KissMeData/298020/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210800	4053710500	300000	300000	300000	300000	271
3	20240926	210700	4053710500	300000	300000	300000	300000	0
4	20240926	210600	4053710500	300000	300000	300000	300000	0
5	20240926	210500	4053710500	300000	300000	300000	300000	0
6	20240926	210400	4053710500	300000	300000	300000	300000	0
7	20240926	210300	4053710500	300000	300000	300000	300000	0
8	20240926	210200	4053710500	300000	300000	300000	300000	0
9	20240926	210100	4053710500	300000	300000	300000	300000	0
10	20240926	210000	4053710500	300000	300000	300000	300000	0
11	20240926	205900	4053710500	300000	300000	300000	300000	0
12	20240926	205800	4053710500	300000	300000	300000	300000	0
13	20240926	205700	4053710500	300000	300000	300000	300000	0
14	20240926	205600	4053710500	300000	300000	300000	300000	0
15	20240926	205500	4053710500	300000	300000	300000	300000	0
16	20240926	205400	4053710500	300000	300000	300000	300000	0
17	20240926	205300	4053710500	300000	300000	300000	300000	0
18	20240926	205200	4053710500	300000	300000	300000	300000	0
19	20240926	205100	4053710500	300000	300000	300000	300000	0
20	20240926	205000	4053710500	300000	300000	300000	300000	0
21	20240926	204900	4053710500	300000	300000	300000	300000	0
22	20240926	204800	4053710500	300000	300000	300000	300000	0
23	20240926	204700	4053710500	300000	300000	300000	300000	0
24	20240926	204600	4053710500	300000	300000	300000	300000	0
25	20240926	204500	4053710500	300000	300000	300000	300000	0
26	20240926	204400	4053710500	300000	300000	300000	300000	0
27	20240926	204300	4053710500	300000	300000	300000	300000	0
28	20240926	204200	4053710500	300000	300000	300000	300000	0
29	20240926	204100	4053710500	300000	300000	300000	300000	0
30	20240926	204000	4053710500	300000	300000	300000	300000	0
31	20240926	203900	4053710500	300000	300000	300000	300000	0
32	20240926	203800	4053710500	300000	300000	300000	300000	271
33	20240926	203700	4053710500	300000	300000	300000	300000	0
34	20240926	203600	4053710500	300000	300000	300000	300000	0
35	20240926	203500	4053710500	300000	300000	300000	300000	0
36	20240926	203400	4053710500	300000	300000	300000	300000	0
37	20240926	203300	4053710500	300000	300000	300000	300000	0
38	20240926	203200	4053710500	300000	300000	300000	300000	0
39	20240926	203100	4053710500	300000	300000	300000	300000	0
40	20240926	203000	4053710500	300000	300000	300000	300000	0
41	20240926	202900	4053710500	300000	300000	300000	300000	0
42	20240926	202800	4053710500	300000	300000	300000	300000	0
43	20240926	202700	4053710500	300000	300000	300000	300000	0
44	20240926	202600	4053710500	300000	300000	300000	300000	0
45	20240926	202500	4053710500	300000	300000	300000	300000	0
46	20240926	202400	4053710500	300000	300000	300000	300000	0
47	20240926	202300	4053710500	300000	300000	300000	300000	0
48	20240926	202200	4053710500	300000	300000	300000	300000	0
49	20240926	202100	4053710500	300000	300000	300000	300000	0
50	20240926	202000	4053710500	300000	300000	300000	300000	0
51	20240926	201900	4053710500	300000	300000	300000	300000	0
52	20240926	201800	4053710500	300000	300000	300000	300000	0
53	20240926	201700	4053710500	300000	300000	300000	300000	0
54	20240926	201600	4053710500	300000	300000	300000	300000	0
55	20240926	201500	4053710500	300000	300000	300000	300000	0
56	20240926	201400	4053710500	300000	300000	300000	300000	0
57	20240926	201300	4053710500	300000	300000	300000	300000	0
58	20240926	201200	4053710500	300000	300000	300000	300000	0
59	20240926	201100	4053710500	300000	300000	300000	300000	0
60	20240926	201000	4053710500	300000	300000	300000	300000	0
61	20240926	200900	4053710500	300000	300000	300000	300000	0
62	20240926	200800	4053710500	300000	300000	300000	300000	271
63	20240926	200700	4053710500	300000	300000	300000	300000	0
64	20240926	200600	4053710500	300000	300000	300000	300000	0
65	20240926	200500	4053710500	300000	300000	300000	300000	0
66	20240926	200400	4053710500	300000	300000	300000	300000	0
67	20240926	200300	4053710500	300000	300000	300000	300000	0
68	20240926	200200	4053710500	300000	300000	300000	300000	0
69	20240926	200100	4053710500	300000	300000	300000	300000	0
70	20240926	200000	4053710500	300000	300000	300000	300000	0
71	20240926	195900	4053710500	300000	300000	300000	300000	0
72	20240926	195800	4053710500	300000	300000	300000	300000	0
73	20240926	195700	4053710500	300000	300000	300000	300000	0
74	20240926	195600	4053710500	300000	300000	300000	300000	0
75	20240926	195500	4053710500	300000	300000	300000	300000	0
76	20240926	195400	4053710500	300000	300000	300000	300000	0
77	20240926	195300	4053710500	300000	300000	300000	300000	0
78	20240926	195200	4053710500	300000	300000	300000	300000	0
79	20240926	195100	4053710500	300000	300000	300000	300000	0
80	20240926	195000	4053710500	300000	300000	300000	300000	0
81	20240926	194900	4053710500	300000	300000	300000	300000	0
82	20240926	194800	4053710500	300000	300000	300000	300000	0
83	20240926	194700	4053710500	300000	300000	300000	300000	0
84	20240926	194600	4053710500	300000	300000	300000	300000	0
85	20240926	194500	4053710500	300000	300000	300000	300000	0
86	20240926	194400	4053710500	300000	300000	300000	300000	0
87	20240926	194300	4053710500	300000	300000	300000	300000	0
88	20240926	194200	4053710500	300000	300000	300000	300000	0
89	20240926	194100	4053710500	300000	300000	300000	300000	0
90	20240926	194000	4053710500	300000	300000	300000	300000	0
91	20240926	193900	4053710500	300000	300000	300000	300000	0
92	20240926	193800	4053710500	300000	300000	300000	300000	271
93	20240926	193700	4053710500	300000	300000	300000	300000	0
94	20240926	193600	4053710500	300000	300000	300000	300000	0
95	20240926	193500	4053710500	300000	300000	300000	300000	0
96	20240926	193400	4053710500	300000	300000	300000	300000	0
97	20240926	193300	4053710500	300000	300000	300000	300000	0
98	20240926	193200	4053710500	300000	300000	300000	300000	0
99	20240926	193100	4053710500	300000	300000	300000	300000	0
100	20240926	193000	4053710500	300000	300000	300000	300000	0
101	20240926	192900	4053710500	300000	300000	300000	300000	0
102	20240926	192800	4053710500	300000	300000	300000	300000	0
103	20240926	192700	4053710500	300000	300000	300000	300000	0
104	20240926	192600	4053710500	300000	300000	300000	300000	0
105	20240926	192500	4053710500	300000	300000	300000	300000	0
106	20240926	192400	4053710500	300000	300000	300000	300000	0
107	20240926	192300	4053710500	300000	300000	300000	300000	0
108	20240926	192200	4053710500	300000	300000	300000	300000	0
109	20240926	192100	4053710500	300000	300000	300000	300000	0
110	20240926	192000	4053710500	300000	300000	300000	300000	0
111	20240926	191900	4053710500	300000	300000	300000	300000	0
112	20240926	191800	4053710500	300000	300000	300000	300000	0
113	20240926	191700	4053710500	300000	300000	300000	300000	0
114	20240926	191600	4053710500	300000	300000	300000	300000	0
115	20240926	191500	4053710500	300000	300000	300000	300000	0
116	20240926	191400	4053710500	300000	300000	300000	300000	0
117	20240926	191300	4053710500	300000	300000	300000	300000	0
118	20240926	191200	4053710500	300000	300000	300000	300000	0
119	20240926	191100	4053710500	300000	300000	300000	300000	0
120	20240926	191000	4053710500	300000	300000	300000	300000	0
121	20240926	190900	4053710500	300000	300000	300000	300000	0
122	20240926	190800	4053710500	300000	300000	300000	300000	271
123	20240926	190700	4053710500	300000	300000	300000	300000	0
124	20240926	190600	4053710500	300000	300000	300000	300000	0
125	20240926	190500	4053710500	300000	300000	300000	300000	0
126	20240926	190400	4053710500	300000	300000	300000	300000	0
127	20240926	190300	4053710500	300000	300000	300000	300000	0
128	20240926	190200	4053710500	300000	300000	300000	300000	0
129	20240926	190100	4053710500	300000	300000	300000	300000	0
130	20240926	190000	4053710500	300000	300000	300000	300000	0
131	20240926	185900	4053710500	300000	300000	300000	300000	0
132	20240926	185800	4053710500	300000	300000	300000	300000	0
133	20240926	185700	4053710500	300000	300000	300000	300000	0
134	20240926	185600	4053710500	300000	300000	300000	300000	0
135	20240926	185500	4053710500	300000	300000	300000	300000	0
136	20240926	185400	4053710500	300000	300000	300000	300000	0
137	20240926	185300	4053710500	300000	300000	300000	300000	0
138	20240926	185200	4053710500	300000	300000	300000	300000	0
139	20240926	185100	4053710500	300000	300000	300000	300000	0
140	20240926	185000	4053710500	300000	300000	300000	300000	0
141	20240926	184900	4053710500	300000	300000	300000	300000	0
142	20240926	184800	4053710500	300000	300000	300000	300000	0
143	20240926	184700	4053710500	300000	300000	300000	300000	0
144	20240926	184600	4053710500	300000	300000	300000	300000	0
145	20240926	184500	4053710500	300000	300000	300000	300000	0
146	20240926	184400	4053710500	300000	300000	300000	300000	0
147	20240926	184300	4053710500	300000	300000	300000	300000	0
148	20240926	184200	4053710500	300000	300000	300000	300000	0
149	20240926	184100	4053710500	300000	300000	300000	300000	0
150	20240926	184000	4053710500	300000	300000	300000	300000	0
151	20240926	183900	4053710500	300000	300000	300000	300000	0
152	20240926	183800	4053710500	300000	300000	300000	300000	271
153	20240926	183700	4053710500	300000	300000	300000	300000	0
154	20240926	183600	4053710500	300000	300000	300000	300000	0
155	20240926	183500	4053710500	300000	300000	300000	300000	0
156	20240926	183400	4053710500	300000	300000	300000	300000	0
157	20240926	183300	4053710500	300000	300000	300000	300000	0
158	20240926	183200	4053710500	300000	300000	300000	300000	0
159	20240926	183100	4053710500	300000	300000	300000	300000	0
160	20240926	183000	4053710500	300000	300000	300000	300000	0
161	20240926	182900	4053710500	300000	300000	300000	300000	0
162	20240926	182800	4053710500	300000	300000	300000	300000	0
163	20240926	182700	4053710500	300000	300000	300000	300000	0
164	20240926	182600	4053710500	300000	300000	300000	300000	0
165	20240926	182500	4053710500	300000	300000	300000	300000	0
166	20240926	182400	4053710500	300000	300000	300000	300000	0
167	20240926	182300	4053710500	300000	300000	300000	300000	0
168	20240926	182200	4053710500	300000	300000	300000	300000	0
169	20240926	182100	4053710500	300000	300000	300000	300000	0
170	20240926	182000	4053710500	300000	300000	300000	300000	0
171	20240926	181900	4053710500	300000	300000	300000	300000	0
172	20240926	181800	4053710500	300000	300000	300000	300000	0
173	20240926	181700	4053710500	300000	300000	300000	300000	0
174	20240926	181600	4053710500	300000	300000	300000	300000	0
175	20240926	181500	4053710500	300000	300000	300000	300000	0
176	20240926	181400	4053710500	300000	300000	300000	300000	0
177	20240926	181300	4053710500	300000	300000	300000	300000	0
178	20240926	181200	4053710500	300000	300000	300000	300000	0
179	20240926	181100	4053710500	300000	300000	300000	300000	0
180	20240926	181000	4053710500	300000	300000	300000	300000	0
181	20240926	180900	4053710500	300000	300000	300000	300000	0
182	20240926	180800	4053710500	300000	300000	300000	300000	271
183	20240926	180700	4053710500	300000	300000	300000	300000	0
184	20240926	180600	4053710500	300000	300000	300000	300000	0
185	20240926	180500	4053710500	300000	300000	300000	300000	0
186	20240926	180400	4053710500	300000	300000	300000	300000	0
187	20240926	180300	4053710500	300000	300000	300000	300000	0
188	20240926	180200	4053710500	300000	300000	300000	300000	0
189	20240926	180100	4053710500	300000	300000	300000	300000	0
190	20240926	180000	4053710500	300000	300000	300000	300000	0
191	20240926	175900	4053710500	300000	300000	300000	300000	0
192	20240926	175800	4053710500	300000	300000	300000	300000	0
193	20240926	175700	4053710500	300000	300000	300000	300000	0
194	20240926	175600	4053710500	300000	300000	300000	300000	0
195	20240926	175500	4053710500	300000	300000	300000	300000	0
196	20240926	175400	4053710500	300000	300000	300000	300000	0
197	20240926	175300	4053710500	300000	300000	300000	300000	0
198	20240926	175200	4053710500	300000	300000	300000	300000	0
199	20240926	175100	4053710500	300000	300000	300000	300000	0
200	20240926	175000	4053710500	300000	300000	300000	300000	0
201	20240926	174900	4053710500	300000	300000	300000	300000	0
202	20240926	174800	4053710500	300000	300000	300000	300000	0
203	20240926	174700	4053710500	300000	300000	300000	300000	0
204	20240926	174600	4053710500	300000	300000	300000	300000	0
205	20240926	174500	4053710500	300000	300000	300000	300000	0
206	20240926	174400	4053710500	300000	300000	300000	300000	0
207	20240926	174300	4053710500	300000	300000	300000	300000	0
208	20240926	174200	4053710500	300000	300000	300000	300000	0
209	20240926	174100	4053710500	300000	300000	300000	300000	0
210	20240926	174000	4053710500	300000	300000	300000	300000	0
211	20240926	173900	4053710500	300000	300000	300000	300000	0
212	20240926	173800	4053710500	300000	300000	300000	300000	271
213	20240926	173700	4053710500	300000	300000	300000	300000	0
214	20240926	173600	4053710500	300000	300000	300000	300000	0
215	20240926	173500	4053710500	300000	300000	300000	300000	0
216	20240926	173400	4053710500	300000	300000	300000	300000	0
217	20240926	173300	4053710500	300000	300000	300000	300000	0
218	20240926	173200	4053710500	300000	300000	300000	300000	0
219	20240926	173100	4053710500	300000	300000	300000	300000	0
220	20240926	173000	4053710500	300000	300000	300000	300000	0
221	20240926	172900	4053710500	300000	300000	300000	300000	0
222	20240926	172800	4053710500	300000	300000	300000	300000	0
223	20240926	172700	4053710500	300000	300000	300000	300000	0
224	20240926	172600	4053710500	300000	300000	300000	300000	0
225	20240926	172500	4053710500	300000	300000	300000	300000	0
226	20240926	172400	4053710500	300000	300000	300000	300000	0
227	20240926	172300	4053710500	300000	300000	300000	300000	0
228	20240926	172200	4053710500	300000	300000	300000	300000	0
229	20240926	172100	4053710500	300000	300000	300000	300000	0
230	20240926	172000	4053710500	300000	300000	300000	300000	0
231	20240926	171900	4053710500	300000	300000	300000	300000	0
232	20240926	171800	4053710500	300000	300000	300000	300000	0
233	20240926	171700	4053710500	300000	300000	300000	300000	0
234	20240926	171600	4053710500	300000	300000	300000	300000	0
235	20240926	171500	4053710500	300000	300000	300000	300000	0
236	20240926	171400	4053710500	300000	300000	300000	300000	0
237	20240926	171300	4053710500	300000	300000	300000	300000	0
238	20240926	171200	4053710500	300000	300000	300000	300000	0
239	20240926	171100	4053710500	300000	300000	300000	300000	0
240	20240926	171000	4053710500	300000	300000	300000	300000	0
241	20240926	170900	4053710500	300000	300000	300000	300000	0
242	20240926	170800	4053710500	300000	300000	300000	300000	271
243	20240926	170700	4053710500	300000	300000	300000	300000	0
244	20240926	170600	4053710500	300000	300000	300000	300000	0
245	20240926	170500	4053710500	300000	300000	300000	300000	0
246	20240926	170400	4053710500	300000	300000	300000	300000	0
247	20240926	170300	4053710500	300000	300000	300000	300000	0
248	20240926	170200	4053710500	300000	300000	300000	300000	0
249	20240926	170100	4053710500	300000	300000	300000	300000	0
250	20240926	170000	4053710500	300000	300000	300000	300000	0
251	20240926	165900	4053710500	300000	300000	300000	300000	0
252	20240926	165800	4053710500	300000	300000	300000	300000	0
253	20240926	165700	4053710500	300000	300000	300000	300000	0
254	20240926	165600	4053710500	300000	300000	300000	300000	0
255	20240926	165500	4053710500	300000	300000	300000	300000	0
256	20240926	165400	4053710500	300000	300000	300000	300000	0
257	20240926	165300	4053710500	300000	300000	300000	300000	0
258	20240926	165200	4053710500	300000	300000	300000	300000	0
259	20240926	165100	4053710500	300000	300000	300000	300000	0
260	20240926	165000	4053710500	300000	300000	300000	300000	0
261	20240926	164900	4053710500	300000	300000	300000	300000	0
262	20240926	164800	4053710500	300000	300000	300000	300000	0
263	20240926	164700	4053710500	300000	300000	300000	300000	0
264	20240926	164600	4053710500	300000	300000	300000	300000	0
265	20240926	164500	4053710500	300000	300000	300000	300000	0
266	20240926	164400	4053710500	300000	300000	300000	300000	0
267	20240926	164300	4053710500	300000	300000	300000	300000	0
268	20240926	164200	4053710500	300000	300000	300000	300000	0
269	20240926	164100	4053710500	300000	300000	300000	300000	0
270	20240926	164000	4053710500	300000	300000	300000	300000	0
271	20240926	163900	4053710500	300000	300000	300000	300000	0
272	20240926	163800	4053710500	300000	300000	300000	300000	271
273	20240926	163700	4053710500	300000	300000	300000	300000	0
274	20240926	163600	4053710500	300000	300000	300000	300000	0
275	20240926	163500	4053710500	300000	300000	300000	300000	0
276	20240926	163400	4053710500	300000	300000	300000	300000	0
277	20240926	163300	4053710500	300000	300000	300000	300000	0
278	20240926	163200	4053710500	300000	300000	300000	300000	0
279	20240926	163100	4053710500	300000	300000	300000	300000	0
280	20240926	163000	4053710500	300000	300000	300000	300000	0
281	20240926	162900	4053710500	300000	300000	300000	300000	0
282	20240926	162800	4053710500	300000	300000	300000	300000	0
283	20240926	162700	4053710500	300000	300000	300000	300000	0
284	20240926	162600	4053710500	300000	300000	300000	300000	0
285	20240926	162500	4053710500	300000	300000	300000	300000	0
286	20240926	162400	4053710500	300000	300000	300000	300000	0
287	20240926	162300	4053710500	300000	300000	300000	300000	0
288	20240926	162200	4053710500	300000	300000	300000	300000	0
289	20240926	162100	4053710500	300000	300000	300000	300000	0
290	20240926	162000	4053710500	300000	300000	300000	300000	0
291	20240926	161900	4053710500	300000	300000	300000	300000	0
292	20240926	161800	4053710500	300000	300000	300000	300000	0
293	20240926	161700	4053710500	300000	300000	300000	300000	0
294	20240926	161600	4053710500	300000	300000	300000	300000	0
295	20240926	161500	4053710500	300000	300000	300000	300000	0
296	20240926	161400	4053710500	300000	300000	300000	300000	0
297	20240926	161300	4053710500	300000	300000	300000	300000	0
298	20240926	161200	4053710500	300000	300000	300000	300000	0
299	20240926	161100	4053710500	300000	300000	300000	300000	0
300	20240926	161000	4053710500	300000	300000	300000	300000	0
301	20240926	160900	4053710500	300000	300000	300000	300000	0
302	20240926	160800	4053710500	300000	300000	300000	300000	271
303	20240926	160700	4053710500	300000	300000	300000	300000	0
304	20240926	160600	4053710500	300000	300000	300000	300000	0
305	20240926	160500	4053710500	300000	300000	300000	300000	0
306	20240926	160400	4053710500	300000	300000	300000	300000	0
307	20240926	160300	4053710500	300000	300000	300000	300000	0
308	20240926	160200	4053710500	300000	300000	300000	300000	0
309	20240926	160100	4053710500	300000	300000	300000	300000	0
310	20240926	160000	4053710500	300000	300000	300000	300000	0
311	20240926	155900	4053710500	300000	300000	300000	300000	0
312	20240926	155800	4053710500	300000	300000	300000	300000	0
313	20240926	155700	4053710500	300000	300000	300000	300000	0
314	20240926	155600	4053710500	300000	300000	300000	300000	0
315	20240926	155500	4053710500	300000	300000	300000	300000	0
316	20240926	155400	4053710500	300000	300000	300000	300000	0
317	20240926	155300	4053710500	300000	300000	300000	300000	0
318	20240926	155200	4053710500	300000	300000	300000	300000	0
319	20240926	155100	4053710500	300000	300000	300000	300000	0
320	20240926	155000	4053710500	300000	300000	300000	300000	0
321	20240926	154900	4053710500	300000	300000	300000	300000	0
322	20240926	154800	4053710500	300000	300000	300000	300000	0
323	20240926	154700	4053710500	300000	300000	300000	300000	0
324	20240926	154600	4053710500	300000	300000	300000	300000	0
325	20240926	154500	4053710500	300000	300000	300000	300000	0
326	20240926	154400	4053710500	300000	300000	300000	300000	0
327	20240926	154300	4053710500	300000	300000	300000	300000	0
328	20240926	154200	4053710500	300000	300000	300000	300000	0
329	20240926	154100	4053710500	300000	300000	300000	300000	0
330	20240926	154000	4053710500	300000	300000	300000	300000	0
331	20240926	153900	4053710500	300000	300000	300000	300000	0
332	20240926	153800	4053710500	300000	300000	300000	300000	271
333	20240926	153700	4053710500	300000	300000	300000	300000	0
334	20240926	153600	4053710500	300000	300000	300000	300000	0
335	20240926	153500	4053710500	300000	300000	300000	300000	0
336	20240926	153400	4053710500	300000	300000	300000	300000	0
337	20240926	153300	4053710500	300000	300000	300000	300000	0
338	20240926	153200	4053710500	300000	300000	300000	300000	0
339	20240926	153100	4053710500	300000	300000	300000	300000	0
340	20240926	153000	4053710500	300000	300000	300000	300000	271
341	20240926	152900	3972410500	300000	300000	300000	300000	0
342	20240926	152800	3972410500	300000	300000	300000	300000	0
343	20240926	152700	3972410500	300000	300000	300000	300000	0
344	20240926	152600	3972410500	300000	300000	300000	300000	0
345	20240926	152500	3972410500	300000	300000	300000	300000	0
346	20240926	152400	3972410500	300000	300000	300000	300000	0
347	20240926	152300	3972410500	300000	300000	300000	300000	0
348	20240926	152200	3972410500	300000	300000	300000	300000	0
349	20240926	152100	3972410500	300000	300000	300000	300000	0
350	20240926	152000	3972410500	300000	300000	300000	300000	0
351	20240926	151900	3972410500	300000	299500	300000	299500	22
352	20240926	151800	3965820000	299500	299500	300000	299500	8
353	20240926	151700	3963423000	300000	299500	300500	299500	187
354	20240926	151600	3907274000	299500	300000	300000	299500	212
355	20240926	151500	3843674500	300000	300500	300500	299500	118
356	20240926	151400	3808225500	300000	299500	300000	299500	193
357	20240926	151300	3750329000	300000	300500	300500	299500	181
358	20240926	151200	3695964500	301000	299500	301000	299000	1277
359	20240926	151100	3312309000	300000	300000	300000	299500	32
360	20240926	151000	3302717000	300000	299500	300000	299500	51
361	20240926	150900	3287429500	300000	300000	300000	299500	38
362	20240926	150800	3276036500	299500	300000	300000	299000	35
363	20240926	150700	3265542000	300000	300000	300000	299000	28
364	20240926	150600	3257153500	298500	300000	300000	298500	46
365	20240926	150500	3243372500	300000	299000	300000	299000	48
366	20240926	150400	3228994000	299000	299000	300000	299000	24
367	20240926	150300	3221807500	299500	300000	300000	299000	157
368	20240926	150200	3174736000	300000	299500	300000	299000	72
369	20240926	150100	3153169000	299500	299500	300000	299000	301
370	20240926	150000	3062969500	299500	299000	299500	298500	76
371	20240926	145900	3040215500	298500	299000	299000	298500	13
372	20240926	145800	3036330500	298500	298000	298500	298000	19
373	20240926	145700	3030664000	297500	299000	299500	297500	29
374	20240926	145600	3021998000	299500	299000	299500	299000	18
375	20240926	145500	3016615000	299500	299500	299500	299500	2
376	20240926	145400	3016016000	299500	299500	299500	299000	20
377	20240926	145300	3010028500	299000	299000	299500	299000	7
378	20240926	145200	3007935000	299000	299500	299500	299000	67
379	20240926	145100	2987877500	299500	298500	299500	298500	20
380	20240926	145000	2981898500	299000	299000	299000	298500	35
381	20240926	144900	2971435000	298500	299000	299000	298500	16
382	20240926	144800	2966652000	299000	298000	299000	298000	7
383	20240926	144700	2964564000	298500	298500	299000	298500	8
384	20240926	144600	2962173500	299000	299500	299500	298500	19
385	20240926	144500	2956493500	299500	299500	299500	298500	56
386	20240926	144400	2939744500	299500	299500	299500	299000	17
387	20240926	144300	2934654000	299500	299000	299500	299000	12
388	20240926	144200	2931062000	299000	299500	299500	299000	29
389	20240926	144100	2922379000	299000	299000	299500	299000	10
390	20240926	144000	2919388500	299000	299000	299500	298500	29
391	20240926	143900	2910716500	299000	299000	299000	298500	18
392	20240926	143800	2905336000	298500	299000	299000	298500	6
393	20240926	143700	2903544000	299000	298500	299000	298500	19
394	20240926	143600	2897865000	299000	298500	299000	298500	7
395	20240926	143500	2895774500	299500	299000	299500	299000	111
396	20240926	143400	2862535000	299500	299500	299500	299500	14
397	20240926	143300	2858342000	300000	299500	300000	299000	22
398	20240926	143200	2851754000	299500	299000	300000	299000	31
399	20240926	143100	2842472000	299500	299500	299500	299000	26
400	20240926	143000	2834687500	299500	299000	299500	299000	153
401	20240926	142900	2788883000	299000	298500	299000	298500	7
402	20240926	142800	2786791500	299000	299000	299000	298500	159
403	20240926	142700	2739251500	299000	298500	299000	298500	18
404	20240926	142600	2733870500	298500	298500	299000	298500	11
405	20240926	142500	2730586500	299000	298000	299000	298000	35
406	20240926	142400	2720139500	298500	298000	298500	298000	3
407	20240926	142300	2719244500	298500	298000	298500	298000	6
408	20240926	142200	2717456000	298500	298000	298500	298000	23
409	20240926	142100	2710594000	298000	298500	298500	298000	9
410	20240926	142000	2707910500	298000	298500	298500	298000	17
411	20240926	141900	2702837500	298000	298000	298500	298000	14
412	20240926	141800	2698665000	298000	298500	298500	298000	25
413	20240926	141700	2691207000	299000	298000	299000	298000	6
414	20240926	141600	2689417500	298000	298500	298500	298000	8
415	20240926	141500	2687033000	298000	298000	298500	298000	42
416	20240926	141400	2674503500	298000	298500	298500	298000	7
417	20240926	141300	2672417000	298500	298500	298500	298000	41
418	20240926	141200	2660179500	298500	298500	298500	298000	4
419	20240926	141100	2658986500	298500	298000	298500	298000	6
420	20240926	141000	2657198000	298500	298500	299000	298500	42
421	20240926	140900	2644658500	299000	299000	299000	298500	7
422	20240926	140800	2642567000	299000	298500	299000	298500	53
423	20240926	140700	2626746000	298500	298500	299000	298500	6
424	20240926	140600	2624954500	299000	299000	299000	298500	26
425	20240926	140500	2617185000	299000	299000	299000	299000	3
426	20240926	140400	2616288000	299500	298500	299500	298500	7
427	20240926	140300	2614197000	299000	298500	299000	298500	21
428	20240926	140200	2607921000	298500	298500	298500	298500	7
429	20240926	140100	2605831500	298500	298500	299000	298500	17
430	20240926	140000	2600756500	298000	298000	299500	298000	23
431	20240926	135900	2593890500	298500	298500	299000	298500	28
432	20240926	135800	2585526000	299000	299500	299500	299000	31
433	20240926	135700	2576255500	299000	298500	299000	298500	13
434	20240926	135600	2572371500	298500	299000	299000	298500	20
435	20240926	135500	2566393000	298500	298500	299000	298500	51
436	20240926	135400	2551169000	298500	298000	298500	298000	25
437	20240926	135300	2543708500	298500	298500	299000	298500	42
438	20240926	135200	2531171000	298500	299000	299000	298500	8
439	20240926	135100	2528782500	299000	298500	299000	298500	24
440	20240926	135000	2521618000	298500	298000	298500	298000	13
441	20240926	134900	2517742000	299000	298500	299000	298500	43
442	20240926	134800	2504890000	299000	299000	299500	298500	87
443	20240926	134700	2478840000	299500	298500	299500	298500	27
444	20240926	134600	2470770000	299000	299500	299500	298500	59
445	20240926	134500	2453106500	299500	299500	299500	298500	72
446	20240926	134400	2431577500	299000	299000	299000	299000	28
447	20240926	134300	2423205500	298500	298500	299000	298500	18
448	20240926	134200	2417827000	299000	298500	299000	298000	55
449	20240926	134100	2401404500	298000	297500	298500	297500	236
450	20240926	134000	2331131000	297000	297000	297000	296500	51
451	20240926	133900	2315985000	297000	296500	297000	296500	18
452	20240926	133800	2310640000	297000	296500	297000	296500	7
453	20240926	133700	2308562500	296500	297000	297000	296500	60
454	20240926	133600	2290744500	297000	297500	297500	297000	42
455	20240926	133500	2278270000	297000	296500	297500	296500	5
456	20240926	133400	2276785000	296500	296000	297500	296000	98
457	20240926	133300	2247749000	296500	296000	296500	296000	4
458	20240926	133200	2246564500	296500	296500	296500	296000	17
459	20240926	133100	2241525500	296500	296500	296500	296500	98
460	20240926	133000	2212468500	296500	296500	296500	296000	35
461	20240926	132900	2202093000	296500	297000	297000	296500	24
462	20240926	132800	2194966500	297000	297000	297500	297000	6
463	20240926	132700	2193184000	297500	298000	298000	297500	14
464	20240926	132600	2189018500	297500	297500	297500	297500	19
465	20240926	132500	2183366000	297500	297500	297500	297000	12
466	20240926	132400	2179797500	297500	298000	298000	297500	31
467	20240926	132300	2170574000	298000	297500	298000	297500	19
468	20240926	132200	2164913500	297500	297500	298000	297500	7
469	20240926	132100	2162830500	297500	297500	297500	297000	17
470	20240926	132000	2157774500	297500	296000	297500	296000	254
471	20240926	131900	2082446000	295500	295500	295500	295500	2
472	20240926	131800	2081855000	295500	295500	296000	295500	8
473	20240926	131700	2079489500	295500	295500	296000	295500	78
474	20240926	131600	2056437000	295000	295000	295000	295000	0
475	20240926	131500	2056437000	295000	295000	295000	295000	3
476	20240926	131400	2055552000	295000	295000	295500	295000	11
477	20240926	131300	2052306500	295500	295500	295500	295500	5
478	20240926	131200	2050829000	295000	295000	295000	295000	4
479	20240926	131100	2049649000	295500	295000	295500	295000	7
480	20240926	131000	2047583000	295500	295500	295500	295000	30
481	20240926	130900	2038729500	295000	295000	295000	295000	2
482	20240926	130800	2038139500	295500	295000	295500	295000	5
483	20240926	130700	2036663000	295000	295000	295500	295000	13
484	20240926	130600	2032827000	295000	295500	295500	295000	3
485	20240926	130500	2031941500	295000	295000	295000	295000	3
486	20240926	130400	2031056500	295000	295000	295500	295000	6
487	20240926	130300	2029285500	295500	295500	295500	295500	68
488	20240926	130200	2009191500	295500	295500	295500	295500	2
489	20240926	130100	2008600500	296000	295500	296000	295500	4
490	20240926	130000	2007417000	296000	296000	296000	295500	10
491	20240926	125900	2004460000	295500	295500	296000	295500	84
492	20240926	125800	1979637500	295500	295500	296000	295500	13
493	20240926	125700	1975794500	296000	295500	296000	295500	6
494	20240926	125600	1974021000	295500	295500	296000	295500	13
495	20240926	125500	1970177000	296000	295500	296000	295500	9
496	20240926	125400	1967515000	295500	295500	296000	295500	8
497	20240926	125300	1965150500	296000	295500	296000	295500	8
498	20240926	125200	1962785000	295500	296000	296000	295500	6
499	20240926	125100	1961011500	296000	295000	296000	295000	53
500	20240926	125000	1945348500	295500	295000	295500	295000	14
501	20240926	124900	1941216500	295500	295500	295500	295500	1
502	20240926	124800	1940921000	295500	295000	295500	295000	17
503	20240926	124700	1935903500	295500	295500	295500	295500	0
504	20240926	124600	1935903500	295500	295500	296000	295000	29
505	20240926	124500	1927333000	295500	296000	296000	295500	4
506	20240926	124400	1926150500	296000	295000	296000	295000	12
507	20240926	124300	1922606500	296000	294500	296000	294500	99
508	20240926	124200	1893360000	295000	294500	295000	294500	24
509	20240926	124100	1886291000	294500	295000	295000	294500	6
510	20240926	124000	1884523500	295000	295000	295000	294500	7
511	20240926	123900	1882460500	295000	294500	295000	294500	7
512	20240926	123800	1880398500	295500	295000	295500	295000	49
513	20240926	123700	1865939500	294500	294500	295000	294500	8
514	20240926	123600	1863583000	294500	294500	295000	294500	6
515	20240926	123500	1861814500	295000	294500	295000	294500	11
516	20240926	123400	1858574000	295000	294500	295000	294500	5
517	20240926	123300	1857101000	295000	294500	295000	294500	7
518	20240926	123200	1855039000	295500	295000	295500	295000	38
519	20240926	123100	1843825500	294500	295000	295000	294500	10
520	20240926	123000	1840879000	295500	295000	295500	295000	46
521	20240926	122900	1827306000	295000	294500	295000	294500	86
522	20240926	122800	1801974500	295000	295000	295000	294500	6
523	20240926	122700	1800206500	295000	294500	295000	294500	18
524	20240926	122600	1794904500	294500	295000	295000	294500	2
525	20240926	122500	1794315000	295000	294500	295000	294500	15
526	20240926	122400	1789896500	294500	294500	295000	294500	6
527	20240926	122300	1788128500	294500	294500	294500	294500	10
528	20240926	122200	1785183500	294500	294500	294500	294500	3
529	20240926	122100	1784300000	294500	295000	295000	294500	8
530	20240926	122000	1781943500	295000	295000	295000	294500	8
531	20240926	121900	1779584500	295000	295000	295000	294500	14
532	20240926	121800	1775455500	294500	294500	295500	294500	17
533	20240926	121700	1770444500	295000	294500	295000	294500	5
534	20240926	121600	1768971500	295000	294500	295000	294500	7
535	20240926	121500	1766909500	295500	294500	296000	294500	13
536	20240926	121400	1763072500	296000	294500	296000	294500	20
537	20240926	121300	1757172500	294500	295000	295000	294500	4
538	20240926	121200	1755993500	294500	295500	295500	294500	16
539	20240926	121100	1751269500	295000	295000	295500	294500	19
540	20240926	121000	1745666500	294500	295000	295500	294500	12
541	20240926	120900	1742127500	295000	295000	295000	295000	2
542	20240926	120800	1741537500	295500	295000	295500	295000	12
543	20240926	120700	1737996000	295000	294500	295500	294500	11
544	20240926	120600	1734751000	294500	294500	294500	294500	11
545	20240926	120500	1731511500	294500	294500	295000	294500	7
546	20240926	120400	1729449000	295000	295000	295500	295000	12
547	20240926	120300	1725907000	295500	295000	295500	295000	10
548	20240926	120200	1722956500	295000	295500	295500	295000	2
549	20240926	120100	1722366000	295000	295000	295500	295000	10
550	20240926	120000	1719415000	295500	295500	295500	295000	7
551	20240926	115900	1717348000	295000	295000	295500	295000	12
552	20240926	115800	1713807500	295000	295000	295000	295000	11
553	20240926	115700	1710562500	295500	295000	295500	295000	9
554	20240926	115600	1707907000	296000	295500	296000	295000	14
555	20240926	115500	1703771000	296000	296000	296000	295000	8
556	20240926	115400	1701406500	296000	295500	296000	295000	26
557	20240926	115300	1693729000	295500	295500	295500	295000	27
558	20240926	115200	1685756000	294500	294500	295500	294500	7
559	20240926	115100	1683690500	295500	294000	295500	294000	19
560	20240926	115000	1678090000	295500	294000	295500	294000	14
561	20240926	114900	1673966000	294500	295000	295000	294500	39
562	20240926	114800	1662469000	295500	295000	295500	295000	4
563	20240926	114700	1661287500	294500	294500	294500	294500	7
564	20240926	114600	1659226000	294500	295000	295000	294500	8
565	20240926	114500	1656868500	295000	295000	295000	295000	6
566	20240926	114400	1655098500	295500	295000	295500	295000	8
567	20240926	114300	1652737500	295000	294500	295500	294500	11
568	20240926	114200	1649492000	295000	295500	295500	295000	17
569	20240926	114100	1644473500	295500	295500	295500	295500	2
570	20240926	114000	1643882500	295000	295500	295500	295000	13
571	20240926	113900	1640046000	295500	295500	295500	295000	16
572	20240926	113800	1635319000	296000	296000	296000	296000	1
573	20240926	113700	1635023000	295000	295500	295500	295000	36
574	20240926	113600	1624389000	295500	295500	295500	295500	6
575	20240926	113500	1622616000	295500	295500	296000	295500	23
576	20240926	113400	1615818500	296000	295500	296000	295500	25
577	20240926	113300	1608429500	295000	295500	295500	295000	8
578	20240926	113200	1606067500	295000	294500	295000	294500	34
579	20240926	113100	1596040500	295000	294500	295000	294500	26
580	20240926	113000	1588371000	295000	295000	295000	294500	13
581	20240926	112900	1584540500	295000	294500	295000	294500	7
582	20240926	112800	1582477500	294500	295000	295000	294500	12
583	20240926	112700	1578942500	295000	294500	295000	294500	11
584	20240926	112600	1575700000	294500	295000	295000	294500	8
585	20240926	112500	1573343000	295000	294000	295000	294000	18
586	20240926	112400	1568046500	294000	294000	294500	294000	12
587	20240926	112300	1564515500	294000	294000	294000	294000	2
588	20240926	112200	1563927500	294500	294500	294500	294500	18
589	20240926	112100	1558626500	294500	294500	295000	294500	13
590	20240926	112000	1554797000	294500	295000	295000	294500	6
591	20240926	111900	1553029500	294500	295000	295000	294500	33
592	20240926	111800	1543305000	295500	294500	295500	294500	26
593	20240926	111700	1535631500	294000	294000	295000	294000	14
594	20240926	111600	1531512500	294000	294500	295000	294000	7
595	20240926	111500	1529451500	294500	294500	294500	294500	6
596	20240926	111400	1527684500	294000	294000	294000	293500	9
597	20240926	111300	1525039500	294000	294000	295000	294000	8
598	20240926	111200	1522686500	294500	294500	294500	294500	3
599	20240926	111100	1521803000	294000	293500	295500	293500	37
600	20240926	111000	1510903000	294500	294000	294500	294000	4
601	20240926	110900	1509725500	293500	294000	294000	293500	16
602	20240926	110800	1505025500	293500	293500	294000	293500	39
603	20240926	110700	1493578500	294000	294000	294000	293500	53
604	20240926	110600	1478020500	293500	293500	293500	293500	4
605	20240926	110500	1476846500	293500	293500	293500	293500	13
606	20240926	110400	1473031000	293500	293000	294000	293000	49
607	20240926	110300	1458652000	293000	293000	293000	293000	22
608	20240926	110200	1452206000	293500	293500	294000	293000	83
609	20240926	110100	1427863500	294000	294000	294500	293500	38
610	20240926	110000	1416692000	295000	296000	296000	294500	40
611	20240926	105900	1404898500	296000	296000	296000	295000	57
612	20240926	105800	1388041000	295500	295500	295500	295000	34
613	20240926	105700	1377996500	296000	295000	296000	295000	37
614	20240926	105600	1367056500	295000	296000	296000	294500	75
615	20240926	105500	1344903500	295500	295000	296000	294500	36
616	20240926	105400	1334268000	295500	295500	296000	295000	44
617	20240926	105300	1321271500	295500	295500	296000	295000	53
618	20240926	105200	1305608500	295500	295000	295500	295000	28
619	20240926	105100	1297337000	295000	296000	296000	295000	42
620	20240926	105000	1284936500	295000	295000	296000	294500	41
621	20240926	104900	1272837000	295500	296000	296000	295000	32
622	20240926	104800	1263380500	295500	296000	296000	295500	51
623	20240926	104700	1248292000	296000	295500	296000	295500	30
624	20240926	104600	1239418500	295500	295000	295500	294500	35
625	20240926	104500	1229092000	295000	295000	295500	294500	55
626	20240926	104400	1212855500	295000	295000	296000	295000	41
627	20240926	104300	1200744500	296000	295500	296000	294500	45
628	20240926	104200	1187451500	296000	295500	296000	295000	56
629	20240926	104100	1170909500	295500	296000	296000	295500	39
630	20240926	104000	1159379000	296000	296000	296000	295500	71
631	20240926	103900	1138372500	296000	296000	296500	295500	58
632	20240926	103800	1121208500	295500	296000	296500	295500	46
633	20240926	103700	1107596000	296000	296500	296500	295500	70
634	20240926	103600	1086865000	296500	295500	296500	295500	42
635	20240926	103500	1074439000	295500	295000	295500	294500	83
636	20240926	103400	1049949000	295000	293500	295500	293500	102
637	20240926	103300	1019905000	293500	293000	293500	292500	52
638	20240926	103200	1004672500	293000	293000	293000	293000	139
639	20240926	103100	963945500	293000	293000	293000	293000	4
640	20240926	103000	962773500	293500	293500	293500	293500	67
641	20240926	102900	943109000	293500	293500	293500	293500	3
642	20240926	102800	942228500	294000	293500	294000	293500	7
643	20240926	102700	940173500	293500	294500	294500	293500	94
644	20240926	102600	912528500	294500	295000	295000	294500	4
645	20240926	102500	911349500	295000	295000	295000	294500	17
646	20240926	102400	906335000	295000	294500	295000	294000	20
647	20240926	102300	900442500	294500	294000	294500	294000	19
648	20240926	102200	894848000	294500	294000	294500	294000	11
649	20240926	102100	891609000	294500	294500	294500	294000	35
650	20240926	102000	881304500	294000	294000	294000	294000	19
651	20240926	101900	875718500	293500	293500	293500	293500	16
652	20240926	101800	871022500	293500	293000	294000	293000	31
653	20240926	101700	861923500	293000	293500	293500	293000	9
654	20240926	101600	859283000	293500	293500	293500	293000	15
655	20240926	101500	854881500	293500	293500	294000	293500	27
656	20240926	101400	846950500	293000	293500	293500	293000	7
657	20240926	101300	844899000	293500	293500	293500	293500	11
658	20240926	101200	841670500	293500	293500	293500	293500	4
659	20240926	101100	840496500	294000	293500	294000	293500	7
660	20240926	101000	838440500	293500	293000	294000	293000	40
661	20240926	100900	826704500	293000	293000	293000	293000	57
662	20240926	100800	810003500	293000	293000	293000	293000	32
663	20240926	100700	800627500	293500	292500	293500	292500	10
664	20240926	100600	797699000	293000	293000	293500	293000	118
665	20240926	100500	763124000	292500	293000	293000	292500	4
666	20240926	100400	761953500	293000	292500	293000	292500	18
667	20240926	100300	756680500	292500	293000	293000	292500	83
668	20240926	100200	732363000	293000	293000	293500	293000	5
669	20240926	100100	730897000	293500	293000	293500	293000	22
670	20240926	100000	724450500	293000	293000	293500	293000	14
671	20240926	095900	720344500	293500	294000	294000	293500	85
672	20240926	095800	695396500	293500	293500	293500	293500	2
673	20240926	095700	694809500	293500	293500	294000	293500	11
674	20240926	095600	691577500	293500	293500	293500	293500	8
675	20240926	095500	689229500	293500	294000	294000	293500	5
676	20240926	095400	687761000	294000	293000	294000	293000	3
677	20240926	095300	686880500	293000	293000	293000	293000	5
678	20240926	095200	685415500	294000	293500	294000	293500	19
679	20240926	095100	679838500	293000	293000	293500	293000	126
680	20240926	095000	642918500	293000	293000	293000	293000	15
681	20240926	094900	638523500	293000	293000	293000	293000	21
682	20240926	094800	632370500	293500	293500	293500	293500	31
683	20240926	094700	623272000	293500	293500	293500	293500	2
684	20240926	094600	622685000	293500	293500	294000	293500	23
685	20240926	094500	615933500	293500	293000	293500	293000	6
686	20240926	094400	614173500	293000	293500	293500	293000	15
687	20240926	094300	609776500	293000	293000	293500	293000	15
688	20240926	094200	605375500	293500	292500	293500	292500	41
689	20240926	094100	593369500	292500	292500	292500	292500	10
690	20240926	094000	590444500	292500	292000	292500	292000	26
691	20240926	093900	582849500	292000	292500	292500	292000	25
692	20240926	093800	575541500	292500	293000	293000	292500	73
693	20240926	093700	554160500	293000	293500	293500	293000	62
694	20240926	093600	535990500	293500	293500	293500	293000	56
695	20240926	093500	519555500	294000	294000	294000	293500	4
696	20240926	093400	518380500	293500	293500	293500	293500	3
697	20240926	093300	517500000	294000	293500	294000	293500	2
698	20240926	093200	516912500	293500	293500	294000	293500	22
699	20240926	093100	510455000	294000	293000	294000	293000	8
700	20240926	093000	508108500	293000	292500	293500	292500	6
701	20240926	092900	506349500	292500	293500	293500	292500	47
702	20240926	092800	492576500	293500	293000	293500	293000	14
703	20240926	092700	488473000	293000	293000	293500	293000	19
704	20240926	092600	482903500	293500	293000	293500	293000	38
705	20240926	092500	471758000	293000	292500	293500	292000	26
706	20240926	092400	464143000	292000	293000	293000	292000	77
707	20240926	092300	441640000	293000	292500	293000	292500	2
708	20240926	092200	441054500	292500	294000	294000	292500	220
709	20240926	092100	376586000	296500	294000	296500	293500	160
710	20240926	092000	329404500	294000	294000	295500	293500	90
711	20240926	091900	302944500	294000	294500	294500	294000	36
712	20240926	091800	292343000	295000	294500	295000	294500	138
713	20240926	091700	251693000	294500	294000	294500	294000	2
714	20240926	091600	251104500	294500	294000	294500	294000	12
715	20240926	091500	247576000	294000	294000	294000	294000	4
716	20240926	091400	246400000	294000	294500	295000	294000	129
717	20240926	091300	208464000	294500	294500	295000	294500	37
718	20240926	091200	197565500	294500	294500	295000	294500	8
719	20240926	091100	195207500	295000	295000	295000	294000	68
720	20240926	091000	175177000	296000	295500	296000	295500	9
721	20240926	090900	172517000	296000	296000	296000	295000	83
722	20240926	090800	147988500	296000	296000	296000	295500	28
723	20240926	090700	139707500	296000	294500	296000	294500	27
724	20240926	090600	131736000	294500	294000	294500	294000	82
725	20240926	090500	107618500	294000	293000	294000	293000	5
726	20240926	090400	106152500	293000	294000	294000	293000	44
727	20240926	090300	93242000	294000	294500	295500	294000	88
728	20240926	090200	67336000	295000	295000	295000	294500	38
729	20240926	090100	56130000	295500	293000	295500	293000	26
730	20240926	090000	48501500	292500	292000	294000	292000	164