KissMeData/012330/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185800	27101540500	224000	224000	224000	224000	19260
3	20241015	185700	27101540500	224000	224000	224000	224000	0
4	20241015	185600	27101540500	224000	224000	224000	224000	0
5	20241015	185500	27101540500	224000	224000	224000	224000	0
6	20241015	185400	27101540500	224000	224000	224000	224000	0
7	20241015	185300	27101540500	224000	224000	224000	224000	0
8	20241015	185200	27101540500	224000	224000	224000	224000	0
9	20241015	185100	27101540500	224000	224000	224000	224000	0
10	20241015	185000	27101540500	224000	224000	224000	224000	0
11	20241015	184900	27101540500	224000	224000	224000	224000	0
12	20241015	184800	27101540500	224000	224000	224000	224000	0
13	20241015	184700	27101540500	224000	224000	224000	224000	0
14	20241015	184600	27101540500	224000	224000	224000	224000	0
15	20241015	184500	27101540500	224000	224000	224000	224000	0
16	20241015	184400	27101540500	224000	224000	224000	224000	0
17	20241015	184300	27101540500	224000	224000	224000	224000	0
18	20241015	184200	27101540500	224000	224000	224000	224000	0
19	20241015	184100	27101540500	224000	224000	224000	224000	0
20	20241015	184000	27101540500	224000	224000	224000	224000	0
21	20241015	183900	27101540500	224000	224000	224000	224000	0
22	20241015	183800	27101540500	224000	224000	224000	224000	0
23	20241015	183700	27101540500	224000	224000	224000	224000	0
24	20241015	183600	27101540500	224000	224000	224000	224000	0
25	20241015	183500	27101540500	224000	224000	224000	224000	0
26	20241015	183400	27101540500	224000	224000	224000	224000	0
27	20241015	183300	27101540500	224000	224000	224000	224000	0
28	20241015	183200	27101540500	224000	224000	224000	224000	0
29	20241015	183100	27101540500	224000	224000	224000	224000	0
30	20241015	183000	27101540500	224000	224000	224000	224000	0
31	20241015	182900	27101540500	224000	224000	224000	224000	0
32	20241015	182800	27101540500	224000	224000	224000	224000	19260
33	20241015	182700	27101540500	224000	224000	224000	224000	0
34	20241015	182600	27101540500	224000	224000	224000	224000	0
35	20241015	182500	27101540500	224000	224000	224000	224000	0
36	20241015	182400	27101540500	224000	224000	224000	224000	0
37	20241015	182300	27101540500	224000	224000	224000	224000	0
38	20241015	182200	27101540500	224000	224000	224000	224000	0
39	20241015	182100	27101540500	224000	224000	224000	224000	0
40	20241015	182000	27101540500	224000	224000	224000	224000	0
41	20241015	181900	27101540500	224000	224000	224000	224000	0
42	20241015	181800	27101540500	224000	224000	224000	224000	0
43	20241015	181700	27101540500	224000	224000	224000	224000	0
44	20241015	181600	27101540500	224000	224000	224000	224000	0
45	20241015	181500	27101540500	224000	224000	224000	224000	0
46	20241015	181400	27101540500	224000	224000	224000	224000	0
47	20241015	181300	27101540500	224000	224000	224000	224000	0
48	20241015	181200	27101540500	224000	224000	224000	224000	0
49	20241015	181100	27101540500	224000	224000	224000	224000	0
50	20241015	181000	27101540500	224000	224000	224000	224000	0
51	20241015	180900	27101540500	224000	224000	224000	224000	0
52	20241015	180800	27101540500	224000	224000	224000	224000	0
53	20241015	180700	27101540500	224000	224000	224000	224000	0
54	20241015	180600	27101540500	224000	224000	224000	224000	0
55	20241015	180500	27101540500	224000	224000	224000	224000	0
56	20241015	180400	27101540500	224000	224000	224000	224000	0
57	20241015	180300	27101540500	224000	224000	224000	224000	0
58	20241015	180200	27101540500	224000	224000	224000	224000	0
59	20241015	180100	27101540500	224000	224000	224000	224000	0
60	20241015	180000	27101540500	224000	224000	224000	224000	0
61	20241015	175900	27101540500	224000	224000	224000	224000	0
62	20241015	175800	27101540500	224000	224000	224000	224000	19260
63	20241015	175700	27101540500	224000	224000	224000	224000	0
64	20241015	175600	27101540500	224000	224000	224000	224000	0
65	20241015	175500	27101540500	224000	224000	224000	224000	0
66	20241015	175400	27101540500	224000	224000	224000	224000	0
67	20241015	175300	27101540500	224000	224000	224000	224000	0
68	20241015	175200	27101540500	224000	224000	224000	224000	0
69	20241015	175100	27101540500	224000	224000	224000	224000	0
70	20241015	175000	27101540500	224000	224000	224000	224000	0
71	20241015	174900	27101540500	224000	224000	224000	224000	0
72	20241015	174800	27101540500	224000	224000	224000	224000	0
73	20241015	174700	27101540500	224000	224000	224000	224000	0
74	20241015	174600	27101540500	224000	224000	224000	224000	0
75	20241015	174500	27101540500	224000	224000	224000	224000	0
76	20241015	174400	27101540500	224000	224000	224000	224000	0
77	20241015	174300	27101540500	224000	224000	224000	224000	0
78	20241015	174200	27101540500	224000	224000	224000	224000	0
79	20241015	174100	27101540500	224000	224000	224000	224000	0
80	20241015	174000	27101540500	224000	224000	224000	224000	0
81	20241015	173900	27101540500	224000	224000	224000	224000	0
82	20241015	173800	27101540500	224000	224000	224000	224000	0
83	20241015	173700	27101540500	224000	224000	224000	224000	0
84	20241015	173600	27101540500	224000	224000	224000	224000	0
85	20241015	173500	27101540500	224000	224000	224000	224000	0
86	20241015	173400	27101540500	224000	224000	224000	224000	0
87	20241015	173300	27101540500	224000	224000	224000	224000	0
88	20241015	173200	27101540500	224000	224000	224000	224000	0
89	20241015	173100	27101540500	224000	224000	224000	224000	0
90	20241015	173000	27101540500	224000	224000	224000	224000	0
91	20241015	172900	27101540500	224000	224000	224000	224000	0
92	20241015	172800	27101540500	224000	224000	224000	224000	19260
93	20241015	172700	27101540500	224000	224000	224000	224000	0
94	20241015	172600	27101540500	224000	224000	224000	224000	0
95	20241015	172500	27101540500	224000	224000	224000	224000	0
96	20241015	172400	27101540500	224000	224000	224000	224000	0
97	20241015	172300	27101540500	224000	224000	224000	224000	0
98	20241015	172200	27101540500	224000	224000	224000	224000	0
99	20241015	172100	27101540500	224000	224000	224000	224000	0
100	20241015	172000	27101540500	224000	224000	224000	224000	0
101	20241015	171900	27101540500	224000	224000	224000	224000	0
102	20241015	171800	27101540500	224000	224000	224000	224000	0
103	20241015	171700	27101540500	224000	224000	224000	224000	0
104	20241015	171600	27101540500	224000	224000	224000	224000	0
105	20241015	171500	27101540500	224000	224000	224000	224000	0
106	20241015	171400	27101540500	224000	224000	224000	224000	0
107	20241015	171300	27101540500	224000	224000	224000	224000	0
108	20241015	171200	27101540500	224000	224000	224000	224000	0
109	20241015	171100	27101540500	224000	224000	224000	224000	0
110	20241015	171000	27101540500	224000	224000	224000	224000	0
111	20241015	170900	27101540500	224000	224000	224000	224000	0
112	20241015	170800	27101540500	224000	224000	224000	224000	0
113	20241015	170700	27101540500	224000	224000	224000	224000	0
114	20241015	170600	27101540500	224000	224000	224000	224000	0
115	20241015	170500	27101540500	224000	224000	224000	224000	0
116	20241015	170400	27101540500	224000	224000	224000	224000	0
117	20241015	170300	27101540500	224000	224000	224000	224000	0
118	20241015	170200	27101540500	224000	224000	224000	224000	0
119	20241015	170100	27101540500	224000	224000	224000	224000	0
120	20241015	170000	27101540500	224000	224000	224000	224000	0
121	20241015	165900	27101540500	224000	224000	224000	224000	0
122	20241015	165800	27101540500	224000	224000	224000	224000	19260
123	20241015	165700	27101540500	224000	224000	224000	224000	0
124	20241015	165600	27101540500	224000	224000	224000	224000	0
125	20241015	165500	27101540500	224000	224000	224000	224000	0
126	20241015	165400	27101540500	224000	224000	224000	224000	0
127	20241015	165300	27101540500	224000	224000	224000	224000	0
128	20241015	165200	27101540500	224000	224000	224000	224000	0
129	20241015	165100	27101540500	224000	224000	224000	224000	0
130	20241015	165000	27101540500	224000	224000	224000	224000	0
131	20241015	164900	27101540500	224000	224000	224000	224000	0
132	20241015	164800	27101540500	224000	224000	224000	224000	0
133	20241015	164700	27101540500	224000	224000	224000	224000	0
134	20241015	164600	27101540500	224000	224000	224000	224000	0
135	20241015	164500	27101540500	224000	224000	224000	224000	0
136	20241015	164400	27101540500	224000	224000	224000	224000	0
137	20241015	164300	27101540500	224000	224000	224000	224000	0
138	20241015	164200	27101540500	224000	224000	224000	224000	0
139	20241015	164100	27101540500	224000	224000	224000	224000	0
140	20241015	164000	27101540500	224000	224000	224000	224000	0
141	20241015	163900	27101540500	224000	224000	224000	224000	0
142	20241015	163800	27101540500	224000	224000	224000	224000	0
143	20241015	163700	27101540500	224000	224000	224000	224000	0
144	20241015	163600	27101540500	224000	224000	224000	224000	0
145	20241015	163500	27101540500	224000	224000	224000	224000	0
146	20241015	163400	27101540500	224000	224000	224000	224000	0
147	20241015	163300	27101540500	224000	224000	224000	224000	0
148	20241015	163200	27101540500	224000	224000	224000	224000	0
149	20241015	163100	27101540500	224000	224000	224000	224000	0
150	20241015	163000	27101540500	224000	224000	224000	224000	0
151	20241015	162900	27101540500	224000	224000	224000	224000	0
152	20241015	162800	27101540500	224000	224000	224000	224000	19260
153	20241015	162700	27101540500	224000	224000	224000	224000	0
154	20241015	162600	27101540500	224000	224000	224000	224000	0
155	20241015	162500	27101540500	224000	224000	224000	224000	0
156	20241015	162400	27101540500	224000	224000	224000	224000	0
157	20241015	162300	27101540500	224000	224000	224000	224000	0
158	20241015	162200	27101540500	224000	224000	224000	224000	0
159	20241015	162100	27101540500	224000	224000	224000	224000	0
160	20241015	162000	27101540500	224000	224000	224000	224000	0
161	20241015	161900	27101540500	224000	224000	224000	224000	0
162	20241015	161800	27101540500	224000	224000	224000	224000	0
163	20241015	161700	27101540500	224000	224000	224000	224000	0
164	20241015	161600	27101540500	224000	224000	224000	224000	0
165	20241015	161500	27101540500	224000	224000	224000	224000	0
166	20241015	161400	27101540500	224000	224000	224000	224000	0
167	20241015	161300	27101540500	224000	224000	224000	224000	0
168	20241015	161200	27101540500	224000	224000	224000	224000	0
169	20241015	161100	27101540500	224000	224000	224000	224000	0
170	20241015	161000	27101540500	224000	224000	224000	224000	0
171	20241015	160900	27101540500	224000	224000	224000	224000	0
172	20241015	160800	27101540500	224000	224000	224000	224000	0
173	20241015	160700	27101540500	224000	224000	224000	224000	0
174	20241015	160600	27101540500	224000	224000	224000	224000	0
175	20241015	160500	27101540500	224000	224000	224000	224000	0
176	20241015	160400	27101540500	224000	224000	224000	224000	0
177	20241015	160300	27101540500	224000	224000	224000	224000	0
178	20241015	160200	27101540500	224000	224000	224000	224000	0
179	20241015	160100	27101540500	224000	224000	224000	224000	0
180	20241015	160000	27101540500	224000	224000	224000	224000	0
181	20241015	155900	27101540500	224000	224000	224000	224000	0
182	20241015	155800	27101540500	224000	224000	224000	224000	19260
183	20241015	155700	27101540500	224000	224000	224000	224000	0
184	20241015	155600	27101540500	224000	224000	224000	224000	0
185	20241015	155500	27101540500	224000	224000	224000	224000	0
186	20241015	155400	27101540500	224000	224000	224000	224000	0
187	20241015	155300	27101540500	224000	224000	224000	224000	0
188	20241015	155200	27101540500	224000	224000	224000	224000	0
189	20241015	155100	27101540500	224000	224000	224000	224000	0
190	20241015	155000	27101540500	224000	224000	224000	224000	0
191	20241015	154900	27101540500	224000	224000	224000	224000	0
192	20241015	154800	27101540500	224000	224000	224000	224000	0
193	20241015	154700	27101540500	224000	224000	224000	224000	0
194	20241015	154600	27101540500	224000	224000	224000	224000	0
195	20241015	154500	27101540500	224000	224000	224000	224000	0
196	20241015	154400	27101540500	224000	224000	224000	224000	0
197	20241015	154300	27101540500	224000	224000	224000	224000	0
198	20241015	154200	27101540500	224000	224000	224000	224000	0
199	20241015	154100	27101540500	224000	224000	224000	224000	0
200	20241015	154000	27101540500	224000	224000	224000	224000	0
201	20241015	153900	27101540500	224000	224000	224000	224000	0
202	20241015	153800	27101540500	224000	224000	224000	224000	0
203	20241015	153700	27101540500	224000	224000	224000	224000	0
204	20241015	153600	27101540500	224000	224000	224000	224000	0
205	20241015	153500	27101540500	224000	224000	224000	224000	0
206	20241015	153400	27101540500	224000	224000	224000	224000	0
207	20241015	153300	27101540500	224000	224000	224000	224000	0
208	20241015	153200	27101540500	224000	224000	224000	224000	0
209	20241015	153100	27101540500	224000	224000	224000	224000	0
210	20241015	153000	27101540500	224000	224000	224000	224000	19260
211	20241015	152900	22787300500	226000	226000	226000	226000	0
212	20241015	152800	22787300500	226000	226000	226000	226000	0
213	20241015	152700	22787300500	226000	226000	226000	226000	0
214	20241015	152600	22787300500	226000	226000	226000	226000	0
215	20241015	152500	22787300500	226000	226000	226000	226000	0
216	20241015	152400	22787300500	226000	226000	226000	226000	0
217	20241015	152300	22787300500	226000	226000	226000	226000	0
218	20241015	152200	22787300500	226000	226000	226000	226000	0
219	20241015	152100	22787300500	226000	226000	226000	226000	0
220	20241015	152000	22787300500	226000	226000	226000	226000	0
221	20241015	151900	22787300500	226000	226000	226000	225000	511
222	20241015	151800	22671951500	226000	225000	226000	225000	364
223	20241015	151700	22589824000	225500	225500	225500	225000	406
224	20241015	151600	22498381500	225000	225500	226000	225000	838
225	20241015	151500	22309467000	226000	225500	226000	225500	211
226	20241015	151400	22261806000	226000	225500	226000	225500	425
227	20241015	151300	22165767500	226000	225500	226000	225500	240
228	20241015	151200	22111555000	226000	225500	226000	225500	285
229	20241015	151100	22047171000	225500	225500	226000	225500	281
230	20241015	151000	21983720500	225500	225500	226000	225500	187
231	20241015	150900	21941476000	226000	226000	226000	225500	326
232	20241015	150800	21867847000	225500	225500	226000	225500	216
233	20241015	150700	21819049000	226000	225500	226000	225500	274
234	20241015	150600	21757145000	226000	226000	226000	225500	243
235	20241015	150500	21702238500	225500	225500	226000	225500	258
236	20241015	150400	21643947000	226000	225500	226000	225500	315
237	20241015	150300	21572798000	225500	226000	226000	225500	254
238	20241015	150200	21515438000	226000	225500	226000	225500	178
239	20241015	150100	21475220500	226000	225500	226000	225500	144
240	20241015	150000	21442684000	226000	226000	226000	225500	323
241	20241015	145900	21369716500	226000	226000	226000	225500	182
242	20241015	145800	21328595500	225500	226000	226000	225500	471
243	20241015	145700	21222210000	225500	225500	226000	225500	316
244	20241015	145600	21150815000	225500	225500	226000	225000	393
245	20241015	145500	21062161000	226000	226000	226500	225000	926
246	20241015	145400	20853132000	226500	226500	226500	225500	1861
247	20241015	145300	20432564500	226500	226500	226500	226000	516
248	20241015	145200	20315712000	226500	226500	226500	226000	311
249	20241015	145100	20245284500	226000	226500	226500	226000	243
250	20241015	145000	20190247000	226500	226500	226500	226000	316
251	20241015	144900	20118684500	226500	226500	226500	226000	502
252	20241015	144800	20005003500	226500	226000	226500	226000	444
253	20241015	144700	19904458000	226500	226000	226500	226000	315
254	20241015	144600	19833136000	226500	226500	226500	226000	409
255	20241015	144500	19740584000	226500	226000	226500	226000	269
256	20241015	144400	19679672500	226500	226500	226500	226000	431
257	20241015	144300	19582074000	226500	226000	226500	226000	267
258	20241015	144200	19521641000	226500	226000	226500	226000	608
259	20241015	144100	19383974000	226500	226500	226500	226000	226
260	20241015	144000	19332795500	226000	226500	226500	226000	239
261	20241015	143900	19278679000	226000	226000	226500	226000	611
262	20241015	143800	19140462000	226000	226000	226500	226000	266
263	20241015	143700	19080235000	226500	225500	226500	225500	317
264	20241015	143600	19008482000	226000	225500	226000	225500	243
265	20241015	143500	18953574000	226000	225500	226000	225500	208
266	20241015	143400	18906591500	226000	225500	226000	225500	533
267	20241015	143300	18786161500	226000	225500	226000	225500	198
268	20241015	143200	18741424500	226000	225000	226000	225000	212
269	20241015	143100	18693544000	225500	226000	226000	225000	267
270	20241015	143000	18633306000	225500	225500	226000	225500	668
271	20241015	142900	18482570000	226000	225500	226000	225500	251
272	20241015	142800	18425858000	226000	226000	226000	225500	276
273	20241015	142700	18363509500	226000	225500	226000	225500	204
274	20241015	142600	18317427500	226000	225000	226000	225000	625
275	20241015	142500	18176357000	225500	226500	226500	225000	1731
276	20241015	142400	17785423000	226000	226000	226500	226000	444
277	20241015	142300	17684945500	226500	226500	226500	226000	306
278	20241015	142200	17615677000	226500	226000	226500	226000	528
279	20241015	142100	17496112500	226500	226000	226500	226000	384
280	20241015	142000	17409168500	226500	226500	226500	226000	242
281	20241015	141900	17354365000	226000	226000	226500	226000	274
282	20241015	141800	17292321000	226500	226000	226500	226000	335
283	20241015	141700	17216462500	226000	226000	226500	226000	283
284	20241015	141600	17152391000	226500	226000	226500	226000	253
285	20241015	141500	17095113000	226500	226500	226500	226000	274
286	20241015	141400	17033069000	226500	226000	226500	226000	289
287	20241015	141300	16967635000	226500	226500	226500	226000	188
288	20241015	141200	16925064500	226500	226000	226500	226000	381
289	20241015	141100	16838789000	226500	226000	226500	226000	170
290	20241015	141000	16800296500	226500	226500	226500	226000	159
291	20241015	140900	16764302500	226000	226000	226500	226000	290
292	20241015	140800	16698640000	226500	226000	226500	226000	244
293	20241015	140700	16643411000	226000	226000	226500	226000	265
294	20241015	140600	16583424500	226500	226000	226500	226000	230
295	20241015	140500	16531368000	226000	226500	226500	226000	351
296	20241015	140400	16451946000	226500	226000	226500	226000	222
297	20241015	140300	16401682000	226500	226500	226500	226000	298
298	20241015	140200	16334233500	226500	226000	226500	226000	353
299	20241015	140100	16254347000	226500	226000	226500	226000	387
300	20241015	140000	16166785500	226500	226500	226500	226000	303
301	20241015	135900	16098189000	226500	226000	226500	226000	336
302	20241015	135800	16022119500	226500	226000	226500	226000	466
303	20241015	135700	15916626000	226500	226000	226500	226000	185
304	20241015	135600	15874771500	225500	226000	226000	225500	334
305	20241015	135500	15799308000	226000	225500	226000	225500	267
306	20241015	135400	15738976500	226000	226000	226000	225500	103
307	20241015	135300	15715706000	226000	226000	226000	225500	205
308	20241015	135200	15669400500	225500	226000	226000	225500	421
309	20241015	135100	15574283000	225500	225500	226000	225500	197
310	20241015	135000	15529779000	226000	225500	226000	225500	242
311	20241015	134900	15475101500	226000	226000	226000	225500	176
312	20241015	134800	15435346000	225500	225500	226000	225500	199
313	20241015	134700	15390384500	226000	225500	226000	225500	204
314	20241015	134600	15344302500	226000	225500	226000	225500	182
315	20241015	134500	15303205500	226000	225500	226000	225500	475
316	20241015	134400	15195983500	225500	226000	226000	225500	223
317	20241015	134300	15145602000	226000	225500	226000	225500	164
318	20241015	134200	15108545000	225500	225500	226000	225500	254
319	20241015	134100	15051169000	226000	225500	226000	225500	151
320	20241015	134000	15017050500	225500	225500	226000	225500	280
321	20241015	133900	14953794000	226000	225500	226000	225500	178
322	20241015	133800	14913592500	226000	226000	226000	225500	237
323	20241015	133700	14860043500	225500	226000	226000	225500	237
324	20241015	133600	14806495000	226000	226000	226000	225500	272
325	20241015	133500	14745057000	225500	226000	226000	225500	433
326	20241015	133400	14647270000	226000	225500	226000	225500	143
327	20241015	133300	14614960500	226000	225500	226000	225500	321
328	20241015	133200	14542434000	226000	225500	226000	225500	299
329	20241015	133100	14474887500	226000	225500	226000	225500	158
330	20241015	133000	14439192000	226000	225500	226000	225500	273
331	20241015	132900	14377509000	226000	226000	226000	225500	235
332	20241015	132800	14324425000	225500	226000	226000	225500	155
333	20241015	132700	14289421000	226000	225500	226000	225500	241
334	20241015	132600	14234968500	226000	225500	226000	225500	71
335	20241015	132500	14218929500	226000	225500	226000	225500	356
336	20241015	132400	14138501000	226000	225500	226000	225500	350
337	20241015	132300	14059424500	226000	225500	226000	225500	100
338	20241015	132200	14036833000	226000	226000	226000	225500	548
339	20241015	132100	13913013500	225500	225500	226000	225500	145
340	20241015	132000	13880266000	225500	225500	226000	225500	125
341	20241015	131900	13852022000	226000	225500	226000	225500	98
342	20241015	131800	13829882000	226000	225500	226000	225500	83
343	20241015	131700	13811143000	226000	225500	226000	225500	200
344	20241015	131600	13765961000	226000	225500	226000	225500	98
345	20241015	131500	13743819000	226000	225500	226000	225000	479
346	20241015	131400	13635789000	226000	225500	226000	225500	122
347	20241015	131300	13608239000	226000	225500	226000	225500	122
348	20241015	131200	13580676500	226000	225500	226000	225000	254
349	20241015	131100	13523386000	225500	225000	225500	225000	165
350	20241015	131000	13486201500	225500	225000	225500	225000	85
351	20241015	130900	13467041500	225500	225500	225500	225000	222
352	20241015	130800	13417049500	225500	225500	225500	225000	288
353	20241015	130700	13352108500	225500	225500	225500	225000	128
354	20241015	130600	13323257000	225000	225500	225500	225000	82
355	20241015	130500	13304775000	225500	225000	225500	225000	181
356	20241015	130400	13263962500	225500	225500	225500	225000	80
357	20241015	130300	13245934000	225500	225500	225500	225000	95
358	20241015	130200	13224516000	225500	225500	226000	225500	146
359	20241015	130100	13191589500	225500	225000	225500	224500	508
360	20241015	130000	13077211500	226000	225500	226000	225500	272
361	20241015	125900	13015836000	225500	225000	225500	225000	322
362	20241015	125800	12943258000	225500	225500	225500	225500	194
363	20241015	125700	12899511000	225500	225000	225500	225000	323
364	20241015	125600	12826700500	225500	225000	225500	225000	38
365	20241015	125500	12818137500	225500	225000	225500	225000	172
366	20241015	125400	12779372500	225500	225000	225500	225000	78
367	20241015	125300	12761814000	225000	225500	225500	224500	271
368	20241015	125200	12700820000	225000	224500	225500	224500	153
369	20241015	125100	12666402000	225000	224500	226000	224500	662
370	20241015	125000	12517365000	225000	225000	226000	224500	346
371	20241015	124900	12439471500	225500	225000	226000	225000	143
372	20241015	124800	12407226000	226000	225500	226000	224500	441
373	20241015	124700	12307824500	225500	224500	225500	224500	29
374	20241015	124600	12301302000	225000	225000	225500	224500	231
375	20241015	124500	12249304000	225500	225000	225500	225000	153
376	20241015	124400	12214816500	225500	225000	225500	225000	76
377	20241015	124300	12197682500	225500	225000	225500	225000	99
378	20241015	124200	12175380500	225500	225000	225500	224500	269
379	20241015	124100	12114840000	225000	224500	225000	224500	34
380	20241015	124000	12107194000	225000	225500	226000	224500	355
381	20241015	123900	12027303000	225500	225500	226000	225000	178
382	20241015	123800	11987149500	225500	225500	225500	225000	138
383	20241015	123700	11956039000	225500	225500	226000	225000	146
384	20241015	123600	11923120500	225500	225000	226000	225000	147
385	20241015	123500	11889965500	225000	226000	226000	225000	131
386	20241015	123400	11860410500	225500	225500	225500	225000	95
387	20241015	123300	11838992000	225500	225500	225500	225000	59
388	20241015	123200	11825691500	225000	225500	225500	225000	194
389	20241015	123100	11781965000	225500	225500	225500	225000	96
390	20241015	123000	11760324500	225500	225000	225500	225000	104
391	20241015	122900	11736881000	225500	225000	225500	225000	141
392	20241015	122800	11705105000	226000	225000	226000	225000	133
393	20241015	122700	11675100000	226000	225000	226000	225000	122
394	20241015	122600	11647575000	225000	225500	226000	225000	147
395	20241015	122500	11614398500	225500	225500	226000	225000	117
396	20241015	122400	11588004500	225500	225500	225500	225000	87
397	20241015	122300	11568397000	225500	225500	226000	225000	543
398	20241015	122200	11445969000	226000	225500	226000	225500	74
399	20241015	122100	11429271000	225500	225500	226000	225500	61
400	20241015	122000	11415488000	226000	225500	226000	225500	179
401	20241015	121900	11375054000	226000	225500	226000	225500	69
402	20241015	121800	11359465000	226000	225500	226000	225500	153
403	20241015	121700	11324908000	225500	226000	226000	225500	45
404	20241015	121600	11314755000	225500	225500	226000	225500	112
405	20241015	121500	11289470500	226000	225500	226000	225500	224
406	20241015	121400	11238870500	226000	225500	226000	225500	55
407	20241015	121300	11226444000	226000	226000	226000	225500	94
408	20241015	121200	11205205000	225500	225500	226000	225500	169
409	20241015	121100	11167026500	226000	225500	226000	225500	42
410	20241015	121000	11157550000	226000	225500	226000	225500	198
411	20241015	120900	11112814500	226000	225500	226000	225500	68
412	20241015	120800	11097456500	226000	225500	226000	225500	129
413	20241015	120700	11068324000	225500	226000	226000	225500	124
414	20241015	120600	11040310000	226000	226000	226000	225500	59
415	20241015	120500	11026990000	226000	226000	226000	225500	158
416	20241015	120400	10991303500	225500	225500	226000	225500	220
417	20241015	120300	10941609000	226000	226000	226000	225500	173
418	20241015	120200	10902528000	225500	226000	226000	225500	97
419	20241015	120100	10880618000	225500	225000	225500	225000	195
420	20241015	120000	10836667000	225500	225000	225500	225000	126
421	20241015	115900	10808261500	225500	225000	225500	225000	84
422	20241015	115800	10789330500	225000	225000	225500	225000	81
423	20241015	115700	10771078000	225500	225000	225500	225000	166
424	20241015	115600	10733676000	225500	225000	225500	225000	84
425	20241015	115500	10714746000	225500	225500	225500	225000	254
426	20241015	115400	10657516500	226000	225500	226000	225000	145
427	20241015	115300	10624837000	226000	225000	226000	225000	108
428	20241015	115200	10600464500	225500	225000	226000	225000	85
429	20241015	115100	10581282000	226000	225500	226000	225000	279
430	20241015	115000	10518401000	225000	226000	226000	225000	125
431	20241015	114900	10490224500	226000	225000	226000	225000	87
432	20241015	114800	10470602500	225500	225500	226000	225000	166
433	20241015	114700	10433162500	225500	225500	226000	225000	197
434	20241015	114600	10388726500	226000	225500	226000	225500	185
435	20241015	114500	10346951500	226000	225500	226000	225500	173
436	20241015	114400	10307876500	226000	225500	226000	225500	62
437	20241015	114300	10293880000	226000	226000	226000	225500	128
438	20241015	114200	10264972000	225500	225500	226000	225000	45
439	20241015	114100	10254823500	225500	225500	226000	225000	283
440	20241015	114000	10190947000	226000	225500	226000	225500	116
441	20241015	113900	10164776500	225500	225500	226000	225500	63
442	20241015	113800	10150550000	226000	225500	226000	225000	179
443	20241015	113700	10110186000	225500	225000	225500	225000	56
444	20241015	113600	10097562500	225500	226000	226000	225500	173
445	20241015	113500	10058496500	226000	225500	226000	225000	119
446	20241015	113400	10031646000	225500	226000	226000	225500	21
447	20241015	113300	10026906500	226000	225500	226000	225000	240
448	20241015	113200	9972784500	225500	225500	226000	225000	91
449	20241015	113100	9952263000	225500	225000	225500	225000	47
450	20241015	113000	9941669500	226000	225500	226000	225500	190
451	20241015	112900	9898781500	225000	225000	225500	225000	156
452	20241015	112800	9863623000	225500	226000	226000	225000	139
453	20241015	112700	9832285500	226000	225500	226000	225500	173
454	20241015	112600	9793224000	226000	226000	226000	225500	129
455	20241015	112500	9764090500	226000	226000	226000	225000	188
456	20241015	112400	9721661000	226000	226000	226000	225500	38
457	20241015	112300	9713079500	225500	226000	226000	225500	95
458	20241015	112200	9691618000	225500	225500	226000	225000	177
459	20241015	112100	9651674000	225500	226000	226000	225000	97
460	20241015	112000	9629773000	225500	226000	226000	225000	70
461	20241015	111900	9613995500	225500	225500	226000	225000	290
462	20241015	111800	9548599000	225500	225000	225500	225000	166
463	20241015	111700	9511176000	225500	225000	226000	225000	83
464	20241015	111600	9492463500	225500	225500	225500	225000	218
465	20241015	111500	9443311500	225500	225000	225500	225000	113
466	20241015	111400	9417866500	225500	225000	225500	225000	143
467	20241015	111300	9385627000	225500	226000	226500	225000	909
468	20241015	111200	9180343500	226500	226000	226500	226000	61
469	20241015	111100	9166545500	226000	226500	226500	226000	228
470	20241015	111000	9114937500	226500	226000	226500	226000	160
471	20241015	110900	9078734000	226500	226000	226500	226000	82
472	20241015	110800	9060170000	226500	226500	226500	226000	141
473	20241015	110700	9028280500	226500	226000	226500	226000	27
474	20241015	110600	9022174000	226500	226000	226500	226000	209
475	20241015	110500	8974872000	226000	226000	226500	226000	141
476	20241015	110400	8942977000	226500	226000	226500	226000	487
477	20241015	110300	8832912000	225500	225500	226000	225500	123
478	20241015	110200	8805123500	225500	225500	226000	225500	109
479	20241015	110100	8780495000	226000	225500	226000	225500	166
480	20241015	110000	8743032000	226000	225500	226000	225500	100
481	20241015	105900	8720443000	226000	225500	226000	225500	110
482	20241015	105800	8695591000	226000	225500	226000	225500	104
483	20241015	105700	8672106500	226000	225500	226000	225500	113
484	20241015	105600	8646580500	226000	225500	226000	225500	94
485	20241015	105500	8625342500	226000	225500	226000	225500	86
486	20241015	105400	8605917000	226000	225500	226000	225500	126
487	20241015	105300	8577462500	225500	226000	226000	225500	163
488	20241015	105200	8540674500	225500	226000	226000	225500	54
489	20241015	105100	8528477000	226000	226000	226000	225500	104
490	20241015	105000	8504985000	225500	225500	226000	225500	170
491	20241015	104900	8466577000	226000	225500	226000	225500	116
492	20241015	104800	8440365500	226000	226000	226000	225500	89
493	20241015	104700	8420254500	226000	225500	226000	225500	166
494	20241015	104600	8382758500	226000	225500	226000	225000	236
495	20241015	104500	8329499000	225500	225000	226000	224500	783
496	20241015	104400	8153137000	225500	225000	225500	225000	129
497	20241015	104300	8124067500	225500	226000	226000	225000	1210
498	20241015	104200	7851129000	226500	226000	226500	226000	725
499	20241015	104100	7687236000	226500	226000	226500	226000	73
500	20241015	104000	7670707500	226500	226500	226500	226000	116
501	20241015	103900	7644449000	226500	226500	226500	226000	90
502	20241015	103800	7624085000	226500	226500	226500	226000	120
503	20241015	103700	7596911000	226000	226000	226500	226000	199
504	20241015	103600	7551879500	226500	226000	226500	226000	236
505	20241015	103500	7498437500	226500	226000	226500	226000	300
506	20241015	103400	7430518000	226500	226000	226500	226000	197
507	20241015	103300	7385909500	226000	226000	226500	226000	141
508	20241015	103200	7354015500	226500	226000	226500	226000	1790
509	20241015	103100	6949389500	226000	225500	226000	225500	237
510	20241015	103000	6895891000	226000	226000	226000	225500	109
511	20241015	102900	6871284500	226000	225500	226000	225500	193
512	20241015	102800	6827673500	226000	225500	226000	225500	187
513	20241015	102700	6785435000	226000	225500	226000	225500	47
514	20241015	102600	6774819500	226000	225500	226000	225500	138
515	20241015	102500	6743644000	226000	225500	226000	225500	410
516	20241015	102400	6651016500	226000	225500	226000	225500	455
517	20241015	102300	6548211000	226000	225500	226000	225500	138
518	20241015	102200	6517056000	226000	226000	226000	225500	111
519	20241015	102100	6491981000	225500	225500	226000	225500	113
520	20241015	102000	6466451000	226000	225500	226000	225500	150
521	20241015	101900	6432570000	226000	225500	226000	225500	199
522	20241015	101800	6387644500	226000	225500	226000	225500	237
523	20241015	101700	6334145000	226000	226000	226000	225500	325
524	20241015	101600	6260843000	225500	225000	226000	225000	1102
525	20241015	101500	6012360500	225500	225000	225500	225000	1420
526	20241015	101400	5692244500	225500	224500	225500	224500	663
527	20241015	101300	5543060000	225000	224500	225000	224500	65
528	20241015	101200	5528435500	224500	224500	225000	224500	209
529	20241015	101100	5481444000	225000	224500	225000	224500	195
530	20241015	101000	5437653000	225000	225000	225000	224500	69
531	20241015	100900	5422129000	225000	224500	225000	224500	179
532	20241015	100800	5381872500	225000	225000	225000	224500	86
533	20241015	100700	5362536000	225000	224500	225000	224500	142
534	20241015	100600	5330646500	224500	225000	225000	224500	258
535	20241015	100500	5272680500	224500	224500	225000	224500	134
536	20241015	100400	5242542500	225000	224500	225000	224500	67
537	20241015	100300	5227479500	225000	224500	225000	224500	86
538	20241015	100200	5208139500	225000	225000	225000	224500	234
539	20241015	100100	5155514500	225000	225000	225000	224500	415
540	20241015	100000	5062160000	225000	224500	225000	224500	120
541	20241015	095900	5035162500	225000	225500	225500	224500	1097
542	20241015	095800	4788567000	225000	225000	225500	225000	98
543	20241015	095700	4766487000	225500	225500	225500	225000	111
544	20241015	095600	4741465000	225500	225000	225500	225000	71
545	20241015	095500	4725462500	225500	225000	225500	225000	248
546	20241015	095400	4669622000	225000	225000	225500	225000	164
547	20241015	095300	4632700500	225500	225000	225500	225000	334
548	20241015	095200	4557505000	225500	224500	225500	224500	706
549	20241015	095100	4398512000	225000	225000	225000	224500	238
550	20241015	095000	4344987000	225000	224000	225000	224000	1516
551	20241015	094900	4004113500	224500	224000	224500	224000	94
552	20241015	094800	3983012000	224500	224000	224500	224000	45
553	20241015	094700	3972924000	224000	224500	224500	223500	289
554	20241015	094600	3908145500	224000	224500	224500	223500	450
555	20241015	094500	3807351000	225000	224500	225000	224000	366
556	20241015	094400	3725172000	224500	223500	224500	223500	934
557	20241015	094300	3515721500	224000	223500	224000	223500	168
558	20241015	094200	3478096000	224000	223500	224000	223500	43
559	20241015	094100	3468467500	224000	224000	224000	223500	34
560	20241015	094000	3460854000	223500	223000	224000	223000	402
561	20241015	093900	3370944500	223000	223500	224000	223000	549
562	20241015	093800	3248268500	224000	223500	224000	223500	115
563	20241015	093700	3222538500	224000	223500	224000	223500	73
564	20241015	093600	3206217000	223500	224000	224000	223500	157
565	20241015	093500	3171112000	224000	224000	224000	223500	20
566	20241015	093400	3166637500	224000	223500	224000	223500	65
567	20241015	093300	3152083500	223500	223500	224000	223500	146
568	20241015	093200	3119401500	224000	223500	224000	223500	65
569	20241015	093100	3104872500	224000	223500	224000	223500	8
570	20241015	093000	3103082000	224000	224000	224000	223500	77
571	20241015	092900	3085845500	224000	224000	224000	223500	4
572	20241015	092800	3084950500	223500	224500	224500	222000	4290
573	20241015	092700	2127296000	224000	225000	225000	224000	169
574	20241015	092600	2089365500	224500	224500	225000	224000	442
575	20241015	092500	1990149500	224500	224500	225000	224500	287
576	20241015	092400	1925712000	224500	224500	225000	224000	650
577	20241015	092300	1779598000	225000	224500	225000	224500	58
578	20241015	092200	1766563000	225000	224500	225000	224500	158
579	20241015	092100	1731025000	225000	225000	225000	224500	249
580	20241015	092000	1675005000	225000	225000	225000	224500	39
581	20241015	091900	1666231500	224500	225000	225500	224500	825
582	20241015	091800	1480581500	225000	224500	225000	224000	563
583	20241015	091700	1354104000	225000	224500	225000	224500	532
584	20241015	091600	1234596500	224500	223500	224500	223500	650
585	20241015	091500	1089000500	224000	223500	224000	223500	293
586	20241015	091400	1023474500	224000	224000	224000	223500	92
587	20241015	091300	1002881500	224000	223500	224000	223500	16
588	20241015	091200	999302500	223500	222500	224000	222500	898
589	20241015	091100	798884000	223000	222500	223000	222500	58
590	20241015	091000	785957000	223000	222500	223000	222500	274
591	20241015	090900	724925000	222500	223000	223000	222500	122
592	20241015	090800	697735500	222500	223000	223000	222500	674
593	20241015	090700	547459500	223000	223000	223000	222500	211
594	20241015	090600	500431000	223000	222500	223000	222500	156
595	20241015	090500	465646500	222500	222500	223000	222500	108
596	20241015	090400	441601000	222500	223000	223000	222500	298
597	20241015	090300	375262000	223500	223500	223500	222500	274
598	20241015	090200	314142500	223500	223500	223500	223000	99
599	20241015	090100	292054500	223500	224000	224000	222500	683
600	20241015	090000	139665000	224000	224000	224000	223500	624