KissMeData/097950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201000	11596310500	276000	276000	276000	276000	1730
3	20241022	200900	11596310500	276000	276000	276000	276000	0
4	20241022	200800	11596310500	276000	276000	276000	276000	0
5	20241022	200700	11596310500	276000	276000	276000	276000	0
6	20241022	200600	11596310500	276000	276000	276000	276000	0
7	20241022	200500	11596310500	276000	276000	276000	276000	0
8	20241022	200400	11596310500	276000	276000	276000	276000	0
9	20241022	200300	11596310500	276000	276000	276000	276000	0
10	20241022	200200	11596310500	276000	276000	276000	276000	0
11	20241022	200100	11596310500	276000	276000	276000	276000	0
12	20241022	200000	11596310500	276000	276000	276000	276000	0
13	20241022	195900	11596310500	276000	276000	276000	276000	0
14	20241022	195800	11596310500	276000	276000	276000	276000	0
15	20241022	195700	11596310500	276000	276000	276000	276000	0
16	20241022	195600	11596310500	276000	276000	276000	276000	0
17	20241022	195500	11596310500	276000	276000	276000	276000	0
18	20241022	195400	11596310500	276000	276000	276000	276000	0
19	20241022	195300	11596310500	276000	276000	276000	276000	0
20	20241022	195200	11596310500	276000	276000	276000	276000	0
21	20241022	195100	11596310500	276000	276000	276000	276000	0
22	20241022	195000	11596310500	276000	276000	276000	276000	0
23	20241022	194900	11596310500	276000	276000	276000	276000	0
24	20241022	194800	11596310500	276000	276000	276000	276000	0
25	20241022	194700	11596310500	276000	276000	276000	276000	0
26	20241022	194600	11596310500	276000	276000	276000	276000	0
27	20241022	194500	11596310500	276000	276000	276000	276000	0
28	20241022	194400	11596310500	276000	276000	276000	276000	0
29	20241022	194300	11596310500	276000	276000	276000	276000	0
30	20241022	194200	11596310500	276000	276000	276000	276000	0
31	20241022	194100	11596310500	276000	276000	276000	276000	0
32	20241022	194000	11596310500	276000	276000	276000	276000	1730
33	20241022	193900	11596310500	276000	276000	276000	276000	0
34	20241022	193800	11596310500	276000	276000	276000	276000	0
35	20241022	193700	11596310500	276000	276000	276000	276000	0
36	20241022	193600	11596310500	276000	276000	276000	276000	0
37	20241022	193500	11596310500	276000	276000	276000	276000	0
38	20241022	193400	11596310500	276000	276000	276000	276000	0
39	20241022	193300	11596310500	276000	276000	276000	276000	0
40	20241022	193200	11596310500	276000	276000	276000	276000	0
41	20241022	193100	11596310500	276000	276000	276000	276000	0
42	20241022	193000	11596310500	276000	276000	276000	276000	0
43	20241022	192900	11596310500	276000	276000	276000	276000	0
44	20241022	192800	11596310500	276000	276000	276000	276000	0
45	20241022	192700	11596310500	276000	276000	276000	276000	0
46	20241022	192600	11596310500	276000	276000	276000	276000	0
47	20241022	192500	11596310500	276000	276000	276000	276000	0
48	20241022	192400	11596310500	276000	276000	276000	276000	0
49	20241022	192300	11596310500	276000	276000	276000	276000	0
50	20241022	192200	11596310500	276000	276000	276000	276000	0
51	20241022	192100	11596310500	276000	276000	276000	276000	0
52	20241022	192000	11596310500	276000	276000	276000	276000	0
53	20241022	191900	11596310500	276000	276000	276000	276000	0
54	20241022	191800	11596310500	276000	276000	276000	276000	0
55	20241022	191700	11596310500	276000	276000	276000	276000	0
56	20241022	191600	11596310500	276000	276000	276000	276000	0
57	20241022	191500	11596310500	276000	276000	276000	276000	0
58	20241022	191400	11596310500	276000	276000	276000	276000	0
59	20241022	191300	11596310500	276000	276000	276000	276000	0
60	20241022	191200	11596310500	276000	276000	276000	276000	0
61	20241022	191100	11596310500	276000	276000	276000	276000	0
62	20241022	191000	11596310500	276000	276000	276000	276000	1730
63	20241022	190900	11596310500	276000	276000	276000	276000	0
64	20241022	190800	11596310500	276000	276000	276000	276000	0
65	20241022	190700	11596310500	276000	276000	276000	276000	0
66	20241022	190600	11596310500	276000	276000	276000	276000	0
67	20241022	190500	11596310500	276000	276000	276000	276000	0
68	20241022	190400	11596310500	276000	276000	276000	276000	0
69	20241022	190300	11596310500	276000	276000	276000	276000	0
70	20241022	190200	11596310500	276000	276000	276000	276000	0
71	20241022	190100	11596310500	276000	276000	276000	276000	0
72	20241022	190000	11596310500	276000	276000	276000	276000	0
73	20241022	185900	11596310500	276000	276000	276000	276000	0
74	20241022	185800	11596310500	276000	276000	276000	276000	0
75	20241022	185700	11596310500	276000	276000	276000	276000	0
76	20241022	185600	11596310500	276000	276000	276000	276000	0
77	20241022	185500	11596310500	276000	276000	276000	276000	0
78	20241022	185400	11596310500	276000	276000	276000	276000	0
79	20241022	185300	11596310500	276000	276000	276000	276000	0
80	20241022	185200	11596310500	276000	276000	276000	276000	0
81	20241022	185100	11596310500	276000	276000	276000	276000	0
82	20241022	185000	11596310500	276000	276000	276000	276000	0
83	20241022	184900	11596310500	276000	276000	276000	276000	0
84	20241022	184800	11596310500	276000	276000	276000	276000	0
85	20241022	184700	11596310500	276000	276000	276000	276000	0
86	20241022	184600	11596310500	276000	276000	276000	276000	0
87	20241022	184500	11596310500	276000	276000	276000	276000	0
88	20241022	184400	11596310500	276000	276000	276000	276000	0
89	20241022	184300	11596310500	276000	276000	276000	276000	0
90	20241022	184200	11596310500	276000	276000	276000	276000	0
91	20241022	184100	11596310500	276000	276000	276000	276000	0
92	20241022	184000	11596310500	276000	276000	276000	276000	1730
93	20241022	183900	11596310500	276000	276000	276000	276000	0
94	20241022	183800	11596310500	276000	276000	276000	276000	0
95	20241022	183700	11596310500	276000	276000	276000	276000	0
96	20241022	183600	11596310500	276000	276000	276000	276000	0
97	20241022	183500	11596310500	276000	276000	276000	276000	0
98	20241022	183400	11596310500	276000	276000	276000	276000	0
99	20241022	183300	11596310500	276000	276000	276000	276000	0
100	20241022	183200	11596310500	276000	276000	276000	276000	0
101	20241022	183100	11596310500	276000	276000	276000	276000	0
102	20241022	183000	11596310500	276000	276000	276000	276000	0
103	20241022	182900	11596310500	276000	276000	276000	276000	0
104	20241022	182800	11596310500	276000	276000	276000	276000	0
105	20241022	182700	11596310500	276000	276000	276000	276000	0
106	20241022	182600	11596310500	276000	276000	276000	276000	0
107	20241022	182500	11596310500	276000	276000	276000	276000	0
108	20241022	182400	11596310500	276000	276000	276000	276000	0
109	20241022	182300	11596310500	276000	276000	276000	276000	0
110	20241022	182200	11596310500	276000	276000	276000	276000	0
111	20241022	182100	11596310500	276000	276000	276000	276000	0
112	20241022	182000	11596310500	276000	276000	276000	276000	0
113	20241022	181900	11596310500	276000	276000	276000	276000	0
114	20241022	181800	11596310500	276000	276000	276000	276000	0
115	20241022	181700	11596310500	276000	276000	276000	276000	0
116	20241022	181600	11596310500	276000	276000	276000	276000	0
117	20241022	181500	11596310500	276000	276000	276000	276000	0
118	20241022	181400	11596310500	276000	276000	276000	276000	0
119	20241022	181300	11596310500	276000	276000	276000	276000	0
120	20241022	181200	11596310500	276000	276000	276000	276000	0
121	20241022	181100	11596310500	276000	276000	276000	276000	0
122	20241022	181000	11596310500	276000	276000	276000	276000	1730
123	20241022	180900	11596310500	276000	276000	276000	276000	0
124	20241022	180800	11596310500	276000	276000	276000	276000	0
125	20241022	180700	11596310500	276000	276000	276000	276000	0
126	20241022	180600	11596310500	276000	276000	276000	276000	0
127	20241022	180500	11596310500	276000	276000	276000	276000	0
128	20241022	180400	11596310500	276000	276000	276000	276000	0
129	20241022	180300	11596310500	276000	276000	276000	276000	0
130	20241022	180200	11596310500	276000	276000	276000	276000	0
131	20241022	180100	11596310500	276000	276000	276000	276000	0
132	20241022	180000	11596310500	276000	276000	276000	276000	0
133	20241022	175900	11596310500	276000	276000	276000	276000	0
134	20241022	175800	11596310500	276000	276000	276000	276000	0
135	20241022	175700	11596310500	276000	276000	276000	276000	0
136	20241022	175600	11596310500	276000	276000	276000	276000	0
137	20241022	175500	11596310500	276000	276000	276000	276000	0
138	20241022	175400	11596310500	276000	276000	276000	276000	0
139	20241022	175300	11596310500	276000	276000	276000	276000	0
140	20241022	175200	11596310500	276000	276000	276000	276000	0
141	20241022	175100	11596310500	276000	276000	276000	276000	0
142	20241022	175000	11596310500	276000	276000	276000	276000	0
143	20241022	174900	11596310500	276000	276000	276000	276000	0
144	20241022	174800	11596310500	276000	276000	276000	276000	0
145	20241022	174700	11596310500	276000	276000	276000	276000	0
146	20241022	174600	11596310500	276000	276000	276000	276000	0
147	20241022	174500	11596310500	276000	276000	276000	276000	0
148	20241022	174400	11596310500	276000	276000	276000	276000	0
149	20241022	174300	11596310500	276000	276000	276000	276000	0
150	20241022	174200	11596310500	276000	276000	276000	276000	0
151	20241022	174100	11596310500	276000	276000	276000	276000	0
152	20241022	174000	11596310500	276000	276000	276000	276000	1730
153	20241022	173900	11596310500	276000	276000	276000	276000	0
154	20241022	173800	11596310500	276000	276000	276000	276000	0
155	20241022	173700	11596310500	276000	276000	276000	276000	0
156	20241022	173600	11596310500	276000	276000	276000	276000	0
157	20241022	173500	11596310500	276000	276000	276000	276000	0
158	20241022	173400	11596310500	276000	276000	276000	276000	0
159	20241022	173300	11596310500	276000	276000	276000	276000	0
160	20241022	173200	11596310500	276000	276000	276000	276000	0
161	20241022	173100	11596310500	276000	276000	276000	276000	0
162	20241022	173000	11596310500	276000	276000	276000	276000	0
163	20241022	172900	11596310500	276000	276000	276000	276000	0
164	20241022	172800	11596310500	276000	276000	276000	276000	0
165	20241022	172700	11596310500	276000	276000	276000	276000	0
166	20241022	172600	11596310500	276000	276000	276000	276000	0
167	20241022	172500	11596310500	276000	276000	276000	276000	0
168	20241022	172400	11596310500	276000	276000	276000	276000	0
169	20241022	172300	11596310500	276000	276000	276000	276000	0
170	20241022	172200	11596310500	276000	276000	276000	276000	0
171	20241022	172100	11596310500	276000	276000	276000	276000	0
172	20241022	172000	11596310500	276000	276000	276000	276000	0
173	20241022	171900	11596310500	276000	276000	276000	276000	0
174	20241022	171800	11596310500	276000	276000	276000	276000	0
175	20241022	171700	11596310500	276000	276000	276000	276000	0
176	20241022	171600	11596310500	276000	276000	276000	276000	0
177	20241022	171500	11596310500	276000	276000	276000	276000	0
178	20241022	171400	11596310500	276000	276000	276000	276000	0
179	20241022	171300	11596310500	276000	276000	276000	276000	0
180	20241022	171200	11596310500	276000	276000	276000	276000	0
181	20241022	171100	11596310500	276000	276000	276000	276000	0
182	20241022	171000	11596310500	276000	276000	276000	276000	1730
183	20241022	170900	11596310500	276000	276000	276000	276000	0
184	20241022	170800	11596310500	276000	276000	276000	276000	0
185	20241022	170700	11596310500	276000	276000	276000	276000	0
186	20241022	170600	11596310500	276000	276000	276000	276000	0
187	20241022	170500	11596310500	276000	276000	276000	276000	0
188	20241022	170400	11596310500	276000	276000	276000	276000	0
189	20241022	170300	11596310500	276000	276000	276000	276000	0
190	20241022	170200	11596310500	276000	276000	276000	276000	0
191	20241022	170100	11596310500	276000	276000	276000	276000	0
192	20241022	170000	11596310500	276000	276000	276000	276000	0
193	20241022	165900	11596310500	276000	276000	276000	276000	0
194	20241022	165800	11596310500	276000	276000	276000	276000	0
195	20241022	165700	11596310500	276000	276000	276000	276000	0
196	20241022	165600	11596310500	276000	276000	276000	276000	0
197	20241022	165500	11596310500	276000	276000	276000	276000	0
198	20241022	165400	11596310500	276000	276000	276000	276000	0
199	20241022	165300	11596310500	276000	276000	276000	276000	0
200	20241022	165200	11596310500	276000	276000	276000	276000	0
201	20241022	165100	11596310500	276000	276000	276000	276000	0
202	20241022	165000	11596310500	276000	276000	276000	276000	0
203	20241022	164900	11596310500	276000	276000	276000	276000	0
204	20241022	164800	11596310500	276000	276000	276000	276000	0
205	20241022	164700	11596310500	276000	276000	276000	276000	0
206	20241022	164600	11596310500	276000	276000	276000	276000	0
207	20241022	164500	11596310500	276000	276000	276000	276000	0
208	20241022	164400	11596310500	276000	276000	276000	276000	0
209	20241022	164300	11596310500	276000	276000	276000	276000	0
210	20241022	164200	11596310500	276000	276000	276000	276000	0
211	20241022	164100	11596310500	276000	276000	276000	276000	0
212	20241022	164000	11596310500	276000	276000	276000	276000	1730
213	20241022	163900	11596310500	276000	276000	276000	276000	0
214	20241022	163800	11596310500	276000	276000	276000	276000	0
215	20241022	163700	11596310500	276000	276000	276000	276000	0
216	20241022	163600	11596310500	276000	276000	276000	276000	0
217	20241022	163500	11596310500	276000	276000	276000	276000	0
218	20241022	163400	11596310500	276000	276000	276000	276000	0
219	20241022	163300	11596310500	276000	276000	276000	276000	0
220	20241022	163200	11596310500	276000	276000	276000	276000	0
221	20241022	163100	11596310500	276000	276000	276000	276000	0
222	20241022	163000	11596310500	276000	276000	276000	276000	0
223	20241022	162900	11596310500	276000	276000	276000	276000	0
224	20241022	162800	11596310500	276000	276000	276000	276000	0
225	20241022	162700	11596310500	276000	276000	276000	276000	0
226	20241022	162600	11596310500	276000	276000	276000	276000	0
227	20241022	162500	11596310500	276000	276000	276000	276000	0
228	20241022	162400	11596310500	276000	276000	276000	276000	0
229	20241022	162300	11596310500	276000	276000	276000	276000	0
230	20241022	162200	11596310500	276000	276000	276000	276000	0
231	20241022	162100	11596310500	276000	276000	276000	276000	0
232	20241022	162000	11596310500	276000	276000	276000	276000	0
233	20241022	161900	11596310500	276000	276000	276000	276000	0
234	20241022	161800	11596310500	276000	276000	276000	276000	0
235	20241022	161700	11596310500	276000	276000	276000	276000	0
236	20241022	161600	11596310500	276000	276000	276000	276000	0
237	20241022	161500	11596310500	276000	276000	276000	276000	0
238	20241022	161400	11596310500	276000	276000	276000	276000	0
239	20241022	161300	11596310500	276000	276000	276000	276000	0
240	20241022	161200	11596310500	276000	276000	276000	276000	0
241	20241022	161100	11596310500	276000	276000	276000	276000	0
242	20241022	161000	11596310500	276000	276000	276000	276000	1730
243	20241022	160900	11596310500	276000	276000	276000	276000	0
244	20241022	160800	11596310500	276000	276000	276000	276000	0
245	20241022	160700	11596310500	276000	276000	276000	276000	0
246	20241022	160600	11596310500	276000	276000	276000	276000	0
247	20241022	160500	11596310500	276000	276000	276000	276000	0
248	20241022	160400	11596310500	276000	276000	276000	276000	0
249	20241022	160300	11596310500	276000	276000	276000	276000	0
250	20241022	160200	11596310500	276000	276000	276000	276000	0
251	20241022	160100	11596310500	276000	276000	276000	276000	0
252	20241022	160000	11596310500	276000	276000	276000	276000	0
253	20241022	155900	11596310500	276000	276000	276000	276000	0
254	20241022	155800	11596310500	276000	276000	276000	276000	0
255	20241022	155700	11596310500	276000	276000	276000	276000	0
256	20241022	155600	11596310500	276000	276000	276000	276000	0
257	20241022	155500	11596310500	276000	276000	276000	276000	0
258	20241022	155400	11596310500	276000	276000	276000	276000	0
259	20241022	155300	11596310500	276000	276000	276000	276000	0
260	20241022	155200	11596310500	276000	276000	276000	276000	0
261	20241022	155100	11596310500	276000	276000	276000	276000	0
262	20241022	155000	11596310500	276000	276000	276000	276000	0
263	20241022	154900	11596310500	276000	276000	276000	276000	0
264	20241022	154800	11596310500	276000	276000	276000	276000	0
265	20241022	154700	11596310500	276000	276000	276000	276000	0
266	20241022	154600	11596310500	276000	276000	276000	276000	0
267	20241022	154500	11596310500	276000	276000	276000	276000	0
268	20241022	154400	11596310500	276000	276000	276000	276000	0
269	20241022	154300	11596310500	276000	276000	276000	276000	0
270	20241022	154200	11596310500	276000	276000	276000	276000	0
271	20241022	154100	11596310500	276000	276000	276000	276000	0
272	20241022	154000	11596310500	276000	276000	276000	276000	1730
273	20241022	153900	11596310500	276000	276000	276000	276000	0
274	20241022	153800	11596310500	276000	276000	276000	276000	0
275	20241022	153700	11596310500	276000	276000	276000	276000	0
276	20241022	153600	11596310500	276000	276000	276000	276000	0
277	20241022	153500	11596310500	276000	276000	276000	276000	0
278	20241022	153400	11596310500	276000	276000	276000	276000	0
279	20241022	153300	11596310500	276000	276000	276000	276000	0
280	20241022	153200	11596310500	276000	276000	276000	276000	0
281	20241022	153100	11596310500	276000	276000	276000	276000	0
282	20241022	153000	11596310500	276000	276000	276000	276000	1730
283	20241022	152900	11118830500	275500	275500	275500	275500	0
284	20241022	152800	11118830500	275500	275500	275500	275500	0
285	20241022	152700	11118830500	275500	275500	275500	275500	0
286	20241022	152600	11118830500	275500	275500	275500	275500	0
287	20241022	152500	11118830500	275500	275500	275500	275500	0
288	20241022	152400	11118830500	275500	275500	275500	275500	0
289	20241022	152300	11118830500	275500	275500	275500	275500	0
290	20241022	152200	11118830500	275500	275500	275500	275500	0
291	20241022	152100	11118830500	275500	275500	275500	275500	0
292	20241022	152000	11118830500	275500	275500	275500	275500	0
293	20241022	151900	11118830500	275500	275000	275500	275000	71
294	20241022	151800	11099283000	275500	276000	276000	275500	95
295	20241022	151700	11073102000	276000	275500	276000	275500	80
296	20241022	151600	11051043500	275500	276000	276000	275500	63
297	20241022	151500	11033669000	275500	276000	276000	275500	155
298	20241022	151400	10990951000	275500	276000	276000	275500	79
299	20241022	151300	10969165000	276000	275500	276000	275500	58
300	20241022	151200	10953164000	276000	276000	276000	275500	36
301	20241022	151100	10943236000	275500	275500	276000	275500	57
302	20241022	151000	10927520000	276000	275500	276000	275000	172
303	20241022	150900	10880128000	275500	275500	275500	275000	205
304	20241022	150800	10823683500	275500	275500	275500	275000	62
305	20241022	150700	10806621000	275500	275500	275500	275000	38
306	20241022	150600	10796163000	275500	275500	275500	275000	34
307	20241022	150500	10786798500	275500	275500	275500	275000	42
308	20241022	150400	10775240000	275000	275000	275500	275000	44
309	20241022	150300	10763128000	275500	275000	275500	275000	61
310	20241022	150200	10746328500	275000	275500	275500	275000	69
311	20241022	150100	10727336000	275500	275000	275500	275000	55
312	20241022	150000	10712191000	275500	275000	275500	275000	95
313	20241022	145900	10686056500	275500	275000	275500	275000	58
314	20241022	145800	10670102000	275000	275000	275500	275000	37
315	20241022	145700	10659918000	275500	275000	275500	275000	54
316	20241022	145600	10645061000	275000	275000	275500	275000	98
317	20241022	145500	10618105000	274500	275500	275500	274500	103
318	20241022	145400	10589801000	275500	275500	275500	274500	66
319	20241022	145300	10571645500	275000	275000	275500	275000	79
320	20241022	145200	10549911500	275000	275000	275500	274500	2212
321	20241022	145100	9941622000	275500	275000	275500	275000	47
322	20241022	145000	9928689500	275500	275000	275500	275000	82
323	20241022	144900	9906132000	275500	275000	275500	275000	266
324	20241022	144800	9832972000	275500	275000	275500	275000	47
325	20241022	144700	9820035500	275500	275500	276000	275000	113
326	20241022	144600	9788931500	275500	275500	276000	275500	123
327	20241022	144500	9755039000	275500	276000	276000	275500	211
328	20241022	144400	9696901000	276000	275500	276000	275500	80
329	20241022	144300	9674855000	275500	276000	276000	275500	98
330	20241022	144200	9647850500	276000	275500	276000	275000	54
331	20241022	144100	9632968000	275500	275500	276000	275500	82
332	20241022	144000	9610369000	276000	275500	276000	275500	157
333	20241022	143900	9567102000	276000	276000	276000	275500	54
334	20241022	143800	9552212500	276000	275500	276000	275500	72
335	20241022	143700	9532367000	275500	276000	276000	275500	96
336	20241022	143600	9505907000	276000	276000	276500	276000	79
337	20241022	143500	9484097500	276000	275500	276500	275500	562
338	20241022	143400	9329100000	275500	275500	276000	275500	75
339	20241022	143300	9308433500	276000	276000	276000	275500	105
340	20241022	143200	9279496500	276000	275500	276000	275500	74
341	20241022	143100	9259102500	275500	275500	276000	275500	79
342	20241022	143000	9237330500	276000	276000	276000	275500	70
343	20241022	142900	9218036000	276000	275500	276000	275500	90
344	20241022	142800	9193224000	275500	275500	276000	275500	91
345	20241022	142700	9168141500	276000	275500	276000	275500	70
346	20241022	142600	9148842000	275500	275500	276000	275000	64
347	20241022	142500	9131199000	275500	276000	276000	275000	268
348	20241022	142400	9057358000	275000	275500	276000	275000	137
349	20241022	142300	9019610500	276000	276000	276000	275500	78
350	20241022	142200	8998102000	275500	275500	276000	275500	61
351	20241022	142100	8981287000	276000	276000	276000	275500	157
352	20241022	142000	8938018000	275500	275500	276000	275500	159
353	20241022	141900	8894195500	275500	275500	276000	275500	62
354	20241022	141800	8877100000	276000	275500	276000	275500	63
355	20241022	141700	8859724500	275500	275500	276000	275500	81
356	20241022	141600	8837394000	276000	275500	276000	275500	60
357	20241022	141500	8820845500	276000	276000	276000	275500	174
358	20241022	141400	8772839500	276000	275500	276000	275500	104
359	20241022	141300	8744159500	275500	275500	276000	275500	66
360	20241022	141200	8725966000	275500	276000	276000	275500	91
361	20241022	141100	8700872500	276000	276000	276000	275500	76
362	20241022	141000	8679918500	275500	276000	276000	275500	68
363	20241022	140900	8661170000	275500	275500	276000	275500	56
364	20241022	140800	8645730500	275500	275500	276000	275500	83
365	20241022	140700	8622847500	276000	275500	276000	275500	73
366	20241022	140600	8602715000	275500	276500	276500	275500	160
367	20241022	140500	8558558500	276000	276500	276500	276000	195
368	20241022	140400	8504722000	276000	276000	276500	275500	67
369	20241022	140300	8486222500	276500	275500	276500	275500	51
370	20241022	140200	8472133000	275500	276000	276500	275500	102
371	20241022	140100	8443974500	276500	276000	276500	276000	64
372	20241022	140000	8426292000	276000	276000	276500	276000	64
373	20241022	135900	8408616000	276000	276000	276500	275500	209
374	20241022	135800	8350910500	276000	276000	276500	276000	63
375	20241022	135700	8333512500	276000	276500	276500	276000	60
376	20241022	135600	8316942500	276500	276500	276500	276000	50
377	20241022	135500	8303128000	276000	276500	276500	276000	76
378	20241022	135400	8282140000	276500	276500	276500	276000	67
379	20241022	135300	8263632500	276000	276000	276500	276000	82
380	20241022	135200	8240972500	276500	276000	276500	276000	81
381	20241022	135100	8218601000	276000	276000	276500	276000	62
382	20241022	135000	8201473500	276000	276500	276500	276000	59
383	20241022	134900	8185175000	276500	276000	276500	276000	157
384	20241022	134800	8141833500	276000	276500	276500	276000	68
385	20241022	134700	8123051000	276000	276500	276500	276000	50
386	20241022	134600	8109242000	276000	276000	276500	276000	76
387	20241022	134500	8088255000	276500	276000	277000	276000	255
388	20241022	134400	8017749500	275500	276500	276500	275500	55
389	20241022	134300	8002562500	276000	276000	276500	275500	83
390	20241022	134200	7979657000	276000	276000	276500	276000	186
391	20241022	134100	7928308500	276000	276000	276500	276000	73
392	20241022	134000	7908136500	276000	276000	276500	276000	72
393	20241022	133900	7888253000	276500	276000	276500	276000	54
394	20241022	133800	7873334500	276500	276500	276500	276000	41
395	20241022	133700	7862005000	276500	276000	276500	276000	60
396	20241022	133600	7845433500	276000	277000	277000	276000	65
397	20241022	133500	7827476500	276500	276500	277000	276000	32
398	20241022	133400	7818635000	276500	276500	277000	276000	49
399	20241022	133300	7805098000	276500	277000	277000	276000	76
400	20241022	133200	7784094000	276500	276500	277000	276000	44
401	20241022	133100	7771924500	276500	276500	277000	276000	44
402	20241022	133000	7759759000	276500	276500	277000	276000	289
403	20241022	132900	7679845000	276000	276000	276500	276000	75
404	20241022	132800	7659128000	276000	276500	276500	276000	64
405	20241022	132700	7641447500	276500	276000	277000	276000	68
406	20241022	132600	7622666000	277000	277000	277000	276000	56
407	20241022	132500	7607188500	276500	276000	277000	276000	36
408	20241022	132400	7597232500	277000	276500	277000	276500	67
409	20241022	132300	7578698500	276500	276500	277000	276000	527
410	20241022	132200	7432964000	276500	276000	276500	276000	71
411	20241022	132100	7413362500	276000	276000	276500	276000	64
412	20241022	132000	7395686000	276000	276000	276500	276000	64
413	20241022	131900	7378005500	276000	276000	276500	276000	45
414	20241022	131800	7365572500	276000	276500	276500	276000	50
415	20241022	131700	7351761000	276000	276000	276500	275500	82
416	20241022	131600	7329117500	276000	275500	276500	275500	32
417	20241022	131500	7320289500	276000	275500	276500	275500	64
418	20241022	131400	7302639500	276000	276000	276500	275500	49
419	20241022	131300	7289113000	276000	276000	276500	276000	31
420	20241022	131200	7280551500	276000	276000	276500	275500	146
421	20241022	131100	7240256500	276000	275500	276500	275500	291
422	20241022	131000	7159958000	276000	275500	276000	275000	115
423	20241022	130900	7128272500	275500	275500	275500	275000	48
424	20241022	130800	7115062500	275000	275500	275500	275000	82
425	20241022	130700	7092494000	275000	275000	275500	275000	28
426	20241022	130600	7084790000	275000	275000	275500	275000	11
427	20241022	130500	7081763000	275000	275000	275500	275000	58
428	20241022	130400	7065806500	275000	275000	275500	275000	29
429	20241022	130300	7057828500	275000	275500	275500	275000	13
430	20241022	130200	7054252000	275000	275500	275500	275000	46
431	20241022	130100	7041588500	275500	275000	276000	275000	107
432	20241022	130000	7012109500	275000	275000	275500	275000	42
433	20241022	125900	7000553000	275500	275500	275500	275000	26
434	20241022	125800	6993393500	275500	275500	275500	275000	65
435	20241022	125700	6975516000	275000	275000	275500	275000	27
436	20241022	125600	6968086000	275500	275000	275500	275000	12
437	20241022	125500	6964782500	275500	275000	275500	275000	459
438	20241022	125400	6838554000	275000	276000	276000	275000	203
439	20241022	125300	6782634500	276000	276000	276000	275500	38
440	20241022	125200	6772159000	276000	275500	276000	275500	42
441	20241022	125100	6760583000	276000	275500	276000	275500	28
442	20241022	125000	6752865500	276000	275500	276000	275500	25
443	20241022	124900	6745974000	276000	275500	276000	275500	48
444	20241022	124800	6732740500	275500	276000	276000	275500	23
445	20241022	124700	6726397500	276000	275500	276000	275500	35
446	20241022	124600	6716741000	275500	276000	276000	275500	47
447	20241022	124500	6703788500	275500	275500	276000	275500	1009
448	20241022	124400	6425702500	276000	276000	276000	275500	33
449	20241022	124300	6416599000	276000	276000	276500	275500	55
450	20241022	124200	6401422500	276500	276000	276500	276000	41
451	20241022	124100	6390105000	276000	276500	276500	275500	100
452	20241022	124000	6362484500	276500	275500	276500	275500	399
453	20241022	123900	6252362500	275500	276500	276500	275500	48
454	20241022	123800	6239123500	275500	276000	276500	275500	31
455	20241022	123700	6230571500	276500	276000	276500	276000	13
456	20241022	123600	6226979000	275500	276500	276500	275500	55
457	20241022	123500	6211798000	276000	276500	276500	276000	38
458	20241022	123400	6201302500	276000	276000	276500	276000	20
459	20241022	123300	6195776500	276000	276000	276500	275500	106
460	20241022	123200	6166534000	276000	276000	276500	276000	22
461	20241022	123100	6160458500	276000	276500	276500	275500	90
462	20241022	123000	6135625500	275500	276500	276500	275500	39
463	20241022	122900	6124854500	275500	276000	276500	275500	18
464	20241022	122800	6119887500	276000	276500	276500	276000	47
465	20241022	122700	6106913000	276500	276000	276500	276000	44
466	20241022	122600	6094764000	276000	276000	276500	276000	11
467	20241022	122500	6091727000	276500	276000	276500	276000	25
468	20241022	122400	6084823500	276500	276500	276500	276000	54
469	20241022	122300	6069910000	276000	276000	276500	276000	26
470	20241022	122200	6062730000	276500	276000	276500	276000	34
471	20241022	122100	6053334500	276000	276000	276500	276000	18
472	20241022	122000	6048363500	276000	276000	276500	276000	81
473	20241022	121900	6025990500	276000	276500	276500	276000	66
474	20241022	121800	6007764000	276000	276000	277000	276000	50
475	20241022	121700	5993949000	276000	276000	277000	276000	43
476	20241022	121600	5982074500	276500	276500	277000	276500	60
477	20241022	121500	5965482000	277000	277000	277000	276000	37
478	20241022	121400	5955240500	277000	277000	277000	276000	63
479	20241022	121300	5937826500	276500	276500	277000	276000	160
480	20241022	121200	5893583500	276500	276500	276500	276000	48
481	20241022	121100	5880330000	276500	276500	276500	276000	46
482	20241022	121000	5867627500	276500	276500	276500	276000	30
483	20241022	120900	5859338500	276000	276000	276500	276000	36
484	20241022	120800	5849397000	276000	276000	276500	276000	41
485	20241022	120700	5838073000	276500	276500	276500	276000	24
486	20241022	120600	5831447000	276500	276500	276500	276000	27
487	20241022	120500	5823985500	276500	276000	276500	276000	59
488	20241022	120400	5807687000	276500	276500	276500	276000	43
489	20241022	120300	5795805000	276500	276000	277000	276000	23
490	20241022	120200	5789451000	276000	276500	277000	276000	76
491	20241022	120100	5768466000	276500	277000	277000	276500	27
492	20241022	120000	5760991000	277000	276500	277000	276000	349
493	20241022	115900	5664485500	276000	276000	276500	275500	41
494	20241022	115800	5653167500	276000	276500	276500	275500	75
495	20241022	115700	5632469500	276000	276000	276500	276000	32
496	20241022	115600	5623631500	276500	276000	276500	276000	26
497	20241022	115500	5616445500	276000	275500	276500	275500	114
498	20241022	115400	5584969000	276000	275500	276500	275500	31
499	20241022	115300	5576409500	276500	275500	276500	275500	24
500	20241022	115200	5569783000	275500	275500	276500	275500	66
501	20241022	115100	5551568000	275500	276500	276500	275500	45
502	20241022	115000	5539150500	276500	276500	276500	276000	40
503	20241022	114900	5528094000	276500	275500	276500	275500	104
504	20241022	114800	5499393000	275500	275500	276000	275500	19
505	20241022	114700	5494154500	276000	276000	276500	275500	186
506	20241022	114600	5442817000	275500	275500	276000	275500	45
507	20241022	114500	5430416500	276000	276500	276500	275500	67
508	20241022	114400	5411921000	276500	276000	276500	276000	45
509	20241022	114300	5399492500	276000	276500	276500	276000	47
510	20241022	114200	5386512000	276000	276500	276500	276000	20
511	20241022	114100	5380986500	276000	276500	276500	276000	30
512	20241022	114000	5372701000	276500	276000	276500	276000	25
513	20241022	113900	5365793500	276000	276000	276500	276000	34
514	20241022	113800	5356407500	276000	276000	276500	276000	30
515	20241022	113700	5348119500	276500	276000	276500	275500	53
516	20241022	113600	5333483500	276500	276500	277000	276000	174
517	20241022	113500	5285396500	277000	276000	277000	276000	237
518	20241022	113400	5219872000	276000	276500	276500	276000	31
519	20241022	113300	5211306500	276500	276000	276500	275500	235
520	20241022	113200	5146457000	275500	275500	276000	275500	18
521	20241022	113100	5141494500	275500	276000	276000	275500	30
522	20241022	113000	5133223500	276000	276000	276000	275500	41
523	20241022	112900	5121922500	276000	276000	276000	275500	29
524	20241022	112800	5113925500	276000	276500	276500	275500	30
525	20241022	112700	5105648500	276000	276500	276500	276000	161
526	20241022	112600	5061211000	276000	276500	276500	276000	22
527	20241022	112500	5055134500	276000	276500	276500	276000	59
528	20241022	112400	5038843000	276500	276000	276500	276000	46
529	20241022	112300	5026137000	276000	276000	276500	276000	20
530	20241022	112200	5020614500	276500	276000	276500	276000	44
531	20241022	112100	5008459500	276500	276000	277500	276000	84
532	20241022	112000	4985236000	277500	275500	277500	275500	501
533	20241022	111900	4846770500	275500	275500	275500	275000	72
534	20241022	111800	4826936000	275500	275000	275500	275000	41
535	20241022	111700	4815650000	275000	276000	276000	275000	73
536	20241022	111600	4795544500	275500	275500	275500	275500	20
537	20241022	111500	4790034500	275500	275500	276000	275500	29
538	20241022	111400	4782039000	275500	275500	276000	275000	112
539	20241022	111300	4751178500	275500	275500	276000	275500	14
540	20241022	111200	4747319000	276000	275500	276000	275500	32
541	20241022	111100	4738496500	276000	276000	276000	275500	61
542	20241022	111000	4721688500	276000	275500	276500	275500	121
543	20241022	110900	4688291500	275500	275500	276000	275500	12
544	20241022	110800	4684982000	275500	276000	276000	275500	38
545	20241022	110700	4674511000	276000	276000	276500	275500	66
546	20241022	110600	4656301500	275500	275000	275500	274500	217
547	20241022	110500	4596590000	274000	275000	275000	274000	47
548	20241022	110400	4583699500	274500	274500	275000	274000	31
549	20241022	110300	4575187000	274500	274500	275000	274000	70
550	20241022	110200	4555974500	274500	274500	275000	274000	56
551	20241022	110100	4540586000	274500	274500	275500	274500	215
552	20241022	110000	4481459500	275000	274500	275000	274000	140
553	20241022	105900	4443021000	274000	274000	274500	274000	22
554	20241022	105800	4436990000	274000	274000	274500	274000	34
555	20241022	105700	4427671000	274000	274500	274500	274000	35
556	20241022	105600	4418072500	274500	274000	274500	274000	24
557	20241022	105500	4411493000	274000	274500	275000	274000	49
558	20241022	105400	4398061500	274500	274500	274500	274000	26
559	20241022	105300	4390929500	274500	274000	274500	274000	30
560	20241022	105200	4382696500	274500	274000	274500	274000	97
561	20241022	105100	4356107000	274000	274000	274500	274000	30
562	20241022	105000	4347879500	274000	274000	274500	273500	40
563	20241022	104900	4336912500	274000	274000	274500	273500	56
564	20241022	104800	4321560000	274500	274000	274500	274000	29
565	20241022	104700	4313606000	274000	274500	274500	274000	41
566	20241022	104600	4302364000	274500	274000	274500	274000	59
567	20241022	104500	4286185000	274500	274500	274500	273500	39
568	20241022	104400	4275493500	274000	274000	274500	273500	14
569	20241022	104300	4271656500	274000	273500	274500	273500	43
570	20241022	104200	4259878500	274500	274000	274500	273500	15
571	20241022	104100	4255765000	274000	273500	274500	273500	70
572	20241022	104000	4236599500	274000	273500	274000	273500	37
573	20241022	103900	4226468500	273500	274500	274500	273500	49
574	20241022	103800	4213040000	274000	274000	274500	273500	186
575	20241022	103700	4162054500	274000	273500	274000	273500	14
576	20241022	103600	4158222500	273500	274500	274500	273500	108
577	20241022	103500	4128624500	274000	274000	274500	273500	181
578	20241022	103400	4079022500	274000	273500	274000	273500	22
579	20241022	103300	4073000500	273500	274000	274000	273500	47
580	20241022	103200	4060143500	273500	274000	274000	273500	13
581	20241022	103100	4056584000	274000	273500	274000	273500	28
582	20241022	103000	4048924000	274000	274000	274000	273500	119
583	20241022	102900	4016360000	274000	274000	274000	273500	43
584	20241022	102800	4004591500	274000	274000	274000	273500	35
585	20241022	102700	3995006500	273500	273500	274000	273000	194
586	20241022	102600	3941946500	273500	274000	274000	273500	37
587	20241022	102500	3931822500	273500	273500	274000	273500	189
588	20241022	102400	3880114000	273500	273500	274000	273500	48
589	20241022	102300	3866979000	274000	273500	274000	273500	34
590	20241022	102200	3857674000	273500	273500	274000	273500	28
591	20241022	102100	3850008000	273500	274000	274000	273500	52
592	20241022	102000	3835783500	273500	273500	274000	273500	50
593	20241022	101900	3822105500	274000	273500	274000	273000	212
594	20241022	101800	3764146500	273500	273500	273500	273000	36
595	20241022	101700	3754305500	273000	273000	273500	273000	49
596	20241022	101600	3740917000	273500	273500	273500	273000	80
597	20241022	101500	3719044500	273500	273000	273500	273000	20
598	20241022	101400	3713579500	273000	273500	274000	273000	43
599	20241022	101300	3701819000	273500	273500	274000	273500	15
600	20241022	101200	3697715000	273500	273500	274000	273500	199
601	20241022	101100	3643279500	273500	274000	274000	273500	47
602	20241022	101000	3630415000	273500	273500	274000	273500	17
603	20241022	100900	3625764500	273500	274000	274000	273500	16
604	20241022	100800	3621385000	273500	274000	274000	273500	130
605	20241022	100700	3585827000	274000	274000	274500	274000	90
606	20241022	100600	3561152500	274000	274000	274000	273500	53
607	20241022	100500	3546640000	274000	274000	274000	273500	79
608	20241022	100400	3525029500	274000	274000	274000	274000	52
609	20241022	100300	3510781500	274000	273500	274000	273500	27
610	20241022	100200	3503386500	274000	273500	274000	273500	118
611	20241022	100100	3471066000	274000	274000	274000	273500	9
612	20241022	100000	3468602000	274000	273500	274000	273000	79
613	20241022	095900	3446993000	273500	273500	274000	273000	710
614	20241022	095800	3252994500	274000	274000	274000	273500	636
615	20241022	095700	3079040500	274000	274000	274000	273500	199
616	20241022	095600	3024579000	274000	274000	274000	274000	18
617	20241022	095500	3019647000	274000	274000	274000	274000	261
618	20241022	095400	2948133000	274000	274500	274500	274000	15
619	20241022	095300	2944021000	274000	274000	274000	274000	8
620	20241022	095200	2941829000	274000	274000	274500	274000	16
621	20241022	095100	2937443500	274500	274000	274500	274000	28
622	20241022	095000	2929770500	274500	274500	274500	274000	15
623	20241022	094900	2925658500	274000	274000	274500	274000	11
624	20241022	094800	2922644000	274000	274000	274000	274000	142
625	20241022	094700	2883736000	274000	274000	274000	274000	10
626	20241022	094600	2880996000	274000	274000	274000	274000	343
627	20241022	094500	2787014000	274500	274000	274500	274000	97
628	20241022	094400	2760420000	274000	274000	274000	273500	1118
629	20241022	094300	2454096000	274500	274500	274500	274000	47
630	20241022	094200	2441205000	274500	275000	275000	274500	45
631	20241022	094100	2428851500	274500	274500	274500	274000	41
632	20241022	094000	2417600500	274500	274500	274500	274000	54
633	20241022	093900	2402778000	274500	274500	274500	274500	51
634	20241022	093800	2388778500	274500	274500	275000	274000	420
635	20241022	093700	2273512500	275000	275000	275000	274500	311
636	20241022	093600	2188077500	275000	275000	275000	274500	76
637	20241022	093500	2167211000	275000	275500	275500	275000	490
638	20241022	093400	2032453000	276000	275500	276000	275500	112
639	20241022	093300	2001593000	275500	275500	275500	275000	32
640	20241022	093200	1992782500	275500	275500	275500	275500	40
641	20241022	093100	1981762500	275500	276000	276000	275000	73
642	20241022	093000	1961656500	275500	276000	276500	275500	240
643	20241022	092900	1895520000	276000	276000	276000	276000	17
644	20241022	092800	1890828000	276000	275500	276000	275500	42
645	20241022	092700	1879241500	275500	276000	276000	275500	89
646	20241022	092600	1854716500	276000	276000	276000	275500	141
647	20241022	092500	1815865500	276000	276500	276500	276000	77
648	20241022	092400	1794611000	276500	276000	276500	276000	34
649	20241022	092300	1785224000	276000	276500	276500	276000	14
650	20241022	092200	1781354000	276000	276000	276000	276000	61
651	20241022	092100	1764518000	276000	275500	276000	275500	34
652	20241022	092000	1755150500	275500	275500	275500	275500	97
653	20241022	091900	1728427000	275500	275500	275500	275000	105
654	20241022	091800	1699505000	275500	275000	275500	275000	15
655	20241022	091700	1695375500	275500	275500	275500	275500	73
656	20241022	091600	1675264000	275500	275500	275500	275500	16
657	20241022	091500	1670856000	275500	275500	275500	275000	34
658	20241022	091400	1661499000	275000	275000	275500	275000	338
659	20241022	091300	1568547000	275000	274500	275000	274500	433
660	20241022	091200	1449651000	275000	275500	275500	274500	1228
661	20241022	091100	1111961500	275500	275500	276000	275000	151
662	20241022	091000	1070379500	275500	275000	275500	275000	253
663	20241022	090900	1000705500	275000	275500	275500	275000	243
664	20241022	090800	933789000	275500	275500	276000	275000	277
665	20241022	090700	857507000	275500	276500	276500	275500	478
666	20241022	090600	725692500	276000	277500	277500	276000	774
667	20241022	090500	511590500	277000	277000	277500	277000	57
668	20241022	090400	495797000	277500	278000	278000	277000	626
669	20241022	090300	322099500	278000	277500	278000	277500	151
670	20241022	090200	280191000	277500	277000	277500	277000	17
671	20241022	090100	275477500	277500	277000	277500	276500	189
672	20241022	090000	223133000	277000	278000	278000	276500	799