KissMeData/145020/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202600	55391239000	293000	293000	293000	293000	4016
3	20241017	202500	55391239000	293000	293000	293000	293000	0
4	20241017	202400	55391239000	293000	293000	293000	293000	0
5	20241017	202300	55391239000	293000	293000	293000	293000	0
6	20241017	202200	55391239000	293000	293000	293000	293000	0
7	20241017	202100	55391239000	293000	293000	293000	293000	0
8	20241017	202000	55391239000	293000	293000	293000	293000	0
9	20241017	201900	55391239000	293000	293000	293000	293000	0
10	20241017	201800	55391239000	293000	293000	293000	293000	0
11	20241017	201700	55391239000	293000	293000	293000	293000	0
12	20241017	201600	55391239000	293000	293000	293000	293000	0
13	20241017	201500	55391239000	293000	293000	293000	293000	0
14	20241017	201400	55391239000	293000	293000	293000	293000	0
15	20241017	201300	55391239000	293000	293000	293000	293000	0
16	20241017	201200	55391239000	293000	293000	293000	293000	0
17	20241017	201100	55391239000	293000	293000	293000	293000	0
18	20241017	201000	55391239000	293000	293000	293000	293000	0
19	20241017	200900	55391239000	293000	293000	293000	293000	0
20	20241017	200800	55391239000	293000	293000	293000	293000	0
21	20241017	200700	55391239000	293000	293000	293000	293000	0
22	20241017	200600	55391239000	293000	293000	293000	293000	0
23	20241017	200500	55391239000	293000	293000	293000	293000	0
24	20241017	200400	55391239000	293000	293000	293000	293000	0
25	20241017	200300	55391239000	293000	293000	293000	293000	0
26	20241017	200200	55391239000	293000	293000	293000	293000	0
27	20241017	200100	55391239000	293000	293000	293000	293000	0
28	20241017	200000	55391239000	293000	293000	293000	293000	0
29	20241017	195900	55391239000	293000	293000	293000	293000	0
30	20241017	195800	55391239000	293000	293000	293000	293000	0
31	20241017	195700	55391239000	293000	293000	293000	293000	0
32	20241017	195600	55391239000	293000	293000	293000	293000	4016
33	20241017	195500	55391239000	293000	293000	293000	293000	0
34	20241017	195400	55391239000	293000	293000	293000	293000	0
35	20241017	195300	55391239000	293000	293000	293000	293000	0
36	20241017	195200	55391239000	293000	293000	293000	293000	0
37	20241017	195100	55391239000	293000	293000	293000	293000	0
38	20241017	195000	55391239000	293000	293000	293000	293000	0
39	20241017	194900	55391239000	293000	293000	293000	293000	0
40	20241017	194800	55391239000	293000	293000	293000	293000	0
41	20241017	194700	55391239000	293000	293000	293000	293000	0
42	20241017	194600	55391239000	293000	293000	293000	293000	0
43	20241017	194500	55391239000	293000	293000	293000	293000	0
44	20241017	194400	55391239000	293000	293000	293000	293000	0
45	20241017	194300	55391239000	293000	293000	293000	293000	0
46	20241017	194200	55391239000	293000	293000	293000	293000	0
47	20241017	194100	55391239000	293000	293000	293000	293000	0
48	20241017	194000	55391239000	293000	293000	293000	293000	0
49	20241017	193900	55391239000	293000	293000	293000	293000	0
50	20241017	193800	55391239000	293000	293000	293000	293000	0
51	20241017	193700	55391239000	293000	293000	293000	293000	0
52	20241017	193600	55391239000	293000	293000	293000	293000	0
53	20241017	193500	55391239000	293000	293000	293000	293000	0
54	20241017	193400	55391239000	293000	293000	293000	293000	0
55	20241017	193300	55391239000	293000	293000	293000	293000	0
56	20241017	193200	55391239000	293000	293000	293000	293000	0
57	20241017	193100	55391239000	293000	293000	293000	293000	0
58	20241017	193000	55391239000	293000	293000	293000	293000	0
59	20241017	192900	55391239000	293000	293000	293000	293000	0
60	20241017	192800	55391239000	293000	293000	293000	293000	0
61	20241017	192700	55391239000	293000	293000	293000	293000	0
62	20241017	192600	55391239000	293000	293000	293000	293000	4016
63	20241017	192500	55391239000	293000	293000	293000	293000	0
64	20241017	192400	55391239000	293000	293000	293000	293000	0
65	20241017	192300	55391239000	293000	293000	293000	293000	0
66	20241017	192200	55391239000	293000	293000	293000	293000	0
67	20241017	192100	55391239000	293000	293000	293000	293000	0
68	20241017	192000	55391239000	293000	293000	293000	293000	0
69	20241017	191900	55391239000	293000	293000	293000	293000	0
70	20241017	191800	55391239000	293000	293000	293000	293000	0
71	20241017	191700	55391239000	293000	293000	293000	293000	0
72	20241017	191600	55391239000	293000	293000	293000	293000	0
73	20241017	191500	55391239000	293000	293000	293000	293000	0
74	20241017	191400	55391239000	293000	293000	293000	293000	0
75	20241017	191300	55391239000	293000	293000	293000	293000	0
76	20241017	191200	55391239000	293000	293000	293000	293000	0
77	20241017	191100	55391239000	293000	293000	293000	293000	0
78	20241017	191000	55391239000	293000	293000	293000	293000	0
79	20241017	190900	55391239000	293000	293000	293000	293000	0
80	20241017	190800	55391239000	293000	293000	293000	293000	0
81	20241017	190700	55391239000	293000	293000	293000	293000	0
82	20241017	190600	55391239000	293000	293000	293000	293000	0
83	20241017	190500	55391239000	293000	293000	293000	293000	0
84	20241017	190400	55391239000	293000	293000	293000	293000	0
85	20241017	190300	55391239000	293000	293000	293000	293000	0
86	20241017	190200	55391239000	293000	293000	293000	293000	0
87	20241017	190100	55391239000	293000	293000	293000	293000	0
88	20241017	190000	55391239000	293000	293000	293000	293000	0
89	20241017	185900	55391239000	293000	293000	293000	293000	0
90	20241017	185800	55391239000	293000	293000	293000	293000	0
91	20241017	185700	55391239000	293000	293000	293000	293000	0
92	20241017	185600	55391239000	293000	293000	293000	293000	4016
93	20241017	185500	55391239000	293000	293000	293000	293000	0
94	20241017	185400	55391239000	293000	293000	293000	293000	0
95	20241017	185300	55391239000	293000	293000	293000	293000	0
96	20241017	185200	55391239000	293000	293000	293000	293000	0
97	20241017	185100	55391239000	293000	293000	293000	293000	0
98	20241017	185000	55391239000	293000	293000	293000	293000	0
99	20241017	184900	55391239000	293000	293000	293000	293000	0
100	20241017	184800	55391239000	293000	293000	293000	293000	0
101	20241017	184700	55391239000	293000	293000	293000	293000	0
102	20241017	184600	55391239000	293000	293000	293000	293000	0
103	20241017	184500	55391239000	293000	293000	293000	293000	0
104	20241017	184400	55391239000	293000	293000	293000	293000	0
105	20241017	184300	55391239000	293000	293000	293000	293000	0
106	20241017	184200	55391239000	293000	293000	293000	293000	0
107	20241017	184100	55391239000	293000	293000	293000	293000	0
108	20241017	184000	55391239000	293000	293000	293000	293000	0
109	20241017	183900	55391239000	293000	293000	293000	293000	0
110	20241017	183800	55391239000	293000	293000	293000	293000	0
111	20241017	183700	55391239000	293000	293000	293000	293000	0
112	20241017	183600	55391239000	293000	293000	293000	293000	0
113	20241017	183500	55391239000	293000	293000	293000	293000	0
114	20241017	183400	55391239000	293000	293000	293000	293000	0
115	20241017	183300	55391239000	293000	293000	293000	293000	0
116	20241017	183200	55391239000	293000	293000	293000	293000	0
117	20241017	183100	55391239000	293000	293000	293000	293000	0
118	20241017	183000	55391239000	293000	293000	293000	293000	0
119	20241017	182900	55391239000	293000	293000	293000	293000	0
120	20241017	182800	55391239000	293000	293000	293000	293000	0
121	20241017	182700	55391239000	293000	293000	293000	293000	0
122	20241017	182600	55391239000	293000	293000	293000	293000	4016
123	20241017	182500	55391239000	293000	293000	293000	293000	0
124	20241017	182400	55391239000	293000	293000	293000	293000	0
125	20241017	182300	55391239000	293000	293000	293000	293000	0
126	20241017	182200	55391239000	293000	293000	293000	293000	0
127	20241017	182100	55391239000	293000	293000	293000	293000	0
128	20241017	182000	55391239000	293000	293000	293000	293000	0
129	20241017	181900	55391239000	293000	293000	293000	293000	0
130	20241017	181800	55391239000	293000	293000	293000	293000	0
131	20241017	181700	55391239000	293000	293000	293000	293000	0
132	20241017	181600	55391239000	293000	293000	293000	293000	0
133	20241017	181500	55391239000	293000	293000	293000	293000	0
134	20241017	181400	55391239000	293000	293000	293000	293000	0
135	20241017	181300	55391239000	293000	293000	293000	293000	0
136	20241017	181200	55391239000	293000	293000	293000	293000	0
137	20241017	181100	55391239000	293000	293000	293000	293000	0
138	20241017	181000	55391239000	293000	293000	293000	293000	0
139	20241017	180900	55391239000	293000	293000	293000	293000	0
140	20241017	180800	55391239000	293000	293000	293000	293000	0
141	20241017	180700	55391239000	293000	293000	293000	293000	0
142	20241017	180600	55391239000	293000	293000	293000	293000	0
143	20241017	180500	55391239000	293000	293000	293000	293000	0
144	20241017	180400	55391239000	293000	293000	293000	293000	0
145	20241017	180300	55391239000	293000	293000	293000	293000	0
146	20241017	180200	55391239000	293000	293000	293000	293000	0
147	20241017	180100	55391239000	293000	293000	293000	293000	0
148	20241017	180000	55391239000	293000	293000	293000	293000	0
149	20241017	175900	55391239000	293000	293000	293000	293000	0
150	20241017	175800	55391239000	293000	293000	293000	293000	0
151	20241017	175700	55391239000	293000	293000	293000	293000	0
152	20241017	175600	55391239000	293000	293000	293000	293000	4016
153	20241017	175500	55391239000	293000	293000	293000	293000	0
154	20241017	175400	55391239000	293000	293000	293000	293000	0
155	20241017	175300	55391239000	293000	293000	293000	293000	0
156	20241017	175200	55391239000	293000	293000	293000	293000	0
157	20241017	175100	55391239000	293000	293000	293000	293000	0
158	20241017	175000	55391239000	293000	293000	293000	293000	0
159	20241017	174900	55391239000	293000	293000	293000	293000	0
160	20241017	174800	55391239000	293000	293000	293000	293000	0
161	20241017	174700	55391239000	293000	293000	293000	293000	0
162	20241017	174600	55391239000	293000	293000	293000	293000	0
163	20241017	174500	55391239000	293000	293000	293000	293000	0
164	20241017	174400	55391239000	293000	293000	293000	293000	0
165	20241017	174300	55391239000	293000	293000	293000	293000	0
166	20241017	174200	55391239000	293000	293000	293000	293000	0
167	20241017	174100	55391239000	293000	293000	293000	293000	0
168	20241017	174000	55391239000	293000	293000	293000	293000	0
169	20241017	173900	55391239000	293000	293000	293000	293000	0
170	20241017	173800	55391239000	293000	293000	293000	293000	0
171	20241017	173700	55391239000	293000	293000	293000	293000	0
172	20241017	173600	55391239000	293000	293000	293000	293000	0
173	20241017	173500	55391239000	293000	293000	293000	293000	0
174	20241017	173400	55391239000	293000	293000	293000	293000	0
175	20241017	173300	55391239000	293000	293000	293000	293000	0
176	20241017	173200	55391239000	293000	293000	293000	293000	0
177	20241017	173100	55391239000	293000	293000	293000	293000	0
178	20241017	173000	55391239000	293000	293000	293000	293000	0
179	20241017	172900	55391239000	293000	293000	293000	293000	0
180	20241017	172800	55391239000	293000	293000	293000	293000	0
181	20241017	172700	55391239000	293000	293000	293000	293000	0
182	20241017	172600	55391239000	293000	293000	293000	293000	4016
183	20241017	172500	55391239000	293000	293000	293000	293000	0
184	20241017	172400	55391239000	293000	293000	293000	293000	0
185	20241017	172300	55391239000	293000	293000	293000	293000	0
186	20241017	172200	55391239000	293000	293000	293000	293000	0
187	20241017	172100	55391239000	293000	293000	293000	293000	0
188	20241017	172000	55391239000	293000	293000	293000	293000	0
189	20241017	171900	55391239000	293000	293000	293000	293000	0
190	20241017	171800	55391239000	293000	293000	293000	293000	0
191	20241017	171700	55391239000	293000	293000	293000	293000	0
192	20241017	171600	55391239000	293000	293000	293000	293000	0
193	20241017	171500	55391239000	293000	293000	293000	293000	0
194	20241017	171400	55391239000	293000	293000	293000	293000	0
195	20241017	171300	55391239000	293000	293000	293000	293000	0
196	20241017	171200	55391239000	293000	293000	293000	293000	0
197	20241017	171100	55391239000	293000	293000	293000	293000	0
198	20241017	171000	55391239000	293000	293000	293000	293000	0
199	20241017	170900	55391239000	293000	293000	293000	293000	0
200	20241017	170800	55391239000	293000	293000	293000	293000	0
201	20241017	170700	55391239000	293000	293000	293000	293000	0
202	20241017	170600	55391239000	293000	293000	293000	293000	0
203	20241017	170500	55391239000	293000	293000	293000	293000	0
204	20241017	170400	55391239000	293000	293000	293000	293000	0
205	20241017	170300	55391239000	293000	293000	293000	293000	0
206	20241017	170200	55391239000	293000	293000	293000	293000	0
207	20241017	170100	55391239000	293000	293000	293000	293000	0
208	20241017	170000	55391239000	293000	293000	293000	293000	0
209	20241017	165900	55391239000	293000	293000	293000	293000	0
210	20241017	165800	55391239000	293000	293000	293000	293000	0
211	20241017	165700	55391239000	293000	293000	293000	293000	0
212	20241017	165600	55391239000	293000	293000	293000	293000	4016
213	20241017	165500	55391239000	293000	293000	293000	293000	0
214	20241017	165400	55391239000	293000	293000	293000	293000	0
215	20241017	165300	55391239000	293000	293000	293000	293000	0
216	20241017	165200	55391239000	293000	293000	293000	293000	0
217	20241017	165100	55391239000	293000	293000	293000	293000	0
218	20241017	165000	55391239000	293000	293000	293000	293000	0
219	20241017	164900	55391239000	293000	293000	293000	293000	0
220	20241017	164800	55391239000	293000	293000	293000	293000	0
221	20241017	164700	55391239000	293000	293000	293000	293000	0
222	20241017	164600	55391239000	293000	293000	293000	293000	0
223	20241017	164500	55391239000	293000	293000	293000	293000	0
224	20241017	164400	55391239000	293000	293000	293000	293000	0
225	20241017	164300	55391239000	293000	293000	293000	293000	0
226	20241017	164200	55391239000	293000	293000	293000	293000	0
227	20241017	164100	55391239000	293000	293000	293000	293000	0
228	20241017	164000	55391239000	293000	293000	293000	293000	0
229	20241017	163900	55391239000	293000	293000	293000	293000	0
230	20241017	163800	55391239000	293000	293000	293000	293000	0
231	20241017	163700	55391239000	293000	293000	293000	293000	0
232	20241017	163600	55391239000	293000	293000	293000	293000	0
233	20241017	163500	55391239000	293000	293000	293000	293000	0
234	20241017	163400	55391239000	293000	293000	293000	293000	0
235	20241017	163300	55391239000	293000	293000	293000	293000	0
236	20241017	163200	55391239000	293000	293000	293000	293000	0
237	20241017	163100	55391239000	293000	293000	293000	293000	0
238	20241017	163000	55391239000	293000	293000	293000	293000	0
239	20241017	162900	55391239000	293000	293000	293000	293000	0
240	20241017	162800	55391239000	293000	293000	293000	293000	0
241	20241017	162700	55391239000	293000	293000	293000	293000	0
242	20241017	162600	55391239000	293000	293000	293000	293000	4016
243	20241017	162500	55391239000	293000	293000	293000	293000	0
244	20241017	162400	55391239000	293000	293000	293000	293000	0
245	20241017	162300	55391239000	293000	293000	293000	293000	0
246	20241017	162200	55391239000	293000	293000	293000	293000	0
247	20241017	162100	55391239000	293000	293000	293000	293000	0
248	20241017	162000	55391239000	293000	293000	293000	293000	0
249	20241017	161900	55391239000	293000	293000	293000	293000	0
250	20241017	161800	55391239000	293000	293000	293000	293000	0
251	20241017	161700	55391239000	293000	293000	293000	293000	0
252	20241017	161600	55391239000	293000	293000	293000	293000	0
253	20241017	161500	55391239000	293000	293000	293000	293000	0
254	20241017	161400	55391239000	293000	293000	293000	293000	0
255	20241017	161300	55391239000	293000	293000	293000	293000	0
256	20241017	161200	55391239000	293000	293000	293000	293000	0
257	20241017	161100	55391239000	293000	293000	293000	293000	0
258	20241017	161000	55391239000	293000	293000	293000	293000	0
259	20241017	160900	55391239000	293000	293000	293000	293000	0
260	20241017	160800	55391239000	293000	293000	293000	293000	0
261	20241017	160700	55391239000	293000	293000	293000	293000	0
262	20241017	160600	55391239000	293000	293000	293000	293000	0
263	20241017	160500	55391239000	293000	293000	293000	293000	0
264	20241017	160400	55391239000	293000	293000	293000	293000	0
265	20241017	160300	55391239000	293000	293000	293000	293000	0
266	20241017	160200	55391239000	293000	293000	293000	293000	0
267	20241017	160100	55391239000	293000	293000	293000	293000	0
268	20241017	160000	55391239000	293000	293000	293000	293000	0
269	20241017	155900	55391239000	293000	293000	293000	293000	0
270	20241017	155800	55391239000	293000	293000	293000	293000	0
271	20241017	155700	55391239000	293000	293000	293000	293000	0
272	20241017	155600	55391239000	293000	293000	293000	293000	4016
273	20241017	155500	55391239000	293000	293000	293000	293000	0
274	20241017	155400	55391239000	293000	293000	293000	293000	0
275	20241017	155300	55391239000	293000	293000	293000	293000	0
276	20241017	155200	55391239000	293000	293000	293000	293000	0
277	20241017	155100	55391239000	293000	293000	293000	293000	0
278	20241017	155000	55391239000	293000	293000	293000	293000	0
279	20241017	154900	55391239000	293000	293000	293000	293000	0
280	20241017	154800	55391239000	293000	293000	293000	293000	0
281	20241017	154700	55391239000	293000	293000	293000	293000	0
282	20241017	154600	55391239000	293000	293000	293000	293000	0
283	20241017	154500	55391239000	293000	293000	293000	293000	0
284	20241017	154400	55391239000	293000	293000	293000	293000	0
285	20241017	154300	55391239000	293000	293000	293000	293000	0
286	20241017	154200	55391239000	293000	293000	293000	293000	0
287	20241017	154100	55391239000	293000	293000	293000	293000	0
288	20241017	154000	55391239000	293000	293000	293000	293000	0
289	20241017	153900	55391239000	293000	293000	293000	293000	0
290	20241017	153800	55391239000	293000	293000	293000	293000	0
291	20241017	153700	55391239000	293000	293000	293000	293000	0
292	20241017	153600	55391239000	293000	293000	293000	293000	0
293	20241017	153500	55391239000	293000	293000	293000	293000	0
294	20241017	153400	55391239000	293000	293000	293000	293000	0
295	20241017	153300	55391239000	293000	293000	293000	293000	0
296	20241017	153200	55391239000	293000	293000	293000	293000	0
297	20241017	153100	55391239000	293000	293000	293000	293000	0
298	20241017	153000	55391239000	293000	293000	293000	293000	4016
299	20241017	152900	54214551000	293500	293500	293500	293500	0
300	20241017	152800	54214551000	293500	293500	293500	293500	0
301	20241017	152700	54214551000	293500	293500	293500	293500	0
302	20241017	152600	54214551000	293500	293500	293500	293500	0
303	20241017	152500	54214551000	293500	293500	293500	293500	0
304	20241017	152400	54214551000	293500	293500	293500	293500	0
305	20241017	152300	54214551000	293500	293500	293500	293500	0
306	20241017	152200	54214551000	293500	293500	293500	293500	0
307	20241017	152100	54214551000	293500	293500	293500	293500	0
308	20241017	152000	54214551000	293500	293500	293500	293500	0
309	20241017	151900	54214551000	293500	294000	294500	293500	402
310	20241017	151800	54096433000	294500	294500	294500	294000	524
311	20241017	151700	53942227000	294500	294500	294500	293500	319
312	20241017	151600	53848433500	294000	294500	294500	293500	350
313	20241017	151500	53745513500	294500	294500	294500	293500	360
314	20241017	151400	53639675500	294500	294500	294500	294000	609
315	20241017	151300	53460532500	294000	294000	294500	293500	501
316	20241017	151200	53313238000	294000	294500	294500	293500	284
317	20241017	151100	53229723000	294500	294500	294500	294000	331
318	20241017	151000	53132366500	294000	294000	294500	294000	209
319	20241017	150900	53070881000	294500	294000	294500	293500	493
320	20241017	150800	52925908000	294000	294000	294000	293500	112
321	20241017	150700	52892987500	294000	294000	294000	293500	344
322	20241017	150600	52791984500	294000	294000	294000	293500	77
323	20241017	150500	52769354500	294000	294000	294000	293500	137
324	20241017	150400	52729085000	293500	294000	294000	293000	216
325	20241017	150300	52665636500	294000	293500	294000	293000	217
326	20241017	150200	52601942500	293500	294000	294000	293000	163
327	20241017	150100	52554088500	294000	294000	294000	293000	140
328	20241017	150000	52512953000	293500	294000	294500	293000	118
329	20241017	145900	52478283000	294500	294000	294500	293000	191
330	20241017	145800	52422158000	294000	294000	294500	293500	135
331	20241017	145700	52382460500	294500	293500	294500	293500	158
332	20241017	145600	52336006500	293500	294500	294500	293500	371
333	20241017	145500	52226894500	294500	294500	294500	294000	188
334	20241017	145400	52171542500	294500	294500	294500	294000	453
335	20241017	145300	52038197000	294000	294000	294500	293500	344
336	20241017	145200	51936979000	294000	293500	294500	293500	179
337	20241017	145100	51884339000	294000	294000	294000	293500	252
338	20241017	145000	51810287000	294000	294000	294000	293000	119
339	20241017	144900	51775346500	294000	293500	294000	293000	127
340	20241017	144800	51738039500	294000	293500	294000	293000	81
341	20241017	144700	51714260500	293500	293000	294000	293000	105
342	20241017	144600	51683440000	293000	293000	293500	293000	104
343	20241017	144500	51652931500	293500	293500	293500	293000	109
344	20241017	144400	51620954500	293500	293000	293500	292500	242
345	20241017	144300	51550019000	292500	293500	293500	292500	317
346	20241017	144200	51457138000	293000	293500	293500	293000	75
347	20241017	144100	51435137500	293500	293000	293500	292500	79
348	20241017	144000	51411976000	293000	293000	293500	293000	263
349	20241017	143900	51334864000	293500	293500	293500	293000	37
350	20241017	143800	51324011500	293500	294000	294000	293000	268
351	20241017	143700	51245344500	293500	293000	294000	292500	446
352	20241017	143600	51114655000	293000	294000	294500	293000	453
353	20241017	143500	50981631500	294000	294500	295000	293500	96
354	20241017	143400	50953382000	294500	293500	294500	293000	1977
355	20241017	143300	50371956500	293500	293500	293500	293000	23
356	20241017	143200	50365207000	293000	294000	294000	293000	257
357	20241017	143100	50289751000	294000	294000	294500	293500	108
358	20241017	143000	50258001000	294500	294500	294500	293500	242
359	20241017	142900	50186767000	294500	294500	294500	293500	209
360	20241017	142800	50125248500	294500	293000	294500	293000	373
361	20241017	142700	50015667000	293000	294000	294500	293000	298
362	20241017	142600	49928119000	294500	294000	294500	293500	301
363	20241017	142500	49839644000	294000	294000	294000	293500	152
364	20241017	142400	49794969500	294000	294000	294000	293500	77
365	20241017	142300	49772350000	294000	294000	294000	293500	107
366	20241017	142200	49740911000	294000	293500	294000	293500	118
367	20241017	142100	49706232500	294000	293500	294000	293500	185
368	20241017	142000	49651849000	293000	293500	293500	293000	166
369	20241017	141900	49603144500	293000	294000	294000	293000	302
370	20241017	141800	49514506000	294000	293500	294000	293500	108
371	20241017	141700	49482784500	294000	294000	294000	293500	109
372	20241017	141600	49450755000	294000	294000	294000	293500	398
373	20241017	141500	49333763000	294500	294000	294500	293500	255
374	20241017	141400	49258805500	294000	293500	294000	293000	81
375	20241017	141300	49235032500	293500	294000	294000	293000	190
376	20241017	141200	49179252000	294000	294000	294000	293500	71
377	20241017	141100	49158386000	293500	294000	294000	293500	103
378	20241017	141000	49128120000	293500	294500	294500	293500	202
379	20241017	140900	49068671000	294500	294000	294500	293500	342
380	20241017	140800	48968062000	293500	294000	294000	293500	142
381	20241017	140700	48926355500	294000	293500	294000	293500	68
382	20241017	140600	48906376000	294000	294000	294500	293500	84
383	20241017	140500	48881677000	293500	294000	294500	293500	325
384	20241017	140400	48786130000	294000	293500	294000	293500	182
385	20241017	140300	48732663000	293500	293500	294000	293000	315
386	20241017	140200	48640171000	293500	294000	294000	292500	558
387	20241017	140100	48476438500	294000	294000	294000	293000	252
388	20241017	140000	48402488500	293500	293500	294000	293000	224
389	20241017	135900	48336721000	293500	293500	294000	293000	172
390	20241017	135800	48286204500	293000	293000	293500	292500	382
391	20241017	135700	48174350000	293000	293500	293500	293000	325
392	20241017	135600	48079060500	293000	293500	293500	292500	80
393	20241017	135500	48055613000	292500	292500	293500	292500	155
394	20241017	135400	48010174500	293000	293500	293500	292500	229
395	20241017	135300	47943067000	293500	293500	293500	293000	89
396	20241017	135200	47916967000	293500	293000	293500	292500	98
397	20241017	135100	47888263000	292500	293000	293500	292500	84
398	20241017	135000	47863634000	293500	293000	294000	292000	265
399	20241017	134900	47786025000	292500	292500	293500	292000	320
400	20241017	134800	47692416000	293500	293000	293500	292500	157
401	20241017	134700	47646450500	292500	293500	293500	292000	1074
402	20241017	134600	47332325500	293500	294000	294000	293000	557
403	20241017	134500	47168992000	293500	294000	295000	293500	119
404	20241017	134400	47133968500	294000	294500	294500	294000	72
405	20241017	134300	47112786500	294500	295000	295000	294000	502
406	20241017	134200	46965186000	295000	294500	295000	294000	281
407	20241017	134100	46882434500	294500	294500	295000	294000	61
408	20241017	134000	46864469000	294500	294500	295000	294000	458
409	20241017	133900	46729578500	294000	294500	295000	294000	279
410	20241017	133800	46647418500	294500	294500	294500	294000	50
411	20241017	133700	46632698000	294500	294000	294500	293500	145
412	20241017	133600	46590067000	294000	294000	294000	293500	103
413	20241017	133500	46559801000	294000	294000	294000	293500	74
414	20241017	133400	46538062000	294000	294000	294500	293000	58
415	20241017	133300	46521024000	293500	294500	294500	293000	109
416	20241017	133200	46489003500	294000	293000	294500	293000	490
417	20241017	133100	46344966000	293000	292500	293500	292500	732
418	20241017	133000	46130568000	292500	292500	293000	292500	143
419	20241017	132900	46088710000	292500	293000	293500	292500	300
420	20241017	132800	46000937000	293000	292500	294000	292500	69
421	20241017	132700	45980709000	293500	293000	293500	292500	287
422	20241017	132600	45896730000	293000	293000	293500	292500	365
423	20241017	132500	45789782000	292500	292500	293000	292500	389
424	20241017	132400	45675969500	292500	293000	293500	292500	289
425	20241017	132300	45591288500	293000	294000	294000	293000	228
426	20241017	132200	45524401500	293500	294000	294500	293500	826
427	20241017	132100	45281551500	294500	294500	295000	294000	57
428	20241017	132000	45264769500	294500	294500	295500	294000	104
429	20241017	131900	45234125000	294500	294500	294500	294000	77
430	20241017	131800	45211468000	294500	294000	294500	294000	83
431	20241017	131700	45187035000	294500	294500	294500	294000	138
432	20241017	131600	45146453000	294500	295000	295000	294500	246
433	20241017	131500	45073977500	295000	295000	295500	294500	146
434	20241017	131400	45030860000	295000	295500	295500	295000	117
435	20241017	131300	44996328500	295000	294500	295000	294500	71
436	20241017	131200	44975402500	294500	295000	295500	294500	49
437	20241017	131100	44960949500	295000	295000	295000	294500	46
438	20241017	131000	44947395500	295000	295000	295500	294500	173
439	20241017	130900	44896306500	295000	295000	295500	294500	84
440	20241017	130800	44871520000	295000	295500	295500	294500	68
441	20241017	130700	44851484500	294500	295500	295500	294000	870
442	20241017	130600	44594958500	295000	295500	296000	295000	381
443	20241017	130500	44482366500	296000	296000	296000	295500	74
444	20241017	130400	44460475500	296000	295500	296000	295500	63
445	20241017	130300	44441847500	296000	295500	296000	295000	468
446	20241017	130200	44303507000	295500	295500	295500	295000	65
447	20241017	130100	44284316000	295500	295500	295500	295000	65
448	20241017	130000	44265136500	295500	295500	295500	295000	59
449	20241017	125900	44247705500	295000	295500	295500	295000	45
450	20241017	125800	44234420500	295500	295500	295500	295000	55
451	20241017	125700	44218183500	295500	295500	295500	295000	187
452	20241017	125600	44162985000	295500	295500	296000	295000	117
453	20241017	125500	44128427500	295500	295000	295500	295000	79
454	20241017	125400	44105092500	295500	295000	295500	295000	75
455	20241017	125300	44082943500	295000	295000	295500	295000	172
456	20241017	125200	44032135000	295000	295500	295500	295000	62
457	20241017	125100	44013826000	295000	295000	295500	295000	256
458	20241017	125000	43938206500	295500	295000	295500	294500	88
459	20241017	124900	43912233500	294500	295000	295500	294500	39
460	20241017	124800	43900734000	294500	294500	295500	294500	160
461	20241017	124700	43853527000	295000	295500	295500	294500	158
462	20241017	124600	43806893500	295500	295000	295500	295000	57
463	20241017	124500	43790057000	295500	295500	295500	295000	80
464	20241017	124400	43766425000	295000	295500	295500	295000	90
465	20241017	124300	43739860000	295500	295500	295500	295000	49
466	20241017	124200	43725384500	295500	295500	295500	294500	321
467	20241017	124100	43630681000	295000	295500	295500	295000	140
468	20241017	124000	43589350500	295500	294500	295500	294500	238
469	20241017	123900	43519091000	294500	294500	295000	294500	153
470	20241017	123800	43474023500	295000	295500	295500	295000	294
471	20241017	123700	43387278000	295500	295500	296000	295000	98
472	20241017	123600	43358323000	295500	295500	296000	295000	79
473	20241017	123500	43334992000	295500	296000	296000	295000	98
474	20241017	123400	43306038500	295500	296000	296000	295000	150
475	20241017	123300	43261699000	296000	296000	296500	295500	69
476	20241017	123200	43241279000	296000	295500	296500	295500	93
477	20241017	123100	43213752000	296000	295500	296500	295500	157
478	20241017	123000	43167292500	295500	295000	296000	295000	198
479	20241017	122900	43108729500	295500	295500	296000	295000	475
480	20241017	122800	42968363500	295500	295500	295500	295000	59
481	20241017	122700	42950940500	295500	295000	295500	295000	47
482	20241017	122600	42937064000	295000	295500	295500	295000	104
483	20241017	122500	42906377000	295000	295500	295500	295000	490
484	20241017	122400	42761762500	295000	295500	295500	295000	299
485	20241017	122300	42673538500	295500	295000	295500	294500	215
486	20241017	122200	42610140500	294500	294500	295500	294000	457
487	20241017	122100	42475255000	294500	294500	295000	294000	55
488	20241017	122000	42459061000	294000	294500	295000	294000	118
489	20241017	121900	42424314000	294000	294500	295000	294000	88
490	20241017	121800	42398382500	294500	294000	294500	293500	265
491	20241017	121700	42320423000	294000	294500	294500	294000	32
492	20241017	121600	42311012000	294000	294500	294500	294000	178
493	20241017	121500	42258636000	294500	294500	294500	294000	89
494	20241017	121400	42232450000	294000	294000	294500	294000	60
495	20241017	121300	42214789500	294000	294000	294500	293500	66
496	20241017	121200	42195385000	294000	293500	294500	293500	197
497	20241017	121100	42137461500	293500	294000	294000	293500	53
498	20241017	121000	42121893000	293500	294000	294000	293500	75
499	20241017	120900	42099851000	294000	293500	294000	293500	46
500	20241017	120800	42086335500	293500	293500	294000	293000	158
501	20241017	120700	42039967000	293500	293000	293500	293000	142
502	20241017	120600	41998344000	293000	292500	293500	292500	231
503	20241017	120500	41930740500	292500	293500	293500	292500	189
504	20241017	120400	41875361000	293500	293000	293500	293000	91
505	20241017	120300	41848676000	293000	293000	293500	292500	533
506	20241017	120200	41692509500	293000	293500	293500	293000	131
507	20241017	120100	41654117000	293000	293000	293500	293000	99
508	20241017	120000	41625077500	293000	294000	294000	293000	304
509	20241017	115900	41535889500	294000	294500	294500	293500	63
510	20241017	115800	41517379000	294000	294000	294500	293500	161
511	20241017	115700	41469993500	294500	294000	294500	293500	150
512	20241017	115600	41425877000	294000	293500	294000	293000	175
513	20241017	115500	41374532500	293500	294000	294500	293000	143
514	20241017	115400	41332535500	294000	294000	294500	293000	189
515	20241017	115300	41277062000	294000	295000	295000	293500	425
516	20241017	115200	41152002000	295000	294500	295000	294500	77
517	20241017	115100	41129307500	295000	295000	295000	294500	186
518	20241017	115000	41074446000	295000	295000	295000	294500	326
519	20241017	114900	40978316000	295000	295000	295000	294500	261
520	20241017	114800	40901442500	295000	295000	295000	294500	46
521	20241017	114700	40887883000	295000	295000	295000	294500	124
522	20241017	114600	40851324500	294500	294000	295000	294000	145
523	20241017	114500	40808623000	294000	293500	294000	293000	375
524	20241017	114400	40698490000	293000	294500	294500	293000	968
525	20241017	114300	40414007000	294000	294000	294500	293000	464
526	20241017	114200	40277765000	294000	294000	294500	293000	587
527	20241017	114100	40105368000	294500	295000	295500	294000	216
528	20241017	114000	40041726500	295500	296500	297000	293500	3092
529	20241017	113900	39131230500	297000	296500	297000	296500	121
530	20241017	113800	39095336500	296500	297000	297000	296500	67
531	20241017	113700	39075445000	297000	297000	297500	296500	99
532	20241017	113600	39046052500	297000	297500	297500	297000	68
533	20241017	113500	39025844000	297000	297000	297500	296500	142
534	20241017	113400	38983669000	297000	297000	297000	296500	199
535	20241017	113300	38924623500	297500	296500	297500	296500	322
536	20241017	113200	38828992000	297000	297000	297000	296500	180
537	20241017	113100	38775544000	297000	296500	297500	296500	856
538	20241017	113000	38521445000	297000	297000	297500	296500	161
539	20241017	112900	38473631000	296500	297000	297000	296500	220
540	20241017	112800	38408298000	297000	295500	297000	295500	479
541	20241017	112700	38266452000	296000	295500	296000	295500	119
542	20241017	112600	38231264000	296000	295500	296000	295000	197
543	20241017	112500	38173024500	295500	296000	296000	295000	185
544	20241017	112400	38118352000	295500	295500	296000	295500	90
545	20241017	112300	38091728000	295500	296000	296000	295000	114
546	20241017	112200	38058029500	295500	295000	296000	295000	280
547	20241017	112100	37975300000	295000	294500	295500	293500	603
548	20241017	112000	37797866500	294500	295000	295000	294500	309
549	20241017	111900	37706761500	294500	294000	295000	293500	826
550	20241017	111800	37463957000	294000	295000	295500	293500	956
551	20241017	111700	37182419000	295500	296000	296000	294500	1135
552	20241017	111600	36847839000	296000	296000	296000	295500	284
553	20241017	111500	36763808500	296500	296500	296500	296000	583
554	20241017	111400	36591162500	296500	296500	296500	296000	88
555	20241017	111300	36565088500	296000	297000	297000	296000	250
556	20241017	111200	36490975000	296500	296500	297000	296000	301
557	20241017	111100	36401730500	296500	295500	296500	295000	617
558	20241017	111000	36219348000	295000	295000	296000	295000	284
559	20241017	110900	36135396000	294500	296000	296500	294500	2160
560	20241017	110800	35497747500	296000	297500	297500	296000	819
561	20241017	110700	35254800000	297500	297500	298000	297000	136
562	20241017	110600	35214375500	297500	298000	298000	297000	238
563	20241017	110500	35143569500	298000	297500	298000	297000	760
564	20241017	110400	34917707000	297000	297500	298000	297000	450
565	20241017	110300	34783934500	298000	298000	298500	297500	411
566	20241017	110200	34661573500	298000	298500	298500	298000	559
567	20241017	110100	34494836500	298000	299000	299500	297500	1236
568	20241017	110000	34126473500	299500	300500	301000	299000	1699
569	20241017	105900	33616489000	300500	300500	300500	299500	637
570	20241017	105800	33425282500	300000	300000	301000	299500	1073
571	20241017	105700	33102990000	299500	300500	301000	299500	3412
572	20241017	105600	32078173500	301000	299000	301000	298500	11553
573	20241017	105500	28614767000	299000	299000	299000	298500	879
574	20241017	105400	28352100500	298500	298500	299000	298000	2706
575	20241017	105300	27544412500	298500	298500	298500	298000	346
576	20241017	105200	27441183000	298000	297500	298500	297500	792
577	20241017	105100	27205145500	298000	298000	298500	297500	518
578	20241017	105000	27050779000	298500	297500	298500	297000	1801
579	20241017	104900	26514503500	296500	296500	298000	295000	2467
580	20241017	104800	25782406000	297500	298000	298500	296500	1283
581	20241017	104700	25400501000	298000	298500	298500	298000	674
582	20241017	104600	25199503000	298500	298000	298500	297500	1050
583	20241017	104500	24886534000	298000	297500	299000	297500	4450
584	20241017	104400	23557914000	297500	297000	297500	296000	688
585	20241017	104300	23353802000	296500	298500	299000	296500	2004
586	20241017	104200	22756784000	299000	297000	299000	297000	5437
587	20241017	104100	21133560000	297500	298000	298000	297000	2586
588	20241017	104000	20364266500	297500	296500	298500	296000	4793
589	20241017	103900	18936907000	296500	296000	297000	295000	2447
590	20241017	103800	18211682500	295500	295500	296500	295000	4360
591	20241017	103700	16921633000	295500	293500	295500	293500	2943
592	20241017	103600	16054010500	294500	293000	294500	292500	1887
593	20241017	103500	15499940500	292500	291000	292500	290500	1274
594	20241017	103400	15128353000	291000	290500	291000	290500	298
595	20241017	103300	15041652000	290500	291000	291000	290500	248
596	20241017	103200	14969568500	291000	291500	292000	291000	240
597	20241017	103100	14899650000	292000	292000	292000	291500	541
598	20241017	103000	14741776000	292000	292500	292500	291000	1119
599	20241017	102900	14414937000	292500	290000	292500	289500	3191
600	20241017	102800	13486312500	289500	288500	290000	288500	2121
601	20241017	102700	12872687500	288500	288500	289000	288000	743
602	20241017	102600	12658303000	288000	288000	288500	288000	135
603	20241017	102500	12619413000	287500	288000	288000	287500	217
604	20241017	102400	12556941000	287500	287500	288000	287500	51
605	20241017	102300	12542273000	287000	287000	288000	287000	1223
606	20241017	102200	12190345000	287000	287500	287500	287000	490
607	20241017	102100	12049568000	287000	287000	288000	287000	153
608	20241017	102000	12005623000	287500	287000	287500	286500	191
609	20241017	101900	11950741000	287000	286000	287000	286000	836
610	20241017	101800	11711000500	286500	286000	286500	286000	128
611	20241017	101700	11674359500	286000	284500	286000	284500	1151
612	20241017	101600	11345352000	285000	284500	285500	284000	54
613	20241017	101500	11329984000	284500	285000	285000	284000	508
614	20241017	101400	11185275500	284000	284000	284500	284000	123
615	20241017	101300	11150319000	284000	283500	284500	283500	253
616	20241017	101200	11078449000	283500	283500	284000	283000	108
617	20241017	101100	11047829000	283500	283500	284500	283000	194
618	20241017	101000	10992830000	283500	284000	284500	283500	80
619	20241017	100900	10970121000	283500	283000	284500	283000	119
620	20241017	100800	10936383500	283000	284000	284500	283000	166
621	20241017	100700	10889269500	284000	284000	284500	284000	124
622	20241017	100600	10854051000	284000	284500	285000	284000	133
623	20241017	100500	10816218000	284500	283500	285000	283500	301
624	20241017	100400	10730628500	283500	283500	284000	283000	121
625	20241017	100300	10696327500	283000	284500	284500	283000	162
626	20241017	100200	10650374000	284000	284000	284500	284000	185
627	20241017	100100	10597819000	284500	284000	285000	284000	173
628	20241017	100000	10548640500	284500	284500	285000	284000	146
629	20241017	095900	10507122500	284500	283500	284500	283500	553
630	20241017	095800	10350155000	284000	283500	284000	283500	140
631	20241017	095700	10310446000	283500	283000	283500	282500	242
632	20241017	095600	10241900000	283000	282500	283500	282000	379
633	20241017	095500	10134669000	282000	282000	283000	281500	194
634	20241017	095400	10079940500	282000	281500	282500	281500	282
635	20241017	095300	10000409500	281500	281500	282000	281500	202
636	20241017	095200	9943501500	281500	282000	282000	281500	496
637	20241017	095100	9803778500	282000	281500	282000	281500	103
638	20241017	095000	9774783500	281500	281000	282500	281000	276
639	20241017	094900	9697107000	281000	280500	281500	280500	567
640	20241017	094800	9537696000	280500	280500	281000	280000	917
641	20241017	094700	9280395500	281000	282000	282000	281000	1169
642	20241017	094600	8951564000	282000	282500	283500	281500	1648
643	20241017	094500	8486404000	282500	283000	283500	282500	191
644	20241017	094400	8432399000	282500	282500	283000	281500	235
645	20241017	094300	8366036500	283000	281500	283500	281500	1066
646	20241017	094200	8065854000	281500	284000	284000	281500	1958
647	20241017	094100	7512523500	283500	284500	284500	283500	242
648	20241017	094000	7443775500	284500	285000	285500	284500	462
649	20241017	093900	7312229500	285500	286000	286000	285500	71
650	20241017	093800	7291934500	286000	285000	286000	285000	242
651	20241017	093700	7222853000	285500	285500	286000	285500	235
652	20241017	093600	7155754500	286000	286000	286000	286000	62
653	20241017	093500	7138022500	286000	287000	287000	286000	63
654	20241017	093400	7119984500	286500	286500	287000	286000	136
655	20241017	093300	7081034500	287000	287000	287500	286500	253
656	20241017	093200	7008480500	287000	287500	288000	287000	172
657	20241017	093100	6959035500	287500	287500	288000	287000	158
658	20241017	093000	6913623500	287500	287500	288000	287000	529
659	20241017	092900	6761499500	287000	287000	287000	287000	119
660	20241017	092800	6727346500	287500	287500	287500	287000	13
661	20241017	092700	6723611500	287500	286000	287500	286000	208
662	20241017	092600	6663973500	286000	285500	286000	285500	4
663	20241017	092500	6662830500	285500	286500	286500	285000	354
664	20241017	092400	6561717000	286500	286500	286500	285500	609
665	20241017	092300	6387800000	286000	286500	287000	286000	575
666	20241017	092200	6223162000	286500	286500	286500	286000	92
667	20241017	092100	6196817500	286000	286000	286000	285500	305
668	20241017	092000	6109588000	286000	284000	286000	284000	411
669	20241017	091900	5992440500	284000	286000	286500	284000	973
670	20241017	091800	5714829500	286500	287000	287500	286500	397
671	20241017	091700	5601025500	288000	288000	288000	287000	78
672	20241017	091600	5578596500	288000	288500	288500	286500	327
673	20241017	091500	5484706000	288000	287500	288500	286500	871
674	20241017	091400	5233829000	286500	287000	287500	286000	287
675	20241017	091300	5151571000	287000	288000	288000	286000	1347
676	20241017	091200	4765157000	288000	288000	288500	287000	409
677	20241017	091100	4647365500	288000	288500	288500	286500	1909
678	20241017	091000	4098689000	288000	288500	289000	287500	705
679	20241017	090900	3895435000	287500	289000	289000	287000	1474
680	20241017	090800	3470798000	289500	288500	290000	288000	2424
681	20241017	090700	2769752000	288500	288000	289000	288000	1171
682	20241017	090600	2432223500	288000	286000	288000	285500	2582
683	20241017	090500	1690988500	286000	284500	286000	284500	558
684	20241017	090400	1531829000	285500	285500	286000	284500	580
685	20241017	090300	1366258000	286000	285500	286000	285000	732
686	20241017	090200	1157260500	286000	284500	286000	284500	711
687	20241017	090100	954253500	284500	284500	285500	283000	473
688	20241017	090000	819791500	284500	285000	286000	284500	2875