000	297000	297000	0
10	20241025	203600	4691029000	297000	297000	297000	297000	0
11	20241025	203500	4691029000	297000	297000	297000	297000	0
12	20241025	203400	4691029000	297000	297000	297000	297000	0
13	20241025	203300	4691029000	297000	297000	297000	297000	0
14	20241025	203200	4691029000	297000	297000	297000	297000	0
15	20241025	203100	4691029000	297000	297000	297000	297000	0
16	20241025	203000	4691029000	297000	297000	297000	297000	0
17	20241025	202900	4691029000	297000	297000	297000	297000	0
18	20241025	202800	4691029000	297000	297000	297000	297000	0
19	20241025	202700	4691029000	297000	297000	297000	297000	0
20	20241025	202600	4691029000	297000	297000	297000	297000	0
21	20241025	202500	4691029000	297000	297000	297000	297000	0
22	20241025	202400	4691029000	297000	297000	297000	297000	0
23	20241025	202300	4691029000	297000	297000	297000	297000	0
24	20241025	202200	4691029000	297000	297000	297000	297000	0
25	20241025	202100	4691029000	297000	297000	297000	297000	0
26	20241025	202000	4691029000	297000	297000	297000	297000	0
27	20241025	201900	4691029000	297000	297000	297000	297000	0
28	20241025	201800	4691029000	297000	297000	297000	297000	0
29	20241025	201700	4691029000	297000	297000	297000	297000	0
30	20241025	201600	4691029000	297000	297000	297000	297000	0
31	20241025	201500	4691029000	297000	297000	297000	297000	0
32	20241025	201400	4691029000	297000	297000	297000	297000	284
33	20241025	201300	4691029000	297000	297000	297000	297000	0
34	20241025	201200	4691029000	297000	297000	297000	297000	0
35	20241025	201100	4691029000	297000	297000	297000	297000	0
36	20241025	201000	4691029000	297000	297000	297000	297000	0
37	20241025	200900	4691029000	297000	297000	297000	297000	0
38	20241025	200800	4691029000	297000	297000	297000	297000	0
39	20241025	200700	4691029000	297000	297000	297000	297000	0
40	20241025	200600	4691029000	297000	297000	297000	297000	0
41	20241025	200500	4691029000	297000	297000	297000	297000	0
42	20241025	200400	4691029000	297000	297000	297000	297000	0
43	20241025	200300	4691029000	297000	297000	297000	297000	0
44	20241025	200200	4691029000	297000	297000	297000	297000	0
45	20241025	200100	4691029000	297000	297000	297000	297000	0
46	20241025	200000	4691029000	297000	297000	297000	297000	0
47	20241025	195900	4691029000	297000	297000	297000	297000	0
48	20241025	195800	4691029000	297000	297000	297000	297000	0
49	20241025	195700	4691029000	297000	297000	297000	297000	0
50	20241025	195600	4691029000	297000	297000	297000	297000	0
51	20241025	195500	4691029000	297000	297000	297000	297000	0
52	20241025	195400	4691029000	297000	297000	297000	297000	0
53	20241025	195300	4691029000	297000	297000	297000	297000	0
54	20241025	195200	4691029000	297000	297000	297000	297000	0
55	20241025	195100	4691029000	297000	297000	297000	297000	0
56	20241025	195000	4691029000	297000	297000	297000	297000	0
57	20241025	194900	4691029000	297000	297000	297000	297000	0
58	20241025	194800	4691029000	297000	297000	297000	297000	0
59	20241025	194700	4691029000	297000	297000	297000	297000	0
60	20241025	194600	4691029000	297000	297000	297000	297000	0
61	20241025	194500	4691029000	297000	297000	297000	297000	0
62	20241025	194400	4691029000	297000	297000	297000	297000	284
63	20241025	194300	4691029000	297000	297000	297000	297000	0
64	20241025	194200	4691029000	297000	297000	297000	297000	0
65	20241025	194100	4691029000	297000	297000	297000	297000	0
66	20241025	194000	4691029000	297000	297000	297000	297000	0
67	20241025	193900	4691029000	297000	297000	297000	297000	0
68	20241025	193800	4691029000	297000	297000	297000	297000	0
69	20241025	193700	4691029000	297000	297000	297000	297000	0
70	20241025	193600	4691029000	297000	297000	297000	297000	0
71	20241025	193500	4691029000	297000	297000	297000	297000	0
72	20241025	193400	4691029000	297000	297000	297000	297000	0
73	20241025	193300	4691029000	297000	297000	297000	297000	0
74	20241025	193200	4691029000	297000	297000	297000	297000	0
75	20241025	193100	4691029000	297000	297000	297000	297000	0
76	20241025	193000	4691029000	297000	297000	297000	297000	0
77	20241025	192900	4691029000	297000	297000	297000	297000	0
78	20241025	192800	4691029000	297000	297000	297000	297000	0
79	20241025	192700	4691029000	297000	297000	297000	297000	0
80	20241025	192600	4691029000	297000	297000	297000	297000	0
81	20241025	192500	4691029000	297000	297000	297000	297000	0
82	20241025	192400	4691029000	297000	297000	297000	297000	0
83	20241025	192300	4691029000	297000	297000	297000	297000	0
84	20241025	192200	4691029000	297000	297000	297000	297000	0
85	20241025	192100	4691029000	297000	297000	297000	297000	0
86	20241025	192000	4691029000	297000	297000	297000	297000	0
87	20241025	191900	4691029000	297000	297000	297000	297000	0
88	20241025	191800	4691029000	297000	297000	297000	297000	0
89	20241025	191700	4691029000	297000	297000	297000	297000	0
90	20241025	191600	4691029000	297000	297000	297000	297000	0
91	20241025	191500	4691029000	297000	297000	297000	297000	0
92	20241025	191400	4691029000	297000	297000	297000	297000	284
93	20241025	191300	4691029000	297000	297000	297000	297000	0
94	20241025	191200	4691029000	297000	297000	297000	297000	0
95	20241025	191100	4691029000	297000	297000	297000	297000	0
96	20241025	191000	4691029000	297000	297000	297000	297000	0
97	20241025	190900	4691029000	297000	297000	297000	297000	0
98	20241025	190800	4691029000	297000	297000	297000	297000	0
99	20241025	190700	4691029000	297000	297000	297000	297000	0
100	20241025	190600	4691029000	297000	297000	297000	297000	0
101	20241025	190500	4691029000	297000	297000	297000	297000	0
102	20241025	190400	4691029000	297000	297000	297000	297000	0
103	20241025	190300	4691029000	297000	297000	297000	297000	0
104	20241025	190200	4691029000	297000	297000	297000	297000	0
105	20241025	190100	4691029000	297000	297000	297000	297000	0
106	20241025	190000	4691029000	297000	297000	297000	297000	0
107	20241025	185900	4691029000	297000	297000	297000	297000	0
108	20241025	185800	4691029000	297000	297000	297000	297000	0
109	20241025	185700	4691029000	297000	297000	297000	297000	0
110	20241025	185600	4691029000	297000	297000	297000	297000	0
111	20241025	185500	4691029000	297000	297000	297000	297000	0
112	20241025	185400	4691029000	297000	297000	297000	297000	0
113	20241025	185300	4691029000	297000	297000	297000	297000	0
114	20241025	185200	4691029000	297000	297000	297000	297000	0
115	20241025	185100	4691029000	297000	297000	297000	297000	0
116	20241025	185000	4691029000	297000	297000	297000	297000	0
117	20241025	184900	4691029000	297000	297000	297000	297000	0
118	20241025	184800	4691029000	297000	297000	297000	297000	0
119	20241025	184700	4691029000	297000	297000	297000	297000	0
120	20241025	184600	4691029000	297000	297000	297000	297000	0
121	20241025	184500	4691029000	297000	297000	297000	297000	0
122	20241025	184400	4691029000	297000	297000	297000	297000	284
123	20241025	184300	4691029000	297000	297000	297000	297000	0
124	20241025	184200	4691029000	297000	297000	297000	297000	0
125	20241025	184100	4691029000	297000	297000	297000	297000	0
126	20241025	184000	4691029000	297000	297000	297000	297000	0
127	20241025	183900	4691029000	297000	297000	297000	297000	0
128	20241025	183800	4691029000	297000	297000	297000	297000	0
129	20241025	183700	4691029000	297000	297000	297000	297000	0
130	20241025	183600	4691029000	297000	297000	297000	297000	0
131	20241025	183500	4691029000	297000	297000	297000	297000	0
132	20241025	183400	4691029000	297000	297000	297000	297000	0
133	20241025	183300	4691029000	297000	297000	297000	297000	0
134	20241025	183200	4691029000	297000	297000	297000	297000	0
135	20241025	183100	4691029000	297000	297000	297000	297000	0
136	20241025	183000	4691029000	297000	297000	297000	297000	0
137	20241025	182900	4691029000	297000	297000	297000	297000	0
138	20241025	182800	4691029000	297000	297000	297000	297000	0
139	20241025	182700	4691029000	297000	297000	297000	297000	0
140	20241025	182600	4691029000	297000	297000	297000	297000	0
141	20241025	182500	4691029000	297000	297000	297000	297000	0
142	20241025	182400	4691029000	297000	297000	297000	297000	0
143	20241025	182300	4691029000	297000	297000	297000	297000	0
144	20241025	182200	4691029000	297000	297000	297000	297000	0
145	20241025	182100	4691029000	297000	297000	297000	297000	0
146	20241025	182000	4691029000	297000	297000	297000	297000	0
147	20241025	181900	4691029000	297000	297000	297000	297000	0
148	20241025	181800	4691029000	297000	297000	297000	297000	0
149	20241025	181700	4691029000	297000	297000	297000	297000	0
150	20241025	181600	4691029000	297000	297000	297000	297000	0
151	20241025	181500	4691029000	297000	297000	297000	297000	0
152	20241025	181400	4691029000	297000	297000	297000	297000	284
153	20241025	181300	4691029000	297000	297000	297000	297000	0
154	20241025	181200	4691029000	297000	297000	297000	297000	0
155	20241025	181100	4691029000	297000	297000	297000	297000	0
156	20241025	181000	4691029000	297000	297000	297000	297000	0
157	20241025	180900	4691029000	297000	297000	297000	297000	0
158	20241025	180800	4691029000	297000	297000	297000	297000	0
159	20241025	180700	4691029000	297000	297000	297000	297000	0
160	20241025	180600	4691029000	297000	297000	297000	297000	0
161	20241025	180500	4691029000	297000	297000	297000	297000	0
162	20241025	180400	4691029000	297000	297000	297000	297000	0
163	20241025	180300	4691029000	297000	297000	297000	297000	0
164	20241025	180200	4691029000	297000	297000	297000	297000	0
165	20241025	180100	4691029000	297000	297000	297000	297000	0
166	20241025	180000	4691029000	297000	297000	297000	297000	0
167	20241025	175900	4691029000	297000	297000	297000	297000	0
168	20241025	175800	4691029000	297000	297000	297000	297000	0
169	20241025	175700	4691029000	297000	297000	297000	297000	0
170	20241025	175600	4691029000	297000	297000	297000	297000	0
171	20241025	175500	4691029000	297000	297000	297000	297000	0
172	20241025	175400	4691029000	297000	297000	297000	297000	0
173	20241025	175300	4691029000	297000	297000	297000	297000	0
174	20241025	175200	4691029000	297000	297000	297000	297000	0
175	20241025	175100	4691029000	297000	297000	297000	297000	0
176	20241025	175000	4691029000	297000	297000	297000	297000	0
177	20241025	174900	4691029000	297000	297000	297000	297000	0
178	20241025	174800	4691029000	297000	297000	297000	297000	0
179	20241025	174700	4691029000	297000	297000	297000	297000	0
180	20241025	174600	4691029000	297000	297000	297000	297000	0
181	20241025	174500	4691029000	297000	297000	297000	297000	0
182	20241025	174400	4691029000	297000	297000	297000	297000	284
183	20241025	174300	4691029000	297000	297000	297000	297000	0
184	20241025	174200	4691029000	297000	297000	297000	297000	0
185	20241025	174100	4691029000	297000	297000	297000	297000	0
186	20241025	174000	4691029000	297000	297000	297000	297000	0
187	20241025	173900	4691029000	297000	297000	297000	297000	0
188	20241025	173800	4691029000	297000	297000	297000	297000	0
189	20241025	173700	4691029000	297000	297000	297000	297000	0
190	20241025	173600	4691029000	297000	297000	297000	297000	0
191	20241025	173500	4691029000	297000	297000	297000	297000	0
192	20241025	173400	4691029000	297000	297000	297000	297000	0
193	20241025	173300	4691029000	297000	297000	297000	297000	0
194	20241025	173200	4691029000	297000	297000	297000	297000	0
195	20241025	173100	4691029000	297000	297000	297000	297000	0
196	20241025	173000	4691029000	297000	297000	297000	297000	0
197	20241025	172900	4691029000	297000	297000	297000	297000	0
198	20241025	172800	4691029000	297000	297000	297000	297000	0
199	20241025	172700	4691029000	297000	297000	297000	297000	0
200	20241025	172600	4691029000	297000	297000	297000	297000	0
201	20241025	172500	4691029000	297000	297000	297000	297000	0
202	20241025	172400	4691029000	297000	297000	297000	297000	0
203	20241025	172300	4691029000	297000	297000	297000	297000	0
204	20241025	172200	4691029000	297000	297000	297000	297000	0
205	20241025	172100	4691029000	297000	297000	297000	297000	0
206	20241025	172000	4691029000	297000	297000	297000	297000	0
207	20241025	171900	4691029000	297000	297000	297000	297000	0
208	20241025	171800	4691029000	297000	297000	297000	297000	0
209	20241025	171700	4691029000	297000	297000	297000	297000	0
210	20241025	171600	4691029000	297000	297000	297000	297000	0
211	20241025	171500	4691029000	297000	297000	297000	297000	0
212	20241025	171400	4691029000	297000	297000	297000	297000	284
213	20241025	171300	4691029000	297000	297000	297000	297000	0
214	20241025	171200	4691029000	297000	297000	297000	297000	0
215	20241025	171100	4691029000	297000	297000	297000	297000	0
216	20241025	171000	4691029000	297000	297000	297000	297000	0
217	20241025	170900	4691029000	297000	297000	297000	297000	0
218	20241025	170800	4691029000	297000	297000	297000	297000	0
219	20241025	170700	4691029000	297000	297000	297000	297000	0
220	20241025	170600	4691029000	297000	297000	297000	297000	0
221	20241025	170500	4691029000	297000	297000	297000	297000	0
222	20241025	170400	4691029000	297000	297000	297000	297000	0
223	20241025	170300	4691029000	297000	297000	297000	297000	0
224	20241025	170200	4691029000	297000	297000	297000	297000	0
225	20241025	170100	4691029000	297000	297000	297000	297000	0
226	20241025	170000	4691029000	297000	297000	297000	297000	0
227	20241025	165900	4691029000	297000	297000	297000	297000	0
228	20241025	165800	4691029000	297000	297000	297000	297000	0
229	20241025	165700	4691029000	297000	297000	297000	297000	0
230	20241025	165600	4691029000	297000	297000	297000	297000	0
231	20241025	165500	4691029000	297000	297000	297000	297000	0
232	20241025	165400	4691029000	297000	297000	297000	297000	0
233	20241025	165300	4691029000	297000	297000	297000	297000	0
234	20241025	165200	4691029000	297000	297000	297000	297000	0
235	20241025	165100	4691029000	297000	297000	297000	297000	0
236	20241025	165000	4691029000	297000	297000	297000	297000	0
237	20241025	164900	4691029000	297000	297000	297000	297000	0
238	20241025	164800	4691029000	297000	297000	297000	297000	0
239	20241025	164700	4691029000	297000	297000	297000	297000	0
240	20241025	164600	4691029000	297000	297000	297000	297000	0
241	20241025	164500	4691029000	297000	297000	297000	297000	0
242	20241025	164400	4691029000	297000	297000	297000	297000	284
243	20241025	164300	4691029000	297000	297000	297000	297000	0
244	20241025	164200	4691029000	297000	297000	297000	297000	0
245	20241025	164100	4691029000	297000	297000	297000	297000	0
246	20241025	164000	4691029000	297000	297000	297000	297000	0
247	20241025	163900	4691029000	297000	297000	297000	297000	0
248	20241025	163800	4691029000	297000	297000	297000	297000	0
249	20241025	163700	4691029000	297000	297000	297000	297000	0
250	20241025	163600	4691029000	297000	297000	297000	297000	0
251	20241025	163500	4691029000	297000	297000	297000	297000	0
252	20241025	163400	4691029000	297000	297000	297000	297000	0
253	20241025	163300	4691029000	297000	297000	297000	297000	0
254	20241025	163200	4691029000	297000	297000	297000	297000	0
255	20241025	163100	4691029000	297000	297000	297000	297000	0
256	20241025	163000	4691029000	297000	297000	297000	297000	0
257	20241025	162900	4691029000	297000	297000	297000	297000	0
258	20241025	162800	4691029000	297000	297000	297000	297000	0
259	20241025	162700	4691029000	297000	297000	297000	297000	0
260	20241025	162600	4691029000	297000	297000	297000	297000	0
261	20241025	162500	4691029000	297000	297000	297000	297000	0
262	20241025	162400	4691029000	297000	297000	297000	297000	0
263	20241025	162300	4691029000	297000	297000	297000	297000	0
264	20241025	162200	4691029000	297000	297000	297000	297000	0
265	20241025	162100	4691029000	297000	297000	297000	297000	0
266	20241025	162000	4691029000	297000	297000	297000	297000	0
267	20241025	161900	4691029000	297000	297000	297000	297000	0
268	20241025	161800	4691029000	297000	297000	297000	297000	0
269	20241025	161700	4691029000	297000	297000	297000	297000	0
270	20241025	161600	4691029000	297000	297000	297000	297000	0
271	20241025	161500	4691029000	297000	297000	297000	297000	0
272	20241025	161400	4691029000	297000	297000	297000	297000	284
273	20241025	161300	4691029000	297000	297000	297000	297000	0
274	20241025	161200	4691029000	297000	297000	297000	297000	0
275	20241025	161100	4691029000	297000	297000	297000	297000	0
276	20241025	161000	4691029000	297000	297000	297000	297000	0
277	20241025	160900	4691029000	297000	297000	297000	297000	0
278	20241025	160800	4691029000	297000	297000	297000	297000	0
279	20241025	160700	4691029000	297000	297000	297000	297000	0
280	20241025	160600	4691029000	297000	297000	297000	297000	0
281	20241025	160500	4691029000	297000	297000	297000	297000	0
282	20241025	160400	4691029000	297000	297000	297000	297000	0
283	20241025	160300	4691029000	297000	297000	297000	297000	0
284	20241025	160200	4691029000	297000	297000	297000	297000	0
285	20241025	160100	4691029000	297000	297000	297000	297000	0
286	20241025	160000	4691029000	297000	297000	297000	297000	0
287	20241025	155900	4691029000	297000	297000	297000	297000	0
288	20241025	155800	4691029000	297000	297000	297000	297000	0
289	20241025	155700	4691029000	297000	297000	297000	297000	0
290	20241025	155600	4691029000	297000	297000	297000	297000	0
291	20241025	155500	4691029000	297000	297000	297000	297000	0
292	20241025	155400	4691029000	297000	297000	297000	297000	0
293	20241025	155300	4691029000	297000	297000	297000	297000	0
294	20241025	155200	4691029000	297000	297000	297000	297000	0
295	20241025	155100	4691029000	297000	297000	297000	297000	0
296	20241025	155000	4691029000	297000	297000	297000	297000	0
297	20241025	154900	4691029000	297000	297000	297000	297000	0
298	20241025	154800	4691029000	297000	297000	297000	297000	0
299	20241025	154700	4691029000	297000	297000	297000	297000	0
300	20241025	154600	4691029000	297000	297000	297000	297000	0
301	20241025	154500	4691029000	297000	297000	297000	297000	0
302	20241025	154400	4691029000	297000	297000	297000	297000	284
303	20241025	154300	4691029000	297000	297000	297000	297000	0
304	20241025	154200	4691029000	297000	297000	297000	297000	0
305	20241025	154100	4691029000	297000	297000	297000	297000	0
306	20241025	154000	4691029000	297000	297000	297000	297000	0
307	20241025	153900	4691029000	297000	297000	297000	297000	0
308	20241025	153800	4691029000	297000	297000	297000	297000	0
309	20241025	153700	4691029000	297000	297000	297000	297000	0
310	20241025	153600	4691029000	297000	297000	297000	297000	0
311	20241025	153500	4691029000	297000	297000	297000	297000	0
312	20241025	153400	4691029000	297000	297000	297000	297000	0
313	20241025	153300	4691029000	297000	297000	297000	297000	0
314	20241025	153200	4691029000	297000	297000	297000	297000	0
315	20241025	153100	4691029000	297000	297000	297000	297000	0
316	20241025	153000	4691029000	297000	297000	297000	297000	284
317	20241025	152900	4606681000	297000	297000	297000	297000	0
318	20241025	152800	4606681000	297000	297000	297000	297000	0
319	20241025	152700	4606681000	297000	297000	297000	297000	0
320	20241025	152600	4606681000	297000	297000	297000	297000	0
321	20241025	152500	4606681000	297000	297000	297000	297000	0
322	20241025	152400	4606681000	297000	297000	297000	297000	0
323	20241025	152300	4606681000	297000	297000	297000	297000	0
324	20241025	152200	4606681000	297000	297000	297000	297000	0
325	20241025	152100	4606681000	297000	297000	297000	297000	0
326	20241025	152000	4606681000	297000	297000	297000	297000	0
327	20241025	151900	4606681000	297000	298000	298000	296000	204
328	20241025	151800	4546095000	298000	298000	298000	298000	15
329	20241025	151700	4541625000	298000	298000	298000	297500	86
330	20241025	151600	4516002500	298000	298000	298000	297500	72
331	20241025	151500	4494553500	298000	298000	298500	297500	52
332	20241025	151400	4479040000	299000	299000	299000	298500	57
333	20241025	151300	4461999000	299000	298500	299000	298500	48
334	20241025	151200	4447660500	299000	299000	299000	298000	69
335	20241025	151100	4427043000	299000	298500	299000	297500	78
336	20241025	151000	4403767000	298500	299000	299000	298000	67
337	20241025	150900	4383742500	299000	299000	299000	298500	56
338	20241025	150800	4367001000	299000	299500	299500	298500	60
339	20241025	150700	4349063000	299500	299000	299500	298500	78
340	20241025	150600	4325717500	299500	299500	299500	299000	60
341	20241025	150500	4307752500	299500	299500	299500	299000	68
342	20241025	150400	4287391500	299500	299500	299500	299000	46
343	20241025	150300	4273615500	299000	299000	299500	298500	61
344	20241025	150200	4255373500	299000	299000	299000	298500	64
345	20241025	150100	4236238000	299000	298500	299000	298500	66
346	20241025	150000	4216523000	298000	298500	299000	298000	75
347	20241025	145900	4194140000	299000	299000	299000	298000	71
348	20241025	145800	4172921500	298000	298500	299000	297500	144
349	20241025	145700	4129990000	298500	298500	298500	298000	78
350	20241025	145600	4106712500	298500	298500	298500	298000	75
351	20241025	145500	4084331500	298500	298500	298500	298000	82
352	20241025	145400	4059858500	298500	298000	298500	297500	106
353	20241025	145300	4028274500	298500	298000	298500	298000	102
354	20241025	145200	3997865500	298000	297500	298000	297500	76
355	20241025	145100	3975241000	297500	297500	298000	297000	79
356	20241025	145000	3951725000	297500	298000	298000	297000	90
357	20241025	144900	3924947000	297500	297500	298000	297000	106
358	20241025	144800	3893420500	297500	297000	297500	296000	100
359	20241025	144700	3863690500	297500	297000	297500	297000	38
360	20241025	144600	3852398000	297000	296500	297000	296000	38
361	20241025	144500	3841119500	296500	297000	297000	296000	58
362	20241025	144400	3823906500	296000	297000	297000	296000	61
363	20241025	144300	3805822000	297000	297000	297000	296500	41
364	20241025	144200	3793652000	296500	296500	297000	296000	42
365	20241025	144100	3781189500	297000	297000	297000	296000	25
366	20241025	144000	3773775000	296500	296500	297000	296000	36
367	20241025	143900	3763096000	296500	296500	296500	296000	41
368	20241025	143800	3750941000	296500	296500	296500	296500	42
369	20241025	143700	3738488000	296500	296500	296500	296000	35
370	20241025	143600	3728111000	295500	296500	296500	295500	27
371	20241025	143500	3720110000	296500	297000	297000	296500	44
372	20241025	143400	3707049500	296500	297000	297000	296500	33
373	20241025	143300	3697258500	297000	296000	297000	296000	50
374	20241025	143200	3682418500	297000	296500	297000	296500	39
375	20241025	143100	3670848000	296000	297000	297000	296000	36
376	20241025	143000	3660164500	297000	296000	297000	296000	39
377	20241025	142900	3648614500	296000	296000	296000	296000	47
378	20241025	142800	3634702500	296000	296500	296500	296000	43
379	20241025	142700	3621964500	296500	296500	296500	295000	36
380	20241025	142600	3611295500	296500	296000	296500	295000	221
381	20241025	142500	3546047000	296000	296000	296000	295500	42
382	20241025	142400	3533615500	296000	296500	297000	295500	97
383	20241025	142300	3504928000	296500	296000	297000	296000	21
384	20241025	142200	3498702500	296000	296000	296000	295500	40
385	20241025	142100	3486864000	296000	296500	297000	296000	109
386	20241025	142000	3454567000	297000	297000	297000	296500	35
387	20241025	141900	3444174000	297000	297000	297500	296500	40
388	20241025	141800	3432296000	297500	297000	297500	297000	37
389	20241025	141700	3421304000	297000	297000	297500	296500	52
390	20241025	141600	3405858500	297000	297500	297500	297000	27
391	20241025	141500	3397834000	297500	297500	297500	296500	45
392	20241025	141400	3384475500	297000	297500	297500	296000	42
393	20241025	141300	3371997500	297500	297000	297500	296500	55
394	20241025	141200	3355656500	297000	297000	297500	296500	32
395	20241025	141100	3346151000	297500	297000	297500	297000	77
396	20241025	141000	3323276500	297500	297000	297500	297000	45
397	20241025	140900	3309908500	297000	297000	297000	296500	34
398	20241025	140800	3299811000	297000	297000	297500	297000	34
399	20241025	140700	3289711000	297000	297500	297500	297000	31
400	20241025	140600	3280497500	297500	297000	297500	296500	32
401	20241025	140500	3270984000	297500	297000	297500	296500	35
402	20241025	140400	3260590000	297000	297000	297000	296000	30
403	20241025	140300	3251689000	297000	297000	297000	296000	32
404	20241025	140200	3242191000	297500	296500	297500	296500	26
405	20241025	140100	3234469500	296500	297500	297500	296500	35
406	20241025	140000	3224074500	297000	297000	297000	296500	37
407	20241025	135900	3213091500	296500	296500	297000	296000	35
408	20241025	135800	3202708000	297000	297000	297000	296000	37
409	20241025	135700	3191726500	297000	297500	297500	296000	30
410	20241025	135600	3182823000	297500	296000	297500	296000	29
411	20241025	135500	3174218500	296000	297000	297000	296000	25
412	20241025	135400	3166807000	297500	296500	297500	296500	34
413	20241025	135300	3156724000	296500	298000	298000	296500	89
414	20241025	135200	3130285500	298000	298000	298000	297500	20
415	20241025	135100	3124328500	298000	297500	298000	297000	30
416	20241025	135000	3115398500	298000	297500	298000	297000	52
417	20241025	134900	3099934000	297500	297000	297500	297000	34
418	20241025	134800	3089829000	297000	297000	297500	296500	34
419	20241025	134700	3079730500	297500	297000	297500	297000	21
420	20241025	134600	3073489500	297000	297000	297000	297000	34
421	20241025	134500	3063391500	297000	297000	297000	296500	30
422	20241025	134400	3054482500	297000	296500	297000	296500	24
423	20241025	134300	3047358500	297000	296500	297000	296500	38
424	20241025	134200	3036077500	296500	296500	296500	296000	36
425	20241025	134100	3025404500	296500	296500	296500	296500	29
426	20241025	134000	3016806000	296500	296500	296500	296500	34
427	20241025	133900	3006725000	296500	296500	296500	296000	25
428	20241025	133800	2999314000	296500	296500	296500	296500	38
429	20241025	133700	2988047000	296500	296500	296500	296500	21
430	20241025	133600	2981820500	296500	296500	296500	296000	35
431	20241025	133500	2971446500	296500	296500	296500	296000	34
432	20241025	133400	2961366500	296500	296500	296500	295500	51
433	20241025	133300	2946256000	296500	296500	296500	296000	40
434	20241025	133200	2934402500	296500	296500	296500	296000	49
435	20241025	133100	2919876500	296000	296500	296500	296000	19
436	20241025	133000	2914245500	296500	296500	296500	296000	36
437	20241025	132900	2903574500	296000	296500	296500	296000	34
438	20241025	132800	2893504500	296500	296000	296500	296000	24
439	20241025	132700	2886389500	296500	296000	296500	296000	40
440	20241025	132600	2874549000	296000	296000	296000	295500	42
441	20241025	132500	2862130000	296000	295500	296000	295000	26
442	20241025	132400	2854444500	295500	295500	295500	295000	32
443	20241025	132300	2844992000	295500	295500	295500	295500	32
444	20241025	132200	2835536000	295500	296000	296000	295500	23
445	20241025	132100	2828737500	296000	295500	296000	295500	22
446	20241025	132000	2822230500	296000	295000	296000	295000	110
447	20241025	131900	2789755000	295500	295500	295500	295000	18
448	20241025	131800	2784436500	295500	295500	295500	295000	152
449	20241025	131700	2739537000	295500	295500	295500	295000	99
450	20241025	131600	2710321000	295500	295500	295500	295000	12
451	20241025	131500	2706776000	295500	295500	295500	295000	105
452	20241025	131400	2675749000	295500	295500	295500	295500	11
453	20241025	131300	2672498500	295500	295500	296000	295000	23
454	20241025	131200	2665703000	296000	296000	296000	295500	5
455	20241025	131100	2664223500	296000	295000	296000	295000	161
456	20241025	131000	2616716000	295000	294500	295000	294500	16
457	20241025	130900	2611997500	294500	295000	295000	294500	19
458	20241025	130800	2606400500	295000	295000	295000	295000	3
459	20241025	130700	2605515500	294500	295000	295000	294500	11
460	20241025	130600	2602271500	295000	295000	295000	295000	6
461	20241025	130500	2600501500	294500	294500	295000	294500	22
462	20241025	130400	2594019000	294500	295500	295500	294500	4
463	20241025	130300	2592839500	295500	294500	295500	294500	15
464	20241025	130200	2588409000	294500	295000	295000	294500	8
465	20241025	130100	2586051500	295000	295000	295000	294000	32
466	20241025	130000	2576626500	294500	295000	295000	294500	12
467	20241025	125900	2573089000	295000	295500	295500	295000	7
468	20241025	125800	2571023500	295000	295500	295500	295000	6
469	20241025	125700	2569251500	295500	295500	295500	295000	13
470	20241025	125600	2565411000	296000	294500	296000	294500	2
471	20241025	125500	2564820500	296000	296000	296000	295000	18
472	20241025	125400	2559496500	295500	294500	295500	294500	19
473	20241025	125300	2553887000	294500	295000	295000	294500	8
474	20241025	125200	2551529000	295000	295000	295000	295000	2
475	20241025	125100	2550939000	295000	294000	295000	294000	3
476	20241025	125000	2550056000	295500	296000	296000	294000	409
477	20241025	124900	2429779500	296000	296000	296000	295500	16
478	20241025	124800	2425046000	296000	295500	296000	295500	13
479	20241025	124700	2421200000	295500	295500	296000	295000	18
480	20241025	124600	2415877000	295500	296000	296000	295000	8
481	20241025	124500	2413511500	295500	295000	296000	295000	13
482	20241025	124400	2409669000	295000	296000	296000	295000	27
483	20241025	124300	2401688500	295500	295500	296000	295500	14
484	20241025	124200	2397546000	296000	296000	296000	295500	5
485	20241025	124100	2396066500	296000	295500	296000	295000	11
486	20241025	124000	2392813500	296000	296000	296000	296000	6
487	20241025	123900	2391037500	296000	296000	296000	295500	17
488	20241025	123800	2386009000	296000	296000	296000	295000	10
489	20241025	123700	2383052000	296000	296000	296000	295500	9
490	20241025	123600	2380389000	296000	295500	296000	295000	19
491	20241025	123500	2374774500	295500	295500	296000	295500	18
492	20241025	123400	2369454500	295000	295500	295500	295000	7
493	20241025	123300	2367388000	295500	296000	296000	295500	7
494	20241025	123200	2365318000	295500	295500	296000	295000	13
495	20241025	123100	2361473500	295500	295000	295500	295000	10
496	20241025	123000	2358519000	295000	295000	295000	295000	5
497	20241025	122900	2357044000	295000	295500	295500	295000	20
498	20241025	122800	2351135500	295500	295000	295500	295000	12
499	20241025	122700	2347592000	295000	295500	295500	295000	13
500	20241025	122600	2343754500	295500	295000	295500	295000	6
501	20241025	122500	2341983000	295500	295500	295500	295500	5
502	20241025	122400	2340505500	295500	295500	295500	295000	11
503	20241025	122300	2337255500	295500	295000	295500	295000	18
504	20241025	122200	2331941000	295000	295000	295000	294500	13
505	20241025	122100	2328107500	295000	295000	295000	295000	7
506	20241025	122000	2326042500	295000	295000	295000	295000	9
507	20241025	121900	2323387500	295000	295000	295000	294500	7
508	20241025	121800	2321323500	295000	295000	295000	295000	3
509	20241025	121700	2320438500	294500	295000	295000	294500	7
510	20241025	121600	2318374000	295000	294500	295000	294500	57
511	20241025	121500	2301566000	294500	294500	294500	294500	10
512	20241025	121400	2298621000	294500	294500	294500	294500	11
513	20241025	121300	2295381500	294000	294000	294000	294000	1
514	20241025	121200	2295087500	295000	294500	295000	294500	12
515	20241025	121100	2291551500	294500	294500	294500	294500	9
516	20241025	121000	2288901000	294500	295000	295000	294500	16
517	20241025	120900	2284187000	295000	295000	295000	294500	12
518	20241025	120800	2280648500	294000	294000	295000	294000	31
519	20241025	120700	2271522000	293500	294000	294000	293500	5
520	20241025	120600	2270053000	294000	294000	294000	294000	4
521	20241025	120500	2268877000	294000	294000	294000	294000	28
522	20241025	120400	2260645000	293500	294000	294000	293500	6
523	20241025	120300	2258881500	293500	294500	294500	293500	31
524	20241025	120200	2249768500	294500	293500	294500	293500	4
525	20241025	120100	2248593000	294000	294000	294000	294000	9
526	20241025	120000	2245947000	294000	294000	294500	293500	36
527	20241025	115900	2235359500	294000	294000	294500	294000	32
528	20241025	115800	2225950000	294500	294000	294500	294000	9
529	20241025	115700	2223303500	294000	294500	294500	294000	15
530	20241025	115600	2218891000	294500	294500	294500	294000	18
531	20241025	115500	2213594000	294500	293500	294500	293500	10
532	20241025	115400	2210650000	294000	294000	294500	294000	8
533	20241025	115300	2208296000	293500	294500	294500	293500	29
534	20241025	115200	2199768500	294500	294500	294500	294000	16
535	20241025	115100	2195057500	294500	294000	294500	293500	36
536	20241025	115000	2184474000	294000	294000	294000	293500	22
537	20241025	114900	2178012000	294000	294000	294000	293500	7
538	20241025	114800	2175955000	294000	294000	294000	293500	14
539	20241025	114700	2171844000	293500	294000	294000	293500	16
540	20241025	114600	2167143500	294000	293000	294000	293000	23
541	20241025	114500	2160382500	293500	292500	293500	292500	19
542	20241025	114400	2154807000	293000	292500	294000	291500	77
543	20241025	114300	2132237000	292500	294000	294000	292000	58
544	20241025	114200	2115272500	294000	293500	294000	293500	7
545	20241025	114100	2113215500	293000	293500	293500	293000	29
546	20241025	114000	2104705000	293000	294000	294000	293000	10
547	20241025	113900	2101773000	294000	293000	294000	293000	30
548	20241025	113800	2092969000	293500	293500	293500	293000	9
549	20241025	113700	2090328000	293500	293500	293500	293000	64
550	20241025	113600	2071571500	293000	293000	293000	292500	37
551	20241025	113500	2060731500	292500	293000	293000	292500	6
552	20241025	113400	2058975000	292000	292500	293000	292000	27
553	20241025	113300	2051066000	293000	292500	293000	292500	4
554	20241025	113200	2049895000	292500	292500	292500	292000	39
555	20241025	113100	2038489000	292500	292500	292500	292000	8
556	20241025	113000	2036149500	292500	292000	292500	291500	9
557	20241025	112900	2033521500	290500	292500	292500	290500	5
558	20241025	112800	2032061000	292500	292000	292500	290000	102
559	20241025	112700	2002403500	292000	292000	292000	292000	9
560	20241025	112600	1999775500	292000	292000	292000	292000	6
561	20241025	112500	1998023500	292000	291500	292000	291500	4
562	20241025	112400	1996856500	292000	292500	292500	292000	9
563	20241025	112300	1994225000	292500	292000	292500	292000	9
564	20241025	112200	1991593000	292500	292500	292500	292500	6
565	20241025	112100	1989838000	292500	292500	292500	292000	16
566	20241025	112000	1985159000	292500	292500	292500	291500	13
567	20241025	111900	1981361000	292500	292000	292500	292000	4
568	20241025	111800	1980192000	292000	292500	292500	292000	17
569	20241025	111700	1975222000	292500	292500	292500	292500	9
570	20241025	111600	1972589500	292500	292000	292500	291500	11
571	20241025	111500	1969376500	291500	291500	291500	291500	2
572	20241025	111400	1968793500	292000	292500	292500	292000	7
573	20241025	111300	1966748000	292500	292500	292500	292000	12
574	20241025	111200	1963239000	292500	292500	292500	292500	3
575	20241025	111100	1962361500	292500	291500	292500	291500	77
576	20241025	111000	1939892000	291500	291000	292000	291000	26
577	20241025	110900	1932313000	291500	291000	291500	291000	46
578	20241025	110800	1918924000	291000	291000	291000	291000	1
579	20241025	110700	1918633000	291000	291000	291500	291000	12
580	20241025	110600	1915140500	291500	291500	291500	291500	22
581	20241025	110500	1908727500	291000	289000	292000	289000	152
582	20241025	110400	1864534000	288500	288500	288500	288500	0
583	20241025	110300	1864534000	288500	288500	288500	288500	0
584	20241025	110200	1864534000	288500	289000	289000	288500	15
585	20241025	110100	1860201500	289500	288000	289500	288000	4
586	20241025	110000	1859048000	288500	288500	288500	288500	7
587	20241025	105900	1857028500	288000	288000	288000	288000	2
588	20241025	105800	1856452500	288500	288500	288500	288500	4
589	20241025	105700	1855298500	288000	288000	288000	288000	1
590	20241025	105600	1855010500	288000	288000	289000	288000	28
591	20241025	105500	1846923500	287500	287500	287500	287500	1
592	20241025	105400	1846636000	288000	288000	288000	288000	15
593	20241025	105300	1842316000	287500	288000	288000	287500	41
594	20241025	105200	1830528000	288000	287500	288000	287500	27
595	20241025	105100	1822765000	287500	287500	288000	287500	28
596	20241025	105000	1814714000	287500	287500	287500	287500	38
597	20241025	104900	1803789000	288000	287000	288000	287000	35
598	20241025	104800	1793734500	288000	287000	288000	287000	33
599	20241025	104700	1784255500	287500	287500	287500	287500	27
600	20241025	104600	1776493000	287000	287000	287000	287000	26
601	20241025	104500	1769031000	288000	287500	288000	286500	44
602	20241025	104400	1756394000	287500	286500	287500	286500	195
603	20241025	104300	1700521500	288000	287000	288000	287000	26
604	20241025	104200	1693058500	286500	286500	288000	286500	29
605	20241025	104100	1684747500	287500	287000	287500	287000	26
606	20241025	104000	1677285000	288000	287000	288000	287000	28
607	20241025	103900	1669246000	288000	287000	288000	287000	30
608	20241025	103800	1660631000	287000	287000	287000	287000	25
609	20241025	103700	1653456000	287000	287000	289500	286500	65
610	20241025	103600	1634776000	286500	286500	286500	286500	90
611	20241025	103500	1608991000	287000	287000	287000	287000	45
612	20241025	103400	1596076000	287500	287000	287500	287000	56
613	20241025	103300	1580003500	287000	287000	287000	287000	26
614	20241025	103200	1572541500	287500	287000	287500	287000	32
615	20241025	103100	1563354500	287000	287000	287000	287000	35
616	20241025	103000	1553309500	287000	287500	287500	287000	37
617	20241025	102900	1542687500	287000	288000	288000	287000	28
618	20241025	102800	1534634500	288500	287500	288500	287000	39
619	20241025	102700	1523427500	287500	287500	287500	287500	30
620	20241025	102600	1514802500	287500	288500	288500	287500	37
621	20241025	102500	1504163000	287500	287000	287500	287000	30
622	20241025	102400	1495540500	287500	288000	288000	287500	39
623	20241025	102300	1484321500	287500	287500	287500	287000	74
624	20241025	102200	1463059000	287500	287500	287500	287000	40
625	20241025	102100	1451572000	287500	287500	288000	287000	64
626	20241025	102000	1433172000	287500	288000	288000	287500	52
627	20241025	101900	1418208500	288000	288500	288500	287000	134
628	20241025	101800	1379711000	288500	287500	288500	287000	83
629	20241025	101700	1355880500	287000	287500	287500	287000	103
630	20241025	101600	1326303000	287000	288500	289000	287000	388
631	20241025	101500	1214695000	288000	288000	288000	288000	26
632	20241025	101400	1207207000	288000	289000	289000	288000	547
633	20241025	101300	1049607500	289000	289000	289000	288500	39
634	20241025	101200	1038343000	289000	289000	289000	289000	45
635	20241025	101100	1025338000	289000	289500	289500	289000	27
636	20241025	101000	1017534000	289000	289500	289500	289000	35
637	20241025	100900	1007414000	289000	289500	290000	289000	53
638	20241025	100800	992072500	289500	289500	290000	289500	39
639	20241025	100700	980781000	290000	290000	292500	289500	113
640	20241025	100600	947889000	290000	289500	290000	289500	39
641	20241025	100500	936598000	289500	290000	290000	289500	27
642	20241025	100400	928781000	290000	290000	290000	289500	44
643	20241025	100300	916030000	290000	290000	290500	290000	50
644	20241025	100200	901527000	290000	290000	290000	290000	25
645	20241025	100100	894277000	290000	290000	290000	290000	66
646	20241025	100000	875137000	290000	290500	290500	290000	65
647	20241025	095900	856286500	290000	290500	290500	290000	159
648	20241025	095800	810165500	290500	291000	291000	290500	28
649	20241025	095700	802027500	291500	291000	292000	290500	278
650	20241025	095600	721178500	291500	291000	291500	291000	26
651	20241025	095500	713612000	291000	291000	292000	291000	53
652	20241025	095400	698186000	292000	292000	292000	291000	614
653	20241025	095300	519010500	292500	292000	292500	292000	29
654	20241025	095200	510541000	292000	292000	292000	292000	26
655	20241025	095100	502949000	292500	292500	292500	292500	1
656	20241025	095000	502656500	292500	292500	292500	292500	2
657	20241025	094900	502071500	292500	292000	292500	292000	2
658	20241025	094800	501487000	292000	292500	292500	292000	11
659	20241025	094700	498271000	292500	292500	292500	292500	64
660	20241025	094600	479551000	292500	292500	292500	292500	17
661	20241025	094500	474578500	292500	293000	293000	292500	53
662	20241025	094400	459074500	292500	292500	292500	292500	1
663	20241025	094300	458782000	293000	292500	293000	292500	3
664	20241025	094200	457903500	292500	293000	293000	292500	61
665	20241025	094100	440045000	293000	293000	293000	293000	16
666	20241025	094000	435357000	293500	293500	293500	293500	88
667	20241025	093900	409529000	293000	293500	293500	293000	112
668	20241025	093800	376703000	293500	293500	294000	293500	9
669	20241025	093700	374061000	293500	293500	293500	293500	0
670	20241025	093600	374061000	293500	293500	293500	293500	0
671	20241025	093500	374061000	293500	293500	294000	293500	19
672	20241025	093400	368484000	294000	294000	294000	294000	0
673	20241025	093300	368484000	294000	294000	294000	294000	4
674	20241025	093200	367308000	294000	294000	294000	294000	11
675	20241025	093100	364074000	294000	294000	294000	294000	5
676	20241025	093000	362604000	294000	295000	295000	294000	12
677	20241025	092900	359075000	295000	295000	295000	295000	3
678	20241025	092800	358190000	294000	294500	294500	294000	101
679	20241025	092700	328490500	294500	294000	294500	294000	2
680	20241025	092600	327902000	294500	294500	294500	294500	0
681	20241025	092500	327902000	294500	294500	294500	294500	33
682	20241025	092400	318183500	294000	294000	294000	294000	7
683	20241025	092300	316125500	294500	294500	294500	294500	2
684	20241025	092200	315536500	293000	293000	293000	293000	32
685	20241025	092100	306160500	293000	293000	293000	293000	0
686	20241025	092000	306160500	293000	293000	293000	293000	0
687	20241025	091900	306160500	293000	293500	293500	293000	37
688	20241025	091800	295304000	293500	294000	294000	293500	2
689	20241025	091700	294716500	294000	294500	295000	294000	14
690	20241025	091600	290597500	293000	293500	293500	292500	76
691	20241025	091500	268336500	293500	295000	295000	293500	24
692	20241025	091400	261286000	293000	294000	295000	293000	46
693	20241025	091300	247741000	292500	294000	294000	292500	20
694	20241025	091200	241877000	293500	293500	293500	293500	12
695	20241025	091100	238355000	292500	292500	292500	292500	7
696	20241025	091000	236307500	292500	293500	293500	292500	52
697	20241025	090900	221083500	293500	293500	293500	293500	9
698	20241025	090800	218442000	293000	293000	293000	293000	85
699	20241025	090700	193537000	293000	292000	293000	292000	24
700	20241025	090600	186523000	292000	292500	292500	292000	11
701	20241025	090500	183306500	292500	291500	292500	291500	10
702	20241025	090400	180383500	291500	292500	292500	291000	222
703	20241025	090300	115726000	292500	291000	292500	290500	126
704	20241025	090200	79063500	291000	294000	294000	291000	203
705	20241025	090100	19773000	294000	294000	294000	294000	0
706	20241025	090000	19773000	294000	295500	295500	294000	67