KissMeData/002380/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183800	15747645000	291000	291000	291000	291000	1000
3	20241007	183700	15747645000	291000	291000	291000	291000	0
4	20241007	183600	15747645000	291000	291000	291000	291000	0
5	20241007	183500	15747645000	291000	291000	291000	291000	0
6	20241007	183400	15747645000	291000	291000	291000	291000	0
7	20241007	183300	15747645000	291000	291000	291000	291000	0
8	20241007	183200	15747645000	291000	291000	291000	291000	0
9	20241007	183100	15747645000	291000	291000	291000	291000	0
10	20241007	183000	15747645000	291000	291000	291000	291000	0
11	20241007	182900	15747645000	291000	291000	291000	291000	0
12	20241007	182800	15747645000	291000	291000	291000	291000	0
13	20241007	182700	15747645000	291000	291000	291000	291000	0
14	20241007	182600	15747645000	291000	291000	291000	291000	0
15	20241007	182500	15747645000	291000	291000	291000	291000	0
16	20241007	182400	15747645000	291000	291000	291000	291000	0
17	20241007	182300	15747645000	291000	291000	291000	291000	0
18	20241007	182200	15747645000	291000	291000	291000	291000	0
19	20241007	182100	15747645000	291000	291000	291000	291000	0
20	20241007	182000	15747645000	291000	291000	291000	291000	0
21	20241007	181900	15747645000	291000	291000	291000	291000	0
22	20241007	181800	15747645000	291000	291000	291000	291000	0
23	20241007	181700	15747645000	291000	291000	291000	291000	0
24	20241007	181600	15747645000	291000	291000	291000	291000	0
25	20241007	181500	15747645000	291000	291000	291000	291000	0
26	20241007	181400	15747645000	291000	291000	291000	291000	0
27	20241007	181300	15747645000	291000	291000	291000	291000	0
28	20241007	181200	15747645000	291000	291000	291000	291000	0
29	20241007	181100	15747645000	291000	291000	291000	291000	0
30	20241007	181000	15747645000	291000	291000	291000	291000	0
31	20241007	180900	15747645000	291000	291000	291000	291000	0
32	20241007	180800	15747645000	291000	291000	291000	291000	1000
33	20241007	180700	15747645000	291000	291000	291000	291000	0
34	20241007	180600	15747645000	291000	291000	291000	291000	0
35	20241007	180500	15747645000	291000	291000	291000	291000	0
36	20241007	180400	15747645000	291000	291000	291000	291000	0
37	20241007	180300	15747645000	291000	291000	291000	291000	0
38	20241007	180200	15747645000	291000	291000	291000	291000	0
39	20241007	180100	15747645000	291000	291000	291000	291000	0
40	20241007	180000	15747645000	291000	291000	291000	291000	0
41	20241007	175900	15747645000	291000	291000	291000	291000	0
42	20241007	175800	15747645000	291000	291000	291000	291000	0
43	20241007	175700	15747645000	291000	291000	291000	291000	0
44	20241007	175600	15747645000	291000	291000	291000	291000	0
45	20241007	175500	15747645000	291000	291000	291000	291000	0
46	20241007	175400	15747645000	291000	291000	291000	291000	0
47	20241007	175300	15747645000	291000	291000	291000	291000	0
48	20241007	175200	15747645000	291000	291000	291000	291000	0
49	20241007	175100	15747645000	291000	291000	291000	291000	0
50	20241007	175000	15747645000	291000	291000	291000	291000	0
51	20241007	174900	15747645000	291000	291000	291000	291000	0
52	20241007	174800	15747645000	291000	291000	291000	291000	0
53	20241007	174700	15747645000	291000	291000	291000	291000	0
54	20241007	174600	15747645000	291000	291000	291000	291000	0
55	20241007	174500	15747645000	291000	291000	291000	291000	0
56	20241007	174400	15747645000	291000	291000	291000	291000	0
57	20241007	174300	15747645000	291000	291000	291000	291000	0
58	20241007	174200	15747645000	291000	291000	291000	291000	0
59	20241007	174100	15747645000	291000	291000	291000	291000	0
60	20241007	174000	15747645000	291000	291000	291000	291000	0
61	20241007	173900	15747645000	291000	291000	291000	291000	0
62	20241007	173800	15747645000	291000	291000	291000	291000	1000
63	20241007	173700	15747645000	291000	291000	291000	291000	0
64	20241007	173600	15747645000	291000	291000	291000	291000	0
65	20241007	173500	15747645000	291000	291000	291000	291000	0
66	20241007	173400	15747645000	291000	291000	291000	291000	0
67	20241007	173300	15747645000	291000	291000	291000	291000	0
68	20241007	173200	15747645000	291000	291000	291000	291000	0
69	20241007	173100	15747645000	291000	291000	291000	291000	0
70	20241007	173000	15747645000	291000	291000	291000	291000	0
71	20241007	172900	15747645000	291000	291000	291000	291000	0
72	20241007	172800	15747645000	291000	291000	291000	291000	0
73	20241007	172700	15747645000	291000	291000	291000	291000	0
74	20241007	172600	15747645000	291000	291000	291000	291000	0
75	20241007	172500	15747645000	291000	291000	291000	291000	0
76	20241007	172400	15747645000	291000	291000	291000	291000	0
77	20241007	172300	15747645000	291000	291000	291000	291000	0
78	20241007	172200	15747645000	291000	291000	291000	291000	0
79	20241007	172100	15747645000	291000	291000	291000	291000	0
80	20241007	172000	15747645000	291000	291000	291000	291000	0
81	20241007	171900	15747645000	291000	291000	291000	291000	0
82	20241007	171800	15747645000	291000	291000	291000	291000	0
83	20241007	171700	15747645000	291000	291000	291000	291000	0
84	20241007	171600	15747645000	291000	291000	291000	291000	0
85	20241007	171500	15747645000	291000	291000	291000	291000	0
86	20241007	171400	15747645000	291000	291000	291000	291000	0
87	20241007	171300	15747645000	291000	291000	291000	291000	0
88	20241007	171200	15747645000	291000	291000	291000	291000	0
89	20241007	171100	15747645000	291000	291000	291000	291000	0
90	20241007	171000	15747645000	291000	291000	291000	291000	0
91	20241007	170900	15747645000	291000	291000	291000	291000	0
92	20241007	170800	15747645000	291000	291000	291000	291000	1000
93	20241007	170700	15747645000	291000	291000	291000	291000	0
94	20241007	170600	15747645000	291000	291000	291000	291000	0
95	20241007	170500	15747645000	291000	291000	291000	291000	0
96	20241007	170400	15747645000	291000	291000	291000	291000	0
97	20241007	170300	15747645000	291000	291000	291000	291000	0
98	20241007	170200	15747645000	291000	291000	291000	291000	0
99	20241007	170100	15747645000	291000	291000	291000	291000	0
100	20241007	170000	15747645000	291000	291000	291000	291000	0
101	20241007	165900	15747645000	291000	291000	291000	291000	0
102	20241007	165800	15747645000	291000	291000	291000	291000	0
103	20241007	165700	15747645000	291000	291000	291000	291000	0
104	20241007	165600	15747645000	291000	291000	291000	291000	0
105	20241007	165500	15747645000	291000	291000	291000	291000	0
106	20241007	165400	15747645000	291000	291000	291000	291000	0
107	20241007	165300	15747645000	291000	291000	291000	291000	0
108	20241007	165200	15747645000	291000	291000	291000	291000	0
109	20241007	165100	15747645000	291000	291000	291000	291000	0
110	20241007	165000	15747645000	291000	291000	291000	291000	0
111	20241007	164900	15747645000	291000	291000	291000	291000	0
112	20241007	164800	15747645000	291000	291000	291000	291000	0
113	20241007	164700	15747645000	291000	291000	291000	291000	0
114	20241007	164600	15747645000	291000	291000	291000	291000	0
115	20241007	164500	15747645000	291000	291000	291000	291000	0
116	20241007	164400	15747645000	291000	291000	291000	291000	0
117	20241007	164300	15747645000	291000	291000	291000	291000	0
118	20241007	164200	15747645000	291000	291000	291000	291000	0
119	20241007	164100	15747645000	291000	291000	291000	291000	0
120	20241007	164000	15747645000	291000	291000	291000	291000	0
121	20241007	163900	15747645000	291000	291000	291000	291000	0
122	20241007	163800	15747645000	291000	291000	291000	291000	1000
123	20241007	163700	15747645000	291000	291000	291000	291000	0
124	20241007	163600	15747645000	291000	291000	291000	291000	0
125	20241007	163500	15747645000	291000	291000	291000	291000	0
126	20241007	163400	15747645000	291000	291000	291000	291000	0
127	20241007	163300	15747645000	291000	291000	291000	291000	0
128	20241007	163200	15747645000	291000	291000	291000	291000	0
129	20241007	163100	15747645000	291000	291000	291000	291000	0
130	20241007	163000	15747645000	291000	291000	291000	291000	0
131	20241007	162900	15747645000	291000	291000	291000	291000	0
132	20241007	162800	15747645000	291000	291000	291000	291000	0
133	20241007	162700	15747645000	291000	291000	291000	291000	0
134	20241007	162600	15747645000	291000	291000	291000	291000	0
135	20241007	162500	15747645000	291000	291000	291000	291000	0
136	20241007	162400	15747645000	291000	291000	291000	291000	0
137	20241007	162300	15747645000	291000	291000	291000	291000	0
138	20241007	162200	15747645000	291000	291000	291000	291000	0
139	20241007	162100	15747645000	291000	291000	291000	291000	0
140	20241007	162000	15747645000	291000	291000	291000	291000	0
141	20241007	161900	15747645000	291000	291000	291000	291000	0
142	20241007	161800	15747645000	291000	291000	291000	291000	0
143	20241007	161700	15747645000	291000	291000	291000	291000	0
144	20241007	161600	15747645000	291000	291000	291000	291000	0
145	20241007	161500	15747645000	291000	291000	291000	291000	0
146	20241007	161400	15747645000	291000	291000	291000	291000	0
147	20241007	161300	15747645000	291000	291000	291000	291000	0
148	20241007	161200	15747645000	291000	291000	291000	291000	0
149	20241007	161100	15747645000	291000	291000	291000	291000	0
150	20241007	161000	15747645000	291000	291000	291000	291000	0
151	20241007	160900	15747645000	291000	291000	291000	291000	0
152	20241007	160800	15747645000	291000	291000	291000	291000	1000
153	20241007	160700	15747645000	291000	291000	291000	291000	0
154	20241007	160600	15747645000	291000	291000	291000	291000	0
155	20241007	160500	15747645000	291000	291000	291000	291000	0
156	20241007	160400	15747645000	291000	291000	291000	291000	0
157	20241007	160300	15747645000	291000	291000	291000	291000	0
158	20241007	160200	15747645000	291000	291000	291000	291000	0
159	20241007	160100	15747645000	291000	291000	291000	291000	0
160	20241007	160000	15747645000	291000	291000	291000	291000	0
161	20241007	155900	15747645000	291000	291000	291000	291000	0
162	20241007	155800	15747645000	291000	291000	291000	291000	0
163	20241007	155700	15747645000	291000	291000	291000	291000	0
164	20241007	155600	15747645000	291000	291000	291000	291000	0
165	20241007	155500	15747645000	291000	291000	291000	291000	0
166	20241007	155400	15747645000	291000	291000	291000	291000	0
167	20241007	155300	15747645000	291000	291000	291000	291000	0
168	20241007	155200	15747645000	291000	291000	291000	291000	0
169	20241007	155100	15747645000	291000	291000	291000	291000	0
170	20241007	155000	15747645000	291000	291000	291000	291000	0
171	20241007	154900	15747645000	291000	291000	291000	291000	0
172	20241007	154800	15747645000	291000	291000	291000	291000	0
173	20241007	154700	15747645000	291000	291000	291000	291000	0
174	20241007	154600	15747645000	291000	291000	291000	291000	0
175	20241007	154500	15747645000	291000	291000	291000	291000	0
176	20241007	154400	15747645000	291000	291000	291000	291000	0
177	20241007	154300	15747645000	291000	291000	291000	291000	0
178	20241007	154200	15747645000	291000	291000	291000	291000	0
179	20241007	154100	15747645000	291000	291000	291000	291000	0
180	20241007	154000	15747645000	291000	291000	291000	291000	0
181	20241007	153900	15747645000	291000	291000	291000	291000	0
182	20241007	153800	15747645000	291000	291000	291000	291000	1000
183	20241007	153700	15747645000	291000	291000	291000	291000	0
184	20241007	153600	15747645000	291000	291000	291000	291000	0
185	20241007	153500	15747645000	291000	291000	291000	291000	0
186	20241007	153400	15747645000	291000	291000	291000	291000	0
187	20241007	153300	15747645000	291000	291000	291000	291000	0
188	20241007	153200	15747645000	291000	291000	291000	291000	0
189	20241007	153100	15747645000	291000	291000	291000	291000	0
190	20241007	153000	15747645000	291000	291000	291000	291000	1000
191	20241007	152900	15456645000	290500	290500	290500	290500	0
192	20241007	152800	15456645000	290500	290500	290500	290500	0
193	20241007	152700	15456645000	290500	290500	290500	290500	0
194	20241007	152600	15456645000	290500	290500	290500	290500	0
195	20241007	152500	15456645000	290500	290500	290500	290500	0
196	20241007	152400	15456645000	290500	290500	290500	290500	0
197	20241007	152300	15456645000	290500	290500	290500	290500	0
198	20241007	152200	15456645000	290500	290500	290500	290500	0
199	20241007	152100	15456645000	290500	290500	290500	290500	0
200	20241007	152000	15456645000	290500	290500	290500	290500	0
201	20241007	151900	15456645000	290500	290500	291000	290000	88
202	20241007	151800	15431076000	290500	290500	291000	290500	80
203	20241007	151700	15407834000	290500	290500	291000	290000	128
204	20241007	151600	15370658500	290500	290500	291000	290500	246
205	20241007	151500	15299195000	290500	290000	290500	290000	121
206	20241007	151400	15264066500	290000	290000	290500	290000	73
207	20241007	151300	15242895000	290000	290000	290500	290000	253
208	20241007	151200	15169494500	290000	290000	291000	290000	59
209	20241007	151100	15152380500	291000	290500	291000	290000	67
210	20241007	151000	15132907000	290000	290500	290500	290000	93
211	20241007	150900	15105923000	290000	290500	290500	290000	169
212	20241007	150800	15056901000	290500	290500	290500	290000	75
213	20241007	150700	15035117000	290000	290000	290500	290000	26
214	20241007	150600	15027576500	290000	290000	290500	289500	184
215	20241007	150500	14974203000	290000	290000	290500	290000	76
216	20241007	150400	14952159500	290500	290000	290500	290000	181
217	20241007	150300	14899664500	290000	290000	290500	290000	66
218	20241007	150200	14880500500	290500	290000	290500	290000	161
219	20241007	150100	14833788500	290500	290500	291000	290000	52
220	20241007	150000	14818695000	290500	291000	291500	290500	60
221	20241007	145900	14801241000	290500	290500	291500	290500	89
222	20241007	145800	14775348000	290500	291000	291000	290500	159
223	20241007	145700	14729151500	290500	290500	291500	290500	21
224	20241007	145600	14723038000	291500	291000	291500	290500	84
225	20241007	145500	14698584500	291000	291000	291000	290500	38
226	20241007	145400	14687529000	290500	291000	291000	290500	198
227	20241007	145300	14629999000	291000	290500	292000	290500	43
228	20241007	145200	14617480000	290500	290000	291000	290000	122
229	20241007	145100	14582011500	290500	290500	291000	290000	63
230	20241007	145000	14563711000	291000	290500	291500	290500	87
231	20241007	144900	14538422500	290500	290500	292000	290500	83
232	20241007	144800	14514271000	290000	291500	291500	290000	70
233	20241007	144700	14493900500	291500	291000	291500	290000	165
234	20241007	144600	14445968000	291000	291500	291500	291000	86
235	20241007	144500	14420915500	292000	291500	292000	291500	91
236	20241007	144400	14394371000	292000	291500	292000	291500	23
237	20241007	144300	14387659000	291000	291500	292000	291000	179
238	20241007	144200	14335458500	292000	291000	292000	291000	154
239	20241007	144100	14290591500	292000	292000	292000	291000	132
240	20241007	144000	14252092000	291500	291500	292000	291000	260
241	20241007	143900	14176263000	291500	292000	292000	291500	134
242	20241007	143800	14137169000	292000	291000	292000	291000	212
243	20241007	143700	14075346500	291000	290500	291500	290500	85
244	20241007	143600	14050604500	291000	291000	291000	290000	140
245	20241007	143500	14009917000	291000	291000	291000	290500	88
246	20241007	143400	13984311500	291000	291000	291500	290500	65
247	20241007	143300	13965401000	291500	291000	291500	290500	99
248	20241007	143200	13936611000	291000	290500	291000	290000	170
249	20241007	143100	13887212500	290500	290000	290500	290000	99
250	20241007	143000	13858466000	290000	290000	291000	290000	59
251	20241007	142900	13841342000	290000	290000	291000	290000	86
252	20241007	142800	13816381500	290000	290500	291500	290000	160
253	20241007	142700	13769916000	290500	290500	291000	290000	110
254	20241007	142600	13737983000	290500	291000	291000	290000	141
255	20241007	142500	13697066000	291000	290000	291000	290000	115
256	20241007	142400	13663695000	290000	290000	290500	290000	182
257	20241007	142300	13610852000	290500	291000	291000	290000	200
258	20241007	142200	13552791500	290500	290000	292000	290000	178
259	20241007	142100	13500972500	290500	290500	291000	290000	159
260	20241007	142000	13454803000	290500	290500	291000	290500	122
261	20241007	141900	13419349000	290500	291000	291000	290500	86
262	20241007	141800	13394348000	291000	291000	291500	290500	105
263	20241007	141700	13363808500	291000	290500	291000	290500	166
264	20241007	141600	13315568000	290500	290500	291500	290500	86
265	20241007	141500	13290558500	290500	290500	291000	290500	116
266	20241007	141400	13256843500	290500	291000	291500	290500	168
267	20241007	141300	13207954000	291500	291500	292000	291000	102
268	20241007	141200	13178249000	291000	291000	292500	291000	131
269	20241007	141100	13140090500	292000	291500	292000	291000	74
270	20241007	141000	13118509000	291500	291500	292000	290500	206
271	20241007	140900	13058558500	291000	292000	292000	290500	82
272	20241007	140800	13034684000	290500	292000	292000	290500	120
273	20241007	140700	12999744500	292000	291500	292000	291000	72
274	20241007	140600	12978750000	291000	291500	292500	291000	199
275	20241007	140500	12920748000	291000	291500	292000	291000	86
276	20241007	140400	12895681000	291500	291500	292000	291500	82
277	20241007	140300	12871755000	292000	292500	292500	291500	69
278	20241007	140200	12851613500	292000	292500	292500	291500	209
279	20241007	140100	12790569500	292000	292000	292500	292000	50
280	20241007	140000	12775961500	292000	291500	292500	291500	147
281	20241007	135900	12733074500	291500	291500	292000	291500	82
282	20241007	135800	12709158500	291500	292500	293000	291500	132
283	20241007	135700	12670598500	292500	293000	293000	292000	132
284	20241007	135600	12631998000	292500	291500	292500	291000	117
285	20241007	135500	12597865000	291500	291000	292000	291000	86
286	20241007	135400	12572813000	291500	291000	292000	291000	134
287	20241007	135300	12533755500	291500	291500	292000	291000	130
288	20241007	135200	12495880500	291000	291500	291500	291000	41
289	20241007	135100	12483939500	291000	292000	292000	291000	172
290	20241007	135000	12433804500	292000	291500	292500	291500	580
291	20241007	134900	12264662000	291500	292000	292000	291500	78
292	20241007	134800	12241913000	291500	292000	292000	291500	61
293	20241007	134700	12224130000	292000	292000	292500	291500	151
294	20241007	134600	12180035500	292000	292000	292500	292000	113
295	20241007	134500	12147025500	292000	292500	292500	292000	68
296	20241007	134400	12127160500	292000	291500	292500	291500	110
297	20241007	134300	12095079000	292000	291500	292500	291500	131
298	20241007	134200	12056828000	291500	292000	292500	291500	120
299	20241007	134100	12021807000	291500	291500	292000	291500	102
300	20241007	134000	11992052500	292000	292000	292500	291500	136
301	20241007	133900	11952348500	292000	292500	292500	291500	64
302	20241007	133800	11933677500	292000	292500	292500	291500	118
303	20241007	133700	11899234500	291500	293000	293000	291500	368
304	20241007	133600	11791693000	293000	292500	293000	292500	147
305	20241007	133500	11748664500	293000	292500	293000	292500	52
306	20241007	133400	11733448000	293000	293000	293500	292000	264
307	20241007	133300	11656171500	293000	293500	293500	292500	76
308	20241007	133200	11633906000	293500	292500	293500	292500	145
309	20241007	133100	11591413500	293000	292500	293500	292500	123
310	20241007	133000	11555377000	293000	293000	293500	293000	82
311	20241007	132900	11531339000	293000	293000	293000	292000	168
312	20241007	132800	11482185000	293000	293500	294000	292500	79
313	20241007	132700	11459002500	293000	292000	294000	292000	91
314	20241007	132600	11432313500	292500	293000	294000	292500	139
315	20241007	132500	11391569500	293000	292500	294000	292000	144
316	20241007	132400	11349387000	294000	293000	294000	292500	133
317	20241007	132300	11310423000	293000	292500	293000	292000	102
318	20241007	132200	11280567500	292500	291500	292500	291000	177
319	20241007	132100	11228924000	291500	291500	292500	291000	130
320	20241007	132000	11191000000	291500	293000	293000	291500	89
321	20241007	131900	11165035000	291500	292000	292500	291500	111
322	20241007	131800	11132642500	292000	293000	293000	292000	141
323	20241007	131700	11091433000	293000	293500	294000	292000	135
324	20241007	131600	11051855500	293500	293000	293500	292000	168
325	20241007	131500	11002631000	293500	292000	293500	292000	91
326	20241007	131400	10975967000	292000	293500	294000	292000	199
327	20241007	131300	10917662500	294000	293000	294000	292000	122
328	20241007	131200	10881878500	293500	293500	293500	293000	131
329	20241007	131100	10843447500	293500	292500	294000	292500	153
330	20241007	131000	10798585000	293500	292500	294000	292500	353
331	20241007	130900	10695096500	293000	291500	293000	291500	181
332	20241007	130800	10642220500	291000	291500	291500	290500	72
333	20241007	130700	10621270000	291500	290000	291500	290000	91
334	20241007	130600	10594840500	290000	292000	292000	290000	83
335	20241007	130500	10570689000	292000	291000	292000	291000	397
336	20241007	130400	10455072500	291000	290000	291000	290000	92
337	20241007	130300	10428368000	290000	290000	290500	290000	102
338	20241007	130200	10398784000	290000	290000	291000	290000	76
339	20241007	130100	10376731000	290000	290000	291000	290000	86
340	20241007	130000	10351766500	289500	289500	290000	289500	99
341	20241007	125900	10323093000	290000	290000	290000	289500	104
342	20241007	125800	10292975000	290000	290000	290000	289500	68
343	20241007	125700	10273272000	290000	290000	290500	290000	41
344	20241007	125600	10261374500	289500	290000	290000	289500	58
345	20241007	125500	10244571500	290000	290000	290500	289500	143
346	20241007	125400	10203116500	290000	290000	290000	289500	71
347	20241007	125300	10182535500	290000	290000	290000	289500	37
348	20241007	125200	10171814000	289500	289500	290000	289500	25
349	20241007	125100	10164569500	290000	290000	290000	289000	216
350	20241007	125000	10102015000	289500	290000	290000	289500	35
351	20241007	124900	10091877500	290000	290000	290000	290000	16
352	20241007	124800	10087237500	289500	290000	290000	289500	105
353	20241007	124700	10056826000	290500	289500	290500	289500	110
354	20241007	124600	10024951000	290000	289500	290000	289500	25
355	20241007	124500	10017708000	290000	290500	290500	290000	51
356	20241007	124400	10002907500	290000	290000	291000	290000	153
357	20241007	124300	9958504000	290000	290500	290500	290000	61
358	20241007	124200	9940808500	290500	290500	290500	290000	65
359	20241007	124100	9921929500	290000	290000	290500	289500	62
360	20241007	124000	9903943500	290000	289500	290000	289000	152
361	20241007	123900	9859951500	289500	289500	289500	289000	86
362	20241007	123800	9835088500	290000	289500	290000	289500	47
363	20241007	123700	9821477500	289000	289500	289500	289000	83
364	20241007	123600	9797478500	289000	289000	289500	289000	114
365	20241007	123500	9764511000	289000	289500	289500	289000	79
366	20241007	123400	9741673500	289500	289500	290000	289000	56
367	20241007	123300	9725476000	289500	290000	290000	289000	138
368	20241007	123200	9685556500	290000	289500	290000	289500	33
369	20241007	123100	9675995000	290000	289500	290000	289500	88
370	20241007	123000	9650511000	289500	289500	290000	289500	58
371	20241007	122900	9633709500	289500	289500	290000	289500	118
372	20241007	122800	9599541000	290000	290000	290000	289500	39
373	20241007	122700	9588240500	290000	289500	290000	289500	120
374	20241007	122600	9553495500	289500	289000	290000	289000	68
375	20241007	122500	9533814500	289500	289000	289500	289000	136
376	20241007	122400	9494506500	289000	289000	290000	289000	60
377	20241007	122300	9477154000	289500	289500	289500	289500	58
378	20241007	122200	9460363000	289500	289500	290000	289500	139
379	20241007	122100	9420115500	290000	290500	290500	289500	50
380	20241007	122000	9405621500	290500	290000	290500	290000	16
381	20241007	121900	9400979000	290000	290500	291000	290000	59
382	20241007	121800	9383857000	291000	290000	291000	290000	107
383	20241007	121700	9352811000	290500	290500	291000	290500	37
384	20241007	121600	9342061000	290500	290500	290500	290000	65
385	20241007	121500	9323181500	290500	290500	290500	290000	87
386	20241007	121400	9297943000	290000	290500	290500	290000	96
387	20241007	121300	9270096500	290000	291000	291000	290000	52
388	20241007	121200	9254992500	290500	290000	290500	290000	67
389	20241007	121100	9235537500	290000	290000	290500	290000	84
390	20241007	121000	9211168500	290000	291000	291000	290000	219
391	20241007	120900	9147632000	291000	290500	291000	290500	18
392	20241007	120800	9142401000	290500	290500	290500	290000	115
393	20241007	120700	9109035000	290000	291000	291000	290000	116
394	20241007	120600	9075371000	291000	291000	291000	290500	101
395	20241007	120500	9046006000	290500	291000	291500	290500	35
396	20241007	120400	9035821500	290500	291000	291000	290500	23
397	20241007	120300	9029132000	291500	291000	291500	290500	161
398	20241007	120200	8982298000	291500	292000	292000	291500	80
399	20241007	120100	8958963000	291500	291500	292000	290500	63
400	20241007	120000	8940602500	291000	291500	291500	291000	69
401	20241007	115900	8920509500	291500	291500	292000	291000	162
402	20241007	115800	8873329500	291000	291500	292000	291000	54
403	20241007	115700	8857595500	291500	291500	291500	291000	26
404	20241007	115600	8850027000	291500	292000	292000	291000	91
405	20241007	115500	8823510500	292500	291500	292500	291000	115
406	20241007	115400	8789974500	291000	291500	291500	291000	23
407	20241007	115300	8783277000	291500	291500	291500	291000	95
408	20241007	115200	8755605500	291500	291500	291500	291000	86
409	20241007	115100	8730556000	291500	291500	291500	291000	111
410	20241007	115000	8698241000	291500	290500	291500	290500	51
411	20241007	114900	8683397500	291000	291500	291500	290500	70
412	20241007	114800	8663022000	291500	291000	291500	290500	156
413	20241007	114700	8617659000	290500	291500	291500	290500	73
414	20241007	114600	8596434000	291500	291000	291500	290500	53
415	20241007	114500	8581012500	291500	291000	291500	290500	54
416	20241007	114400	8565299500	290500	291500	291500	290500	118
417	20241007	114300	8531004000	291500	291500	292000	291000	68
418	20241007	114200	8511193000	291000	291000	291500	291000	24
419	20241007	114100	8504204500	291000	291000	291500	290500	138
420	20241007	114000	8464030500	291500	292000	292000	291000	29
421	20241007	113900	8455578500	292000	292000	292000	291000	93
422	20241007	113800	8428473000	292000	291500	292000	291000	70
423	20241007	113700	8408073000	291500	291500	292000	291500	178
424	20241007	113600	8356172000	291500	292000	292000	291500	50
425	20241007	113500	8341585000	291500	292000	292000	291500	83
426	20241007	113400	8317371500	291500	291500	292000	291500	51
427	20241007	113300	8302490000	292000	292000	292500	292000	87
428	20241007	113200	8277067000	292500	292500	292500	292000	44
429	20241007	113100	8264206000	292000	292500	293000	292000	90
430	20241007	113000	8237883500	292500	292000	292500	292000	134
431	20241007	112900	8198741500	292500	292500	292500	292000	48
432	20241007	112800	8184711000	292000	292500	293000	292000	45
433	20241007	112700	8171547500	292500	292000	292500	292000	136
434	20241007	112600	8131814000	292500	292000	292500	292000	83
435	20241007	112500	8107574000	292500	293000	293000	292500	75
436	20241007	112400	8085622500	293000	292500	293000	292500	29
437	20241007	112300	8077135500	292000	292500	292500	292000	107
438	20241007	112200	8045866000	292000	293500	293500	292000	115
439	20241007	112100	8012245500	293000	293000	293500	292500	46
440	20241007	112000	7998766500	293000	292000	293000	292000	109
441	20241007	111900	7966868500	292500	292000	292500	292000	86
442	20241007	111800	7941740000	292500	293000	293000	292500	132
443	20241007	111700	7903115500	293000	293000	293000	292500	49
444	20241007	111600	7888762500	293000	293000	293000	292500	37
445	20241007	111500	7877936000	292500	293000	293000	292500	189
446	20241007	111400	7822630000	293000	293000	293000	292500	65
447	20241007	111300	7803598000	293000	292500	293000	292500	96
448	20241007	111200	7775499500	292500	293000	293000	292500	50
449	20241007	111100	7760862000	292500	292500	293000	292000	154
450	20241007	111000	7715825000	292500	293000	293000	292500	148
451	20241007	110900	7672508000	293000	292500	293000	292000	53
452	20241007	110800	7657000000	293000	292500	293000	292500	70
453	20241007	110700	7636511500	293000	293000	293000	292000	169
454	20241007	110600	7587083000	293000	292500	293000	292000	93
455	20241007	110500	7559900000	292500	292500	292500	292000	55
456	20241007	110400	7543825000	292500	293000	293000	292000	125
457	20241007	110300	7507309000	292500	293000	293000	292500	49
458	20241007	110200	7492969500	293000	292500	293000	292500	77
459	20241007	110100	7470431500	292500	292000	293000	292000	53
460	20241007	110000	7454939000	292500	292500	292500	292000	160
461	20241007	105900	7408194500	293000	293000	293000	292000	52
462	20241007	105800	7392994000	293000	292500	293000	292500	52
463	20241007	105700	7377769500	292500	293000	293000	292500	40
464	20241007	105600	7366062500	292500	292500	293500	292500	177
465	20241007	105500	7314263000	293000	292500	293000	292500	34
466	20241007	105400	7304311500	292500	292500	292500	292000	213
467	20241007	105300	7242040000	292500	292500	292500	292000	58
468	20241007	105200	7225075500	292000	292500	293000	292000	182
469	20241007	105100	7171886000	292500	293000	293500	292500	45
470	20241007	105000	7158708500	293000	293000	293500	292500	42
471	20241007	104900	7146397500	293000	293000	293500	292500	120
472	20241007	104800	7111231000	293500	292000	294500	292000	344
473	20241007	104700	7010428500	292500	291500	292500	291000	110
474	20241007	104600	6978308500	291500	291500	292000	291500	73
475	20241007	104500	6957014500	291000	292000	292000	291000	146
476	20241007	104400	6914472500	291500	292000	292000	291500	97
477	20241007	104300	6886175500	292000	292000	292000	291500	26
478	20241007	104200	6878590000	292000	292000	292000	291500	299
479	20241007	104100	6791295000	292500	292500	292500	292000	74
480	20241007	104000	6769668500	293000	292000	293000	292000	116
481	20241007	103900	6735758000	292500	292500	292500	292000	122
482	20241007	103800	6700086000	292500	292000	292500	292000	115
483	20241007	103700	6666493500	292000	292500	293000	292000	61
484	20241007	103600	6648649000	292500	292500	292500	292000	133
485	20241007	103500	6609773000	292500	292500	292500	292000	94
486	20241007	103400	6582292000	292000	293000	293000	292000	136
487	20241007	103300	6542505000	293000	293000	293000	292000	110
488	20241007	103200	6510314500	293000	292500	293000	292000	204
489	20241007	103100	6450620500	292500	292500	293000	292500	35
490	20241007	103000	6440381500	293000	293000	293500	292500	289
491	20241007	102900	6355803500	293000	294000	294000	293000	50
492	20241007	102800	6341118000	293000	293000	293500	293000	92
493	20241007	102700	6314157500	293500	293500	293500	292500	93
494	20241007	102600	6286903000	293000	294500	294500	293000	83
495	20241007	102500	6262542000	294500	294500	294500	294000	96
496	20241007	102400	6234290500	294000	294500	294500	294000	119
497	20241007	102300	6199288000	294500	294500	295000	294000	195
498	20241007	102200	6141859500	295000	294000	295000	293500	176
499	20241007	102100	6090039000	294000	293000	294000	292500	81
500	20241007	102000	6066273000	293000	294000	294000	293000	103
501	20241007	101900	6036070000	294000	294000	294000	293500	143
502	20241007	101800	5994077500	294000	293000	294500	293000	221
503	20241007	101700	5929176500	293000	292000	293000	292000	108
504	20241007	101600	5897588500	292000	292500	293000	292000	114
505	20241007	101500	5864269500	292500	292500	292500	291500	237
506	20241007	101400	5795056000	292500	292000	292500	292000	48
507	20241007	101300	5781018000	292000	292500	292500	291500	57
508	20241007	101200	5764368500	292500	292000	292500	291000	190
509	20241007	101100	5708902000	292500	292000	292500	291500	96
510	20241007	101000	5680846500	292000	292000	292000	291500	46
511	20241007	100900	5667430000	292000	292000	292000	291500	199
512	20241007	100800	5609335000	292500	292000	292500	292000	638
513	20241007	100700	5423007500	292500	293000	293000	292000	25
514	20241007	100600	5415693500	293000	292500	293000	292000	106
515	20241007	100500	5384686000	292500	292500	292500	292000	54
516	20241007	100400	5368906000	292500	292500	294500	292000	280
517	20241007	100300	5286993000	292000	290500	293000	290500	443
518	20241007	100200	5157679000	290500	290500	290500	290000	21
519	20241007	100100	5151579500	290500	291000	291000	290500	67
520	20241007	100000	5132089000	290500	291500	291500	290500	217
521	20241007	095900	5069043500	291500	290000	292500	290000	907
522	20241007	095800	4804735500	290500	290500	290500	290000	68
523	20241007	095700	4785010000	289500	289000	290000	289000	174
524	20241007	095600	4734666000	289000	289500	290000	289000	78
525	20241007	095500	4712087000	289000	289500	289500	289000	24
526	20241007	095400	4705147500	290000	289000	290000	288500	115
527	20241007	095300	4671917000	288500	289500	290000	288500	77
528	20241007	095200	4649654000	290000	288500	290000	288000	617
529	20241007	095100	4470911000	288000	289000	289000	288000	44
530	20241007	095000	4458218500	288500	288500	288500	288000	435
531	20241007	094900	4332912500	288500	288500	288500	288000	145
532	20241007	094800	4291136500	288500	288500	288500	288000	166
533	20241007	094700	4243264500	288500	288500	289000	288000	91
534	20241007	094600	4217008500	288500	288500	288500	288000	84
535	20241007	094500	4192798500	288500	289000	289000	288500	80
536	20241007	094400	4169699500	289000	289000	289000	288500	59
537	20241007	094300	4152668500	288500	288000	288500	288000	80
538	20241007	094200	4129600000	288000	288500	288500	288000	183
539	20241007	094100	4076870000	288500	289000	289000	288500	70
540	20241007	094000	4056661000	288500	288500	289500	288500	103
541	20241007	093900	4026915000	288500	288500	289000	288000	97
542	20241007	093800	3998921500	288500	288000	289000	288000	119
543	20241007	093700	3964613000	288500	287500	288500	287500	280
544	20241007	093600	3883992000	287500	286500	287500	286500	278
545	20241007	093500	3804312000	286500	287000	287500	286500	100
546	20241007	093400	3775630500	286500	286000	287000	286000	136
547	20241007	093300	3736639500	286500	286000	287000	286000	94
548	20241007	093200	3709721500	286000	285500	286000	285500	185
549	20241007	093100	3656848500	285000	285000	285500	284500	328
550	20241007	093000	3563390500	285500	286500	287000	284500	581
551	20241007	092900	3397585000	287000	285000	287000	284500	640
552	20241007	092800	3214942500	284500	287000	287500	284500	1830
553	20241007	092700	2691537500	287500	287500	288000	287000	166
554	20241007	092600	2643868500	287500	286500	287500	286500	78
555	20241007	092500	2621479000	286500	288000	289000	286000	1078
556	20241007	092400	2311971000	288500	288000	289000	287500	245
557	20241007	092300	2241383500	288000	288500	288500	287500	379
558	20241007	092200	2132282500	288500	289500	289500	288000	642
559	20241007	092100	1947104000	289500	289000	289500	288500	125
560	20241007	092000	1910976500	289000	290000	290000	288500	630
561	20241007	091900	1728759500	290000	290000	290000	289500	217
562	20241007	091800	1665844000	289500	291000	291000	289000	1006
563	20241007	091700	1373968000	291000	291000	291500	290500	227
564	20241007	091600	1307898500	291000	291000	292000	290500	220
565	20241007	091500	1243870500	291500	291500	291500	291000	179
566	20241007	091400	1191765000	291500	291000	292000	291000	118
567	20241007	091300	1157400500	291000	291000	291000	290500	323
568	20241007	091200	1063494500	291000	292500	292500	291000	491
569	20241007	091100	920350000	292500	293500	293500	292500	95
570	20241007	091000	892540000	293000	292500	293500	292500	54
571	20241007	090900	876712000	293000	292000	293000	291500	71
572	20241007	090800	855983500	292000	294500	295500	291000	942
573	20241007	090700	580236000	294500	295000	295000	294500	41
574	20241007	090600	568146000	294500	294500	294500	294000	49
575	20241007	090500	553720500	294500	294500	295000	294000	99
576	20241007	090400	524604000	294500	294500	294500	294500	12
577	20241007	090300	521070000	294000	295000	295000	294000	453
578	20241007	090200	387751000	295500	296500	296500	295500	117
579	20241007	090100	353172500	296000	297500	298000	294500	827
580	20241007	090000	108498500	297500	298000	298000	296500	365