KissMeData/097950/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195600	10395136000	269500	269500	269500	269500	1723
3	20241025	195500	10395136000	269500	269500	269500	269500	0
4	20241025	195400	10395136000	269500	269500	269500	269500	0
5	20241025	195300	10395136000	269500	269500	269500	269500	0
6	20241025	195200	10395136000	269500	269500	269500	269500	0
7	20241025	195100	10395136000	269500	269500	269500	269500	0
8	20241025	195000	10395136000	269500	269500	269500	269500	0
9	20241025	194900	10395136000	269500	269500	269500	269500	0
10	20241025	194800	10395136000	269500	269500	269500	269500	0
11	20241025	194700	10395136000	269500	269500	269500	269500	0
12	20241025	194600	10395136000	269500	269500	269500	269500	0
13	20241025	194500	10395136000	269500	269500	269500	269500	0
14	20241025	194400	10395136000	269500	269500	269500	269500	0
15	20241025	194300	10395136000	269500	269500	269500	269500	0
16	20241025	194200	10395136000	269500	269500	269500	269500	0
17	20241025	194100	10395136000	269500	269500	269500	269500	0
18	20241025	194000	10395136000	269500	269500	269500	269500	0
19	20241025	193900	10395136000	269500	269500	269500	269500	0
20	20241025	193800	10395136000	269500	269500	269500	269500	0
21	20241025	193700	10395136000	269500	269500	269500	269500	0
22	20241025	193600	10395136000	269500	269500	269500	269500	0
23	20241025	193500	10395136000	269500	269500	269500	269500	0
24	20241025	193400	10395136000	269500	269500	269500	269500	0
25	20241025	193300	10395136000	269500	269500	269500	269500	0
26	20241025	193200	10395136000	269500	269500	269500	269500	0
27	20241025	193100	10395136000	269500	269500	269500	269500	0
28	20241025	193000	10395136000	269500	269500	269500	269500	0
29	20241025	192900	10395136000	269500	269500	269500	269500	0
30	20241025	192800	10395136000	269500	269500	269500	269500	0
31	20241025	192700	10395136000	269500	269500	269500	269500	0
32	20241025	192600	10395136000	269500	269500	269500	269500	1723
33	20241025	192500	10395136000	269500	269500	269500	269500	0
34	20241025	192400	10395136000	269500	269500	269500	269500	0
35	20241025	192300	10395136000	269500	269500	269500	269500	0
36	20241025	192200	10395136000	269500	269500	269500	269500	0
37	20241025	192100	10395136000	269500	269500	269500	269500	0
38	20241025	192000	10395136000	269500	269500	269500	269500	0
39	20241025	191900	10395136000	269500	269500	269500	269500	0
40	20241025	191800	10395136000	269500	269500	269500	269500	0
41	20241025	191700	10395136000	269500	269500	269500	269500	0
42	20241025	191600	10395136000	269500	269500	269500	269500	0
43	20241025	191500	10395136000	269500	269500	269500	269500	0
44	20241025	191400	10395136000	269500	269500	269500	269500	0
45	20241025	191300	10395136000	269500	269500	269500	269500	0
46	20241025	191200	10395136000	269500	269500	269500	269500	0
47	20241025	191100	10395136000	269500	269500	269500	269500	0
48	20241025	191000	10395136000	269500	269500	269500	269500	0
49	20241025	190900	10395136000	269500	269500	269500	269500	0
50	20241025	190800	10395136000	269500	269500	269500	269500	0
51	20241025	190700	10395136000	269500	269500	269500	269500	0
52	20241025	190600	10395136000	269500	269500	269500	269500	0
53	20241025	190500	10395136000	269500	269500	269500	269500	0
54	20241025	190400	10395136000	269500	269500	269500	269500	0
55	20241025	190300	10395136000	269500	269500	269500	269500	0
56	20241025	190200	10395136000	269500	269500	269500	269500	0
57	20241025	190100	10395136000	269500	269500	269500	269500	0
58	20241025	190000	10395136000	269500	269500	269500	269500	0
59	20241025	185900	10395136000	269500	269500	269500	269500	0
60	20241025	185800	10395136000	269500	269500	269500	269500	0
61	20241025	185700	10395136000	269500	269500	269500	269500	0
62	20241025	185600	10395136000	269500	269500	269500	269500	1723
63	20241025	185500	10395136000	269500	269500	269500	269500	0
64	20241025	185400	10395136000	269500	269500	269500	269500	0
65	20241025	185300	10395136000	269500	269500	269500	269500	0
66	20241025	185200	10395136000	269500	269500	269500	269500	0
67	20241025	185100	10395136000	269500	269500	269500	269500	0
68	20241025	185000	10395136000	269500	269500	269500	269500	0
69	20241025	184900	10395136000	269500	269500	269500	269500	0
70	20241025	184800	10395136000	269500	269500	269500	269500	0
71	20241025	184700	10395136000	269500	269500	269500	269500	0
72	20241025	184600	10395136000	269500	269500	269500	269500	0
73	20241025	184500	10395136000	269500	269500	269500	269500	0
74	20241025	184400	10395136000	269500	269500	269500	269500	0
75	20241025	184300	10395136000	269500	269500	269500	269500	0
76	20241025	184200	10395136000	269500	269500	269500	269500	0
77	20241025	184100	10395136000	269500	269500	269500	269500	0
78	20241025	184000	10395136000	269500	269500	269500	269500	0
79	20241025	183900	10395136000	269500	269500	269500	269500	0
80	20241025	183800	10395136000	269500	269500	269500	269500	0
81	20241025	183700	10395136000	269500	269500	269500	269500	0
82	20241025	183600	10395136000	269500	269500	269500	269500	0
83	20241025	183500	10395136000	269500	269500	269500	269500	0
84	20241025	183400	10395136000	269500	269500	269500	269500	0
85	20241025	183300	10395136000	269500	269500	269500	269500	0
86	20241025	183200	10395136000	269500	269500	269500	269500	0
87	20241025	183100	10395136000	269500	269500	269500	269500	0
88	20241025	183000	10395136000	269500	269500	269500	269500	0
89	20241025	182900	10395136000	269500	269500	269500	269500	0
90	20241025	182800	10395136000	269500	269500	269500	269500	0
91	20241025	182700	10395136000	269500	269500	269500	269500	0
92	20241025	182600	10395136000	269500	269500	269500	269500	1723
93	20241025	182500	10395136000	269500	269500	269500	269500	0
94	20241025	182400	10395136000	269500	269500	269500	269500	0
95	20241025	182300	10395136000	269500	269500	269500	269500	0
96	20241025	182200	10395136000	269500	269500	269500	269500	0
97	20241025	182100	10395136000	269500	269500	269500	269500	0
98	20241025	182000	10395136000	269500	269500	269500	269500	0
99	20241025	181900	10395136000	269500	269500	269500	269500	0
100	20241025	181800	10395136000	269500	269500	269500	269500	0
101	20241025	181700	10395136000	269500	269500	269500	269500	0
102	20241025	181600	10395136000	269500	269500	269500	269500	0
103	20241025	181500	10395136000	269500	269500	269500	269500	0
104	20241025	181400	10395136000	269500	269500	269500	269500	0
105	20241025	181300	10395136000	269500	269500	269500	269500	0
106	20241025	181200	10395136000	269500	269500	269500	269500	0
107	20241025	181100	10395136000	269500	269500	269500	269500	0
108	20241025	181000	10395136000	269500	269500	269500	269500	0
109	20241025	180900	10395136000	269500	269500	269500	269500	0
110	20241025	180800	10395136000	269500	269500	269500	269500	0
111	20241025	180700	10395136000	269500	269500	269500	269500	0
112	20241025	180600	10395136000	269500	269500	269500	269500	0
113	20241025	180500	10395136000	269500	269500	269500	269500	0
114	20241025	180400	10395136000	269500	269500	269500	269500	0
115	20241025	180300	10395136000	269500	269500	269500	269500	0
116	20241025	180200	10395136000	269500	269500	269500	269500	0
117	20241025	180100	10395136000	269500	269500	269500	269500	0
118	20241025	180000	10395136000	269500	269500	269500	269500	0
119	20241025	175900	10395136000	269500	269500	269500	269500	0
120	20241025	175800	10395136000	269500	269500	269500	269500	0
121	20241025	175700	10395136000	269500	269500	269500	269500	0
122	20241025	175600	10395136000	269500	269500	269500	269500	1723
123	20241025	175500	10395136000	269500	269500	269500	269500	0
124	20241025	175400	10395136000	269500	269500	269500	269500	0
125	20241025	175300	10395136000	269500	269500	269500	269500	0
126	20241025	175200	10395136000	269500	269500	269500	269500	0
127	20241025	175100	10395136000	269500	269500	269500	269500	0
128	20241025	175000	10395136000	269500	269500	269500	269500	0
129	20241025	174900	10395136000	269500	269500	269500	269500	0
130	20241025	174800	10395136000	269500	269500	269500	269500	0
131	20241025	174700	10395136000	269500	269500	269500	269500	0
132	20241025	174600	10395136000	269500	269500	269500	269500	0
133	20241025	174500	10395136000	269500	269500	269500	269500	0
134	20241025	174400	10395136000	269500	269500	269500	269500	0
135	20241025	174300	10395136000	269500	269500	269500	269500	0
136	20241025	174200	10395136000	269500	269500	269500	269500	0
137	20241025	174100	10395136000	269500	269500	269500	269500	0
138	20241025	174000	10395136000	269500	269500	269500	269500	0
139	20241025	173900	10395136000	269500	269500	269500	269500	0
140	20241025	173800	10395136000	269500	269500	269500	269500	0
141	20241025	173700	10395136000	269500	269500	269500	269500	0
142	20241025	173600	10395136000	269500	269500	269500	269500	0
143	20241025	173500	10395136000	269500	269500	269500	269500	0
144	20241025	173400	10395136000	269500	269500	269500	269500	0
145	20241025	173300	10395136000	269500	269500	269500	269500	0
146	20241025	173200	10395136000	269500	269500	269500	269500	0
147	20241025	173100	10395136000	269500	269500	269500	269500	0
148	20241025	173000	10395136000	269500	269500	269500	269500	0
149	20241025	172900	10395136000	269500	269500	269500	269500	0
150	20241025	172800	10395136000	269500	269500	269500	269500	0
151	20241025	172700	10395136000	269500	269500	269500	269500	0
152	20241025	172600	10395136000	269500	269500	269500	269500	1723
153	20241025	172500	10395136000	269500	269500	269500	269500	0
154	20241025	172400	10395136000	269500	269500	269500	269500	0
155	20241025	172300	10395136000	269500	269500	269500	269500	0
156	20241025	172200	10395136000	269500	269500	269500	269500	0
157	20241025	172100	10395136000	269500	269500	269500	269500	0
158	20241025	172000	10395136000	269500	269500	269500	269500	0
159	20241025	171900	10395136000	269500	269500	269500	269500	0
160	20241025	171800	10395136000	269500	269500	269500	269500	0
161	20241025	171700	10395136000	269500	269500	269500	269500	0
162	20241025	171600	10395136000	269500	269500	269500	269500	0
163	20241025	171500	10395136000	269500	269500	269500	269500	0
164	20241025	171400	10395136000	269500	269500	269500	269500	0
165	20241025	171300	10395136000	269500	269500	269500	269500	0
166	20241025	171200	10395136000	269500	269500	269500	269500	0
167	20241025	171100	10395136000	269500	269500	269500	269500	0
168	20241025	171000	10395136000	269500	269500	269500	269500	0
169	20241025	170900	10395136000	269500	269500	269500	269500	0
170	20241025	170800	10395136000	269500	269500	269500	269500	0
171	20241025	170700	10395136000	269500	269500	269500	269500	0
172	20241025	170600	10395136000	269500	269500	269500	269500	0
173	20241025	170500	10395136000	269500	269500	269500	269500	0
174	20241025	170400	10395136000	269500	269500	269500	269500	0
175	20241025	170300	10395136000	269500	269500	269500	269500	0
176	20241025	170200	10395136000	269500	269500	269500	269500	0
177	20241025	170100	10395136000	269500	269500	269500	269500	0
178	20241025	170000	10395136000	269500	269500	269500	269500	0
179	20241025	165900	10395136000	269500	269500	269500	269500	0
180	20241025	165800	10395136000	269500	269500	269500	269500	0
181	20241025	165700	10395136000	269500	269500	269500	269500	0
182	20241025	165600	10395136000	269500	269500	269500	269500	1723
183	20241025	165500	10395136000	269500	269500	269500	269500	0
184	20241025	165400	10395136000	269500	269500	269500	269500	0
185	20241025	165300	10395136000	269500	269500	269500	269500	0
186	20241025	165200	10395136000	269500	269500	269500	269500	0
187	20241025	165100	10395136000	269500	269500	269500	269500	0
188	20241025	165000	10395136000	269500	269500	269500	269500	0
189	20241025	164900	10395136000	269500	269500	269500	269500	0
190	20241025	164800	10395136000	269500	269500	269500	269500	0
191	20241025	164700	10395136000	269500	269500	269500	269500	0
192	20241025	164600	10395136000	269500	269500	269500	269500	0
193	20241025	164500	10395136000	269500	269500	269500	269500	0
194	20241025	164400	10395136000	269500	269500	269500	269500	0
195	20241025	164300	10395136000	269500	269500	269500	269500	0
196	20241025	164200	10395136000	269500	269500	269500	269500	0
197	20241025	164100	10395136000	269500	269500	269500	269500	0
198	20241025	164000	10395136000	269500	269500	269500	269500	0
199	20241025	163900	10395136000	269500	269500	269500	269500	0
200	20241025	163800	10395136000	269500	269500	269500	269500	0
201	20241025	163700	10395136000	269500	269500	269500	269500	0
202	20241025	163600	10395136000	269500	269500	269500	269500	0
203	20241025	163500	10395136000	269500	269500	269500	269500	0
204	20241025	163400	10395136000	269500	269500	269500	269500	0
205	20241025	163300	10395136000	269500	269500	269500	269500	0
206	20241025	163200	10395136000	269500	269500	269500	269500	0
207	20241025	163100	10395136000	269500	269500	269500	269500	0
208	20241025	163000	10395136000	269500	269500	269500	269500	0
209	20241025	162900	10395136000	269500	269500	269500	269500	0
210	20241025	162800	10395136000	269500	269500	269500	269500	0
211	20241025	162700	10395136000	269500	269500	269500	269500	0
212	20241025	162600	10395136000	269500	269500	269500	269500	1723
213	20241025	162500	10395136000	269500	269500	269500	269500	0
214	20241025	162400	10395136000	269500	269500	269500	269500	0
215	20241025	162300	10395136000	269500	269500	269500	269500	0
216	20241025	162200	10395136000	269500	269500	269500	269500	0
217	20241025	162100	10395136000	269500	269500	269500	269500	0
218	20241025	162000	10395136000	269500	269500	269500	269500	0
219	20241025	161900	10395136000	269500	269500	269500	269500	0
220	20241025	161800	10395136000	269500	269500	269500	269500	0
221	20241025	161700	10395136000	269500	269500	269500	269500	0
222	20241025	161600	10395136000	269500	269500	269500	269500	0
223	20241025	161500	10395136000	269500	269500	269500	269500	0
224	20241025	161400	10395136000	269500	269500	269500	269500	0
225	20241025	161300	10395136000	269500	269500	269500	269500	0
226	20241025	161200	10395136000	269500	269500	269500	269500	0
227	20241025	161100	10395136000	269500	269500	269500	269500	0
228	20241025	161000	10395136000	269500	269500	269500	269500	0
229	20241025	160900	10395136000	269500	269500	269500	269500	0
230	20241025	160800	10395136000	269500	269500	269500	269500	0
231	20241025	160700	10395136000	269500	269500	269500	269500	0
232	20241025	160600	10395136000	269500	269500	269500	269500	0
233	20241025	160500	10395136000	269500	269500	269500	269500	0
234	20241025	160400	10395136000	269500	269500	269500	269500	0
235	20241025	160300	10395136000	269500	269500	269500	269500	0
236	20241025	160200	10395136000	269500	269500	269500	269500	0
237	20241025	160100	10395136000	269500	269500	269500	269500	0
238	20241025	160000	10395136000	269500	269500	269500	269500	0
239	20241025	155900	10395136000	269500	269500	269500	269500	0
240	20241025	155800	10395136000	269500	269500	269500	269500	0
241	20241025	155700	10395136000	269500	269500	269500	269500	0
242	20241025	155600	10395136000	269500	269500	269500	269500	1723
243	20241025	155500	10395136000	269500	269500	269500	269500	0
244	20241025	155400	10395136000	269500	269500	269500	269500	0
245	20241025	155300	10395136000	269500	269500	269500	269500	0
246	20241025	155200	10395136000	269500	269500	269500	269500	0
247	20241025	155100	10395136000	269500	269500	269500	269500	0
248	20241025	155000	10395136000	269500	269500	269500	269500	0
249	20241025	154900	10395136000	269500	269500	269500	269500	0
250	20241025	154800	10395136000	269500	269500	269500	269500	0
251	20241025	154700	10395136000	269500	269500	269500	269500	0
252	20241025	154600	10395136000	269500	269500	269500	269500	0
253	20241025	154500	10395136000	269500	269500	269500	269500	0
254	20241025	154400	10395136000	269500	269500	269500	269500	0
255	20241025	154300	10395136000	269500	269500	269500	269500	0
256	20241025	154200	10395136000	269500	269500	269500	269500	0
257	20241025	154100	10395136000	269500	269500	269500	269500	0
258	20241025	154000	10395136000	269500	269500	269500	269500	0
259	20241025	153900	10395136000	269500	269500	269500	269500	0
260	20241025	153800	10395136000	269500	269500	269500	269500	0
261	20241025	153700	10395136000	269500	269500	269500	269500	0
262	20241025	153600	10395136000	269500	269500	269500	269500	0
263	20241025	153500	10395136000	269500	269500	269500	269500	0
264	20241025	153400	10395136000	269500	269500	269500	269500	0
265	20241025	153300	10395136000	269500	269500	269500	269500	0
266	20241025	153200	10395136000	269500	269500	269500	269500	0
267	20241025	153100	10395136000	269500	269500	269500	269500	0
268	20241025	153000	10395136000	269500	269500	269500	269500	1723
269	20241025	152900	9930787500	270000	270000	270000	270000	0
270	20241025	152800	9930787500	270000	270000	270000	270000	0
271	20241025	152700	9930787500	270000	270000	270000	270000	0
272	20241025	152600	9930787500	270000	270000	270000	270000	0
273	20241025	152500	9930787500	270000	270000	270000	270000	0
274	20241025	152400	9930787500	270000	270000	270000	270000	0
275	20241025	152300	9930787500	270000	270000	270000	270000	0
276	20241025	152200	9930787500	270000	270000	270000	270000	0
277	20241025	152100	9930787500	270000	270000	270000	270000	0
278	20241025	152000	9930787500	270000	270000	270000	270000	0
279	20241025	151900	9930787500	270000	270000	270500	270000	192
280	20241025	151800	9878895000	270000	269500	270000	269500	76
281	20241025	151700	9858389500	269500	269500	270000	269500	66
282	20241025	151600	9840586000	269500	269500	270000	269500	31
283	20241025	151500	9832226500	270000	269500	270000	269500	74
284	20241025	151400	9812260000	269500	269000	270000	269000	233
285	20241025	151300	9749436500	269500	269500	269500	269000	29
286	20241025	151200	9741628500	269500	269500	269500	269000	49
287	20241025	151100	9728430500	269000	269500	270000	269000	105
288	20241025	151000	9700137500	269500	269000	269500	268500	53
289	20241025	150900	9685894000	269000	269000	269500	268500	64
290	20241025	150800	9668696500	268500	269000	269000	268500	112
291	20241025	150700	9638602000	269000	269000	269500	268500	112
292	20241025	150600	9608469500	268500	268500	269000	268500	127
293	20241025	150500	9574351000	268500	268500	269000	268500	88
294	20241025	150400	9550709500	268500	269500	269500	268500	86
295	20241025	150300	9527611500	268500	269000	269500	268000	123
296	20241025	150200	9494575500	268000	267500	269000	267500	198
297	20241025	150100	9441451000	268500	268000	268500	267500	61
298	20241025	150000	9425122000	268000	268000	269000	267500	118
299	20241025	145900	9393511500	268000	268000	269000	267500	1457
300	20241025	145800	9003010000	268000	268000	268500	268000	104
301	20241025	145700	8975134500	268000	268500	268500	268000	77
302	20241025	145600	8954497500	268000	268000	268500	268000	1082
303	20241025	145500	8664499500	268000	268000	268500	268000	177
304	20241025	145400	8617047000	268000	268000	268500	268000	113
305	20241025	145300	8586761500	268000	268500	268500	268000	113
306	20241025	145200	8556448500	268500	268500	269000	268500	137
307	20241025	145100	8519660500	268500	268500	269000	268500	83
308	20241025	145000	8497374500	268500	268500	269000	268500	92
309	20241025	144900	8472667500	268500	268500	269000	268500	184
310	20241025	144800	8423259000	268500	268500	269000	268500	328
311	20241025	144700	8335138500	268500	268500	269000	268500	82
312	20241025	144600	8313121000	268500	268500	268500	268000	192
313	20241025	144500	8261643000	268500	268500	269000	268000	156
314	20241025	144400	8219755000	268500	268500	268500	268500	80
315	20241025	144300	8198275000	268500	268500	268500	268500	55
316	20241025	144200	8183507500	268500	268000	269000	268000	250
317	20241025	144100	8116395500	268000	268000	268500	268000	42
318	20241025	144000	8105138000	268500	268500	268500	268000	65
319	20241025	143900	8087708000	268000	268500	268500	268000	49
320	20241025	143800	8074556500	268500	268500	269000	268000	93
321	20241025	143700	8049586500	268500	268500	269000	268500	47
322	20241025	143600	8036964000	268500	268000	269000	268000	137
323	20241025	143500	8000182500	268500	268000	268500	268000	217
324	20241025	143400	7941923500	268000	268000	268500	268000	121
325	20241025	143300	7909455000	268000	268500	268500	268000	101
326	20241025	143200	7882365000	268000	268000	268500	268000	81
327	20241025	143100	7860654000	268500	268000	268500	268000	119
328	20241025	143000	7828750000	268500	268000	268500	268000	89
329	20241025	142900	7804878500	268000	268000	268500	268000	89
330	20241025	142800	7781019500	268000	268000	268500	268000	121
331	20241025	142700	7748552500	268000	268500	269000	268000	234
332	20241025	142600	7685755500	269000	268500	269000	268500	170
333	20241025	142500	7640110000	268500	268500	268500	268500	48
334	20241025	142400	7627222000	268500	268500	269000	268500	55
335	20241025	142300	7612454000	269000	268500	269000	268500	48
336	20241025	142200	7599560500	268500	268500	269000	268500	71
337	20241025	142100	7580496500	268500	268500	269000	268500	76
338	20241025	142000	7560088000	268500	268500	269000	268500	57
339	20241025	141900	7544781500	268500	268500	268500	268500	101
340	20241025	141800	7517663000	268500	268500	268500	268500	32
341	20241025	141700	7509071000	268500	268500	269000	268500	54
342	20241025	141600	7494568000	268500	268500	269000	268500	70
343	20241025	141500	7475764000	268500	269000	269000	268500	58
344	20241025	141400	7460190500	268500	268500	269000	268500	33
345	20241025	141300	7451327000	269000	268500	269000	268500	167
346	20241025	141200	7406478000	268500	268500	269000	268500	62
347	20241025	141100	7389823000	268500	268500	269000	268500	38
348	20241025	141000	7379618000	268500	268500	269000	268500	98
349	20241025	140900	7353297500	268500	268500	269000	268500	63
350	20241025	140800	7336362000	268500	268500	269000	268500	50
351	20241025	140700	7322936500	268500	268500	269000	268500	32
352	20241025	140600	7314343500	268500	268500	269000	268500	49
353	20241025	140500	7301177500	268500	268500	269000	268500	51
354	20241025	140400	7287478500	268500	268500	269000	268500	23
355	20241025	140300	7281302500	269000	269000	269000	268500	47
356	20241025	140200	7268681500	268500	268500	269000	268500	13
357	20241025	140100	7265190000	268500	268500	269000	268500	39
358	20241025	140000	7254718000	268500	269000	269000	268500	84
359	20241025	135900	7232152500	269000	268500	269000	268500	38
360	20241025	135800	7221945500	268500	269000	269000	268500	73
361	20241025	135700	7202332500	268500	269000	269000	268500	108
362	20241025	135600	7173293500	269000	269000	269000	269000	403
363	20241025	135500	7064886500	269000	269000	269500	269000	105
364	20241025	135400	7036640500	269000	269000	269500	269000	106
365	20241025	135300	7008123500	269000	269500	269500	269000	1090
366	20241025	135200	6714697500	270000	269500	270000	269500	54
367	20241025	135100	6700141000	269500	269500	270000	269500	79
368	20241025	135000	6678849000	269500	269500	270000	269500	60
369	20241025	134900	6662676500	269500	269500	270000	269500	58
370	20241025	134800	6647042500	269500	269500	269500	269500	53
371	20241025	134700	6632759000	269500	269500	270000	269500	73
372	20241025	134600	6613083500	269500	269500	270000	269500	39
373	20241025	134500	6602572500	269500	269500	270000	269500	43
374	20241025	134400	6590982000	269500	269500	270000	269500	128
375	20241025	134300	6556485500	269500	270000	270000	269500	230
376	20241025	134200	6494394000	270000	270000	270500	270000	563
377	20241025	134100	6342213000	270000	269500	270000	269500	219
378	20241025	134000	6283087500	269500	269500	270000	269500	152
379	20241025	133900	6242122000	269500	269500	270000	269500	19
380	20241025	133800	6236998000	269500	269500	269500	269500	27
381	20241025	133700	6229721500	269500	269500	270000	269500	41
382	20241025	133600	6218671500	269500	269500	270000	269500	103
383	20241025	133500	6190912000	269500	269500	269500	269500	41
384	20241025	133400	6179862500	269500	269500	270000	269500	20
385	20241025	133300	6174469000	269500	269500	270000	269500	41
386	20241025	133200	6163411000	269500	269500	270000	269500	34
387	20241025	133100	6154245500	270000	269500	270000	269500	264
388	20241025	133000	6082977500	269500	270000	270000	269500	126
389	20241025	132900	6049018000	269500	269500	270000	269500	40
390	20241025	132800	6038234500	270000	269500	270000	269500	43
391	20241025	132700	6026645000	269500	269500	269500	269500	10
392	20241025	132600	6023950000	269500	269500	270000	269500	34
393	20241025	132500	6014784000	269500	269500	270000	269500	32
394	20241025	132400	6006159500	270000	270000	270000	269500	34
395	20241025	132300	5996986500	269500	269500	269500	269500	32
396	20241025	132200	5988362500	269500	269500	270000	269500	27
397	20241025	132100	5981085500	270000	269500	270000	269500	29
398	20241025	132000	5973269500	269500	270000	270000	269500	1223
399	20241025	131900	5643135500	270000	270500	270500	270000	295
400	20241025	131800	5563478000	270000	270000	270500	270000	207
401	20241025	131700	5507585500	270000	270000	270000	270000	5
402	20241025	131600	5506235500	270000	270500	270500	270000	43
403	20241025	131500	5494624000	270000	270000	270500	270000	411
404	20241025	131400	5383653500	270000	270000	270000	270000	19
405	20241025	131300	5378523500	270500	270500	270500	270000	95
406	20241025	131200	5352865000	270500	270500	271000	270500	44
407	20241025	131100	5340960500	271000	270500	271000	270500	12
408	20241025	131000	5337714000	270500	270500	271000	270500	19
409	20241025	130900	5332574000	270500	270500	271000	270500	104
410	20241025	130800	5304441000	270500	271000	271000	270500	6
411	20241025	130700	5302817000	270500	271000	271000	270500	40
412	20241025	130600	5291994000	270500	270500	270500	270500	12
413	20241025	130500	5288748000	270500	270500	270500	270500	26
414	20241025	130400	5281715000	270500	270500	271000	270500	31
415	20241025	130300	5273328000	271000	270500	271000	270500	12
416	20241025	130200	5270081500	270500	270500	271000	270500	28
417	20241025	130100	5262507000	270500	271000	271000	270500	7
418	20241025	130000	5260612000	270500	271000	271000	270500	38
419	20241025	125900	5250331000	270500	270500	270500	270500	12
420	20241025	125800	5247085000	270500	270500	271000	270500	36
421	20241025	125700	5237344500	270500	270500	271000	270500	25
422	20241025	125600	5230581000	270500	270500	270500	270500	9
423	20241025	125500	5228146500	270500	270500	270500	270500	24
424	20241025	125400	5221654500	271000	270500	271000	270500	11
425	20241025	125300	5218678500	270500	270500	271000	270500	41
426	20241025	125200	5207587000	270500	270500	270500	270500	10
427	20241025	125100	5204882000	271000	270500	271000	270500	32
428	20241025	125000	5196225500	270500	271000	271000	270500	29
429	20241025	124900	5188379000	270500	270500	270500	270500	10
430	20241025	124800	5185674000	270500	270500	271000	270500	92
431	20241025	124700	5160785500	270500	270500	270500	270500	20
432	20241025	124600	5155375500	271000	270500	271000	270500	16
433	20241025	124500	5151046500	270500	270500	270500	270500	21
434	20241025	124400	5145366000	270500	270500	270500	270500	19
435	20241025	124300	5140226500	270500	270500	270500	270500	4
436	20241025	124200	5139144500	271000	270500	271000	270500	21
437	20241025	124100	5133462500	271000	270500	271000	270500	23
438	20241025	124000	5127240000	270500	270500	271000	270500	28
439	20241025	123900	5119664500	270500	270500	271000	270500	86
440	20241025	123800	5096400500	270500	270500	271000	270500	24
441	20241025	123700	5089902500	270500	270500	271000	270500	14
442	20241025	123600	5086115000	271000	270000	271000	270000	21
443	20241025	123500	5080433000	270000	270000	270500	270000	20
444	20241025	123400	5075029000	270000	270500	270500	270000	62
445	20241025	123300	5058268000	270500	270500	270500	270000	34
446	20241025	123200	5049075500	270500	270500	270500	270000	121
447	20241025	123100	5016353500	270500	270500	270500	270000	20
448	20241025	123000	5010948500	270500	270000	270500	270000	46
449	20241025	122900	4998525500	270500	270500	270500	270000	14
450	20241025	122800	4994744500	270500	270000	270500	270000	27
451	20241025	122700	4987448000	270500	270500	270500	270000	28
452	20241025	122600	4979882000	270000	270000	270500	270000	52
453	20241025	122500	4965832000	270500	270500	270500	270000	25
454	20241025	122400	4959081000	270500	270000	270500	270000	30
455	20241025	122300	4950979500	270000	270000	270500	270000	31
456	20241025	122200	4942603500	270500	270500	270500	270000	19
457	20241025	122100	4937468500	270000	270000	270500	270000	23
458	20241025	122000	4931252500	270500	270000	270500	270000	81
459	20241025	121900	4909374500	270000	270000	270500	270000	24
460	20241025	121800	4902890000	270000	270000	270500	270000	24
461	20241025	121700	4896408500	270500	270000	270500	270000	36
462	20241025	121600	4886676500	270000	270500	270500	270000	37
463	20241025	121500	4876683500	270000	270500	270500	270000	16
464	20241025	121400	4872357000	270500	270500	270500	270000	33
465	20241025	121300	4863436000	270000	270000	270500	270000	38
466	20241025	121200	4853174500	270500	270500	270500	270000	29
467	20241025	121100	4845330500	270500	270500	270500	270000	23
468	20241025	121000	4839115500	270500	271000	271000	270500	14
469	20241025	120900	4835326500	270500	270000	270500	270000	29
470	20241025	120800	4827489000	271000	270000	271000	270000	8
471	20241025	120700	4825323500	271000	270500	271000	270000	28
472	20241025	120600	4817755000	270500	270500	270500	270000	16
473	20241025	120500	4813427500	270500	270500	270500	270000	4
474	20241025	120400	4812346000	270500	270500	270500	270500	25
475	20241025	120300	4805583500	270500	270500	271000	270500	23
476	20241025	120200	4799361000	270500	270000	270500	270000	23
477	20241025	120100	4793147500	270500	270000	270500	270000	49
478	20241025	120000	4779895500	270500	270500	270500	270000	19
479	20241025	115900	4774757000	270500	270000	270500	270000	30
480	20241025	115800	4766649500	270000	270000	270500	270000	18
481	20241025	115700	4761786000	270000	270000	270500	270000	39
482	20241025	115600	4751247500	270000	270500	270500	270000	17
483	20241025	115500	4746650000	270000	270000	270500	270000	59
484	20241025	115400	4730704000	270500	270500	270500	270000	69
485	20241025	115300	4712044000	270500	270500	270500	270000	22
486	20241025	115200	4706093500	270500	270500	271000	270500	24
487	20241025	115100	4699600500	270500	270500	271000	270500	23
488	20241025	115000	4693378500	270500	270500	271000	270500	225
489	20241025	114900	4632515500	271000	271000	271000	270500	215
490	20241025	114800	4574355000	271000	270500	271000	270500	36
491	20241025	114700	4564616000	271000	271000	271000	270500	17
492	20241025	114600	4560014000	270500	270500	270500	270500	4
493	20241025	114500	4558932000	270500	271000	271000	270500	35
494	20241025	114400	4549463500	270500	270500	270500	270500	18
495	20241025	114300	4544594500	270500	270500	271000	270500	20
496	20241025	114200	4539184000	270500	270500	271000	270500	22
497	20241025	114100	4533232000	271000	270500	271000	270500	11
498	20241025	114000	4530252000	270500	270500	270500	270500	22
499	20241025	113900	4524301000	271000	270500	271000	270500	18
500	20241025	113800	4519429500	270500	270500	271000	270500	51
501	20241025	113700	4505625000	270500	270500	271000	270500	19
502	20241025	113600	4500482000	271500	271000	271500	270500	26
503	20241025	113500	4493447500	271000	271500	271500	270500	71
504	20241025	113400	4474203000	271000	270500	271000	270500	15
505	20241025	113300	4470139500	271500	271000	271500	270500	120
506	20241025	113200	4437647000	271500	271000	271500	271000	77
507	20241025	113100	4416754000	271000	271000	271000	271000	35
508	20241025	113000	4407269000	271500	271000	271500	271000	12
509	20241025	112900	4404015500	271000	271500	271500	271000	43
510	20241025	112800	4392357500	271000	271000	271000	271000	5
511	20241025	112700	4391002500	271000	271500	271500	271000	8
512	20241025	112600	4388833500	271000	271500	271500	271000	132
513	20241025	112500	4353058000	271500	271500	271500	271000	32
514	20241025	112400	4344382000	271000	271000	271500	271000	33
515	20241025	112300	4335435000	271500	271500	271500	271000	14
516	20241025	112200	4331636000	271000	271000	271000	271000	15
517	20241025	112100	4327571000	271000	271000	271500	271000	28
518	20241025	112000	4319981500	271500	271500	271500	271000	25
519	20241025	111900	4313196500	271000	271500	271500	271000	15
520	20241025	111800	4309130000	271000	270500	271000	270500	80
521	20241025	111700	4287454500	270500	271000	271000	270500	39
522	20241025	111600	4276898000	270500	271000	271000	270500	26
523	20241025	111500	4269857500	271000	270500	271000	270500	32
524	20241025	111400	4261197000	270500	270500	271000	270500	82
525	20241025	111300	4239014000	270500	270500	271000	270500	29
526	20241025	111200	4231168500	270500	270500	271500	270500	18
527	20241025	111100	4226296500	270500	271000	271000	270500	22
528	20241025	111000	4220344500	271000	271000	271000	270500	50
529	20241025	110900	4206809000	271000	271000	271000	271000	5
530	20241025	110800	4205454000	270500	270500	271500	270500	62
531	20241025	110700	4188645000	271000	271500	271500	271000	29
532	20241025	110600	4180783500	271000	271000	271000	271000	18
533	20241025	110500	4175905500	271000	271000	271500	271000	25
534	20241025	110400	4169129000	271000	271000	271000	271000	154
535	20241025	110300	4127395000	271000	271500	271500	271000	41
536	20241025	110200	4116273500	271000	271500	271500	271000	20
537	20241025	110100	4110852500	271500	271000	271500	271000	94
538	20241025	110000	4085345500	271000	271500	271500	271000	35
539	20241025	105900	4075844000	271000	271500	271500	271000	4
540	20241025	105800	4074759000	271000	271000	271500	271000	36
541	20241025	105700	4065001000	271500	271500	271500	271000	20
542	20241025	105600	4059572000	271000	271000	271000	271000	13
543	20241025	105500	4056049000	271000	271000	271000	271000	40
544	20241025	105400	4045209000	271000	271000	271500	270500	71
545	20241025	105300	4025972000	271000	271000	271000	270500	92
546	20241025	105200	4001040500	270500	270500	271000	270500	37
547	20241025	105100	3991030000	270500	270500	271000	270500	28
548	20241025	105000	3983455000	270500	271000	271000	270500	37
549	20241025	104900	3973445500	270500	270500	270500	270500	28
550	20241025	104800	3965871500	270500	270500	271000	270500	55
551	20241025	104700	3950976500	270500	270500	271000	270500	79
552	20241025	104600	3929576000	270500	270500	270500	270500	175
553	20241025	104500	3882238500	270500	270500	270500	270500	9
554	20241025	104400	3879804000	270500	270500	271000	270500	18
555	20241025	104300	3874934000	271000	270500	271000	270500	11
556	20241025	104200	3871956500	270500	270500	271000	270500	22
557	20241025	104100	3866004500	270500	270500	271000	270500	7
558	20241025	104000	3864108500	270500	270500	271000	270500	73
559	20241025	103900	3844361000	271000	270500	271000	270500	20
560	20241025	103800	3838950000	270500	270500	270500	270500	47
561	20241025	103700	3826236500	270000	270500	270500	270000	83
562	20241025	103600	3803823500	270500	270000	270500	270000	64
563	20241025	103500	3786514500	270000	270000	270500	270000	28
564	20241025	103400	3778952000	270000	270500	270500	270000	52
565	20241025	103300	3764906500	270500	270000	270500	270000	79
566	20241025	103200	3743556000	270000	270500	270500	270000	10
567	20241025	103100	3740851500	270500	270500	270500	270500	1069
568	20241025	103000	3451687000	270500	271000	271000	270500	35
569	20241025	102900	3442217500	271000	270500	271000	270500	91
570	20241025	102800	3417600500	270500	270500	271000	270500	33
571	20241025	102700	3408668500	270500	270000	270500	270000	29
572	20241025	102600	3400832500	270000	270500	271000	270000	42
573	20241025	102500	3389474500	270500	270500	271000	270500	484
574	20241025	102400	3258552000	270500	270500	270500	270500	11
575	20241025	102300	3255576500	270500	270500	270500	270000	53
576	20241025	102200	3241246000	270000	270500	270500	270000	90
577	20241025	102100	3216908500	270500	270500	270500	270500	54
578	20241025	102000	3202301500	271000	271000	271000	271000	2
579	20241025	101900	3201759500	270000	270500	271000	270000	276
580	20241025	101800	3127109000	271000	270500	271000	270500	24
581	20241025	101700	3120609000	270500	270500	271000	270500	14
582	20241025	101600	3116821500	270500	270500	270500	270500	60
583	20241025	101500	3100591500	270500	271000	271500	270500	24
584	20241025	101400	3094084000	270500	271000	271000	270500	95
585	20241025	101300	3068353500	270500	271000	271000	270500	43
586	20241025	101200	3056706500	271000	271000	271000	270500	79
587	20241025	101100	3035309000	270500	270500	271000	270500	126
588	20241025	101000	3001225000	271000	270500	271000	270000	347
589	20241025	100900	2907520000	270000	270000	270500	270000	350
590	20241025	100800	2813005500	270500	271000	271000	270000	456
591	20241025	100700	2689675500	271000	271000	271000	270500	60
592	20241025	100600	2673422500	271000	270500	271000	270500	50
593	20241025	100500	2659882500	271000	270500	271000	270500	55
594	20241025	100400	2644997500	271000	271000	271000	270500	30
595	20241025	100300	2636872000	271000	270500	271000	270500	6
596	20241025	100200	2635246500	271000	270500	271000	270500	62
597	20241025	100100	2618466500	270500	270500	271000	270500	53
598	20241025	100000	2604129500	270500	271000	271000	270500	23
599	20241025	095900	2597905000	270500	270000	271000	270000	350
600	20241025	095800	2503235500	270000	270500	270500	270000	73
601	20241025	095700	2483500000	270000	270000	270500	270000	325
602	20241025	095600	2395714500	270000	270500	270500	270000	502
603	20241025	095500	2259948500	270500	270500	271000	270500	34
604	20241025	095400	2250747500	271000	271500	271500	270500	9
605	20241025	095300	2248307000	270500	271500	271500	270500	26
606	20241025	095200	2241271000	270500	271000	271500	270500	31
607	20241025	095100	2232880500	271000	271000	271000	270500	68
608	20241025	095000	2214458000	271000	271000	271000	271000	10
609	20241025	094900	2211748000	271000	271500	271500	270500	95
610	20241025	094800	2185997000	271500	271500	272000	271500	38
611	20241025	094700	2175679500	271000	271000	271500	271000	3
612	20241025	094600	2174866000	271000	271500	271500	271000	79
613	20241025	094500	2153447000	271000	270500	271000	270000	300
614	20241025	094400	2072257000	270500	270000	270500	270000	149
615	20241025	094300	2031964500	270500	271000	271000	270000	545
616	20241025	094200	1884545000	270500	270500	271000	270500	23
617	20241025	094100	1878314500	271000	271000	271000	270500	33
618	20241025	094000	1869377500	270500	271000	271000	270500	5
619	20241025	093900	1868024000	270500	271000	271500	270500	107
620	20241025	093800	1839024500	271000	271000	271000	270500	76
621	20241025	093700	1818436000	271000	271000	271000	270500	23
622	20241025	093600	1812210000	271000	270000	271500	270000	136
623	20241025	093500	1775417000	270000	270500	271500	270000	1374
624	20241025	093400	1404025000	270500	271500	271500	270500	838
625	20241025	093300	1177103500	271500	273000	273500	271500	608
626	20241025	093200	1011632500	273000	273000	273000	273000	196
627	20241025	093100	958124500	273500	273500	273500	273000	9
628	20241025	093000	955664500	273500	274000	274000	273000	27
629	20241025	092900	948290500	274000	273500	274000	273500	24
630	20241025	092800	941721000	273500	273500	273500	273000	53
631	20241025	092700	927226000	273500	273500	273500	273000	46
632	20241025	092600	914651000	273500	273500	273500	273500	2
633	20241025	092500	914104000	273500	273500	274000	273500	18
634	20241025	092400	909180000	273500	273000	273500	273000	33
635	20241025	092300	900156000	273500	273500	273500	273000	27
636	20241025	092200	892778000	273000	274000	274000	273000	17
637	20241025	092100	888121000	274000	273500	274000	273500	24
638	20241025	092000	881553500	273000	274000	274000	273000	64
639	20241025	091900	864080500	274000	274000	274000	274000	1
640	20241025	091800	863806500	273500	273500	273500	273000	106
641	20241025	091700	834822000	273000	272500	273500	272500	37
642	20241025	091600	824719000	272500	273000	273000	272500	73
643	20241025	091500	804792000	273000	272500	273000	272500	15
644	20241025	091400	800700000	272500	272500	272500	272500	37
645	20241025	091300	790617500	272500	273000	273000	272500	21
646	20241025	091200	784892500	272500	272500	272500	272500	27
647	20241025	091100	777535000	272500	272500	272500	272000	180
648	20241025	091000	728493500	272500	272500	272500	272000	74
649	20241025	090900	708346000	272500	272000	272500	272000	23
650	20241025	090800	702084000	272000	272500	272500	272000	11
651	20241025	090700	699088500	272500	271500	272500	271500	335
652	20241025	090600	607969500	272000	272000	272000	272000	5
653	20241025	090500	606609500	271500	271500	272000	271000	189
654	20241025	090400	555295000	272000	272000	272000	272000	8
655	20241025	090300	553119000	271500	271500	271500	271500	105
656	20241025	090200	524611500	271500	272000	272000	271500	178
657	20241025	090100	476281500	272000	271000	272000	271000	322
658	20241025	090000	388960500	270500	272500	272500	270500	1432