KissMeData/002380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183700	7973186500	283000	283000	283000	283000	2462
3	20241015	183600	7973186500	283000	283000	283000	283000	0
4	20241015	183500	7973186500	283000	283000	283000	283000	0
5	20241015	183400	7973186500	283000	283000	283000	283000	0
6	20241015	183300	7973186500	283000	283000	283000	283000	0
7	20241015	183200	7973186500	283000	283000	283000	283000	0
8	20241015	183100	7973186500	283000	283000	283000	283000	0
9	20241015	183000	7973186500	283000	283000	283000	283000	0
10	20241015	182900	7973186500	283000	283000	283000	283000	0
11	20241015	182800	7973186500	283000	283000	283000	283000	0
12	20241015	182700	7973186500	283000	283000	283000	283000	0
13	20241015	182600	7973186500	283000	283000	283000	283000	0
14	20241015	182500	7973186500	283000	283000	283000	283000	0
15	20241015	182400	7973186500	283000	283000	283000	283000	0
16	20241015	182300	7973186500	283000	283000	283000	283000	0
17	20241015	182200	7973186500	283000	283000	283000	283000	0
18	20241015	182100	7973186500	283000	283000	283000	283000	0
19	20241015	182000	7973186500	283000	283000	283000	283000	0
20	20241015	181900	7973186500	283000	283000	283000	283000	0
21	20241015	181800	7973186500	283000	283000	283000	283000	0
22	20241015	181700	7973186500	283000	283000	283000	283000	0
23	20241015	181600	7973186500	283000	283000	283000	283000	0
24	20241015	181500	7973186500	283000	283000	283000	283000	0
25	20241015	181400	7973186500	283000	283000	283000	283000	0
26	20241015	181300	7973186500	283000	283000	283000	283000	0
27	20241015	181200	7973186500	283000	283000	283000	283000	0
28	20241015	181100	7973186500	283000	283000	283000	283000	0
29	20241015	181000	7973186500	283000	283000	283000	283000	0
30	20241015	180900	7973186500	283000	283000	283000	283000	0
31	20241015	180800	7973186500	283000	283000	283000	283000	0
32	20241015	180700	7973186500	283000	283000	283000	283000	2462
33	20241015	180600	7973186500	283000	283000	283000	283000	0
34	20241015	180500	7973186500	283000	283000	283000	283000	0
35	20241015	180400	7973186500	283000	283000	283000	283000	0
36	20241015	180300	7973186500	283000	283000	283000	283000	0
37	20241015	180200	7973186500	283000	283000	283000	283000	0
38	20241015	180100	7973186500	283000	283000	283000	283000	0
39	20241015	180000	7973186500	283000	283000	283000	283000	0
40	20241015	175900	7973186500	283000	283000	283000	283000	0
41	20241015	175800	7973186500	283000	283000	283000	283000	0
42	20241015	175700	7973186500	283000	283000	283000	283000	0
43	20241015	175600	7973186500	283000	283000	283000	283000	0
44	20241015	175500	7973186500	283000	283000	283000	283000	0
45	20241015	175400	7973186500	283000	283000	283000	283000	0
46	20241015	175300	7973186500	283000	283000	283000	283000	0
47	20241015	175200	7973186500	283000	283000	283000	283000	0
48	20241015	175100	7973186500	283000	283000	283000	283000	0
49	20241015	175000	7973186500	283000	283000	283000	283000	0
50	20241015	174900	7973186500	283000	283000	283000	283000	0
51	20241015	174800	7973186500	283000	283000	283000	283000	0
52	20241015	174700	7973186500	283000	283000	283000	283000	0
53	20241015	174600	7973186500	283000	283000	283000	283000	0
54	20241015	174500	7973186500	283000	283000	283000	283000	0
55	20241015	174400	7973186500	283000	283000	283000	283000	0
56	20241015	174300	7973186500	283000	283000	283000	283000	0
57	20241015	174200	7973186500	283000	283000	283000	283000	0
58	20241015	174100	7973186500	283000	283000	283000	283000	0
59	20241015	174000	7973186500	283000	283000	283000	283000	0
60	20241015	173900	7973186500	283000	283000	283000	283000	0
61	20241015	173800	7973186500	283000	283000	283000	283000	0
62	20241015	173700	7973186500	283000	283000	283000	283000	2462
63	20241015	173600	7973186500	283000	283000	283000	283000	0
64	20241015	173500	7973186500	283000	283000	283000	283000	0
65	20241015	173400	7973186500	283000	283000	283000	283000	0
66	20241015	173300	7973186500	283000	283000	283000	283000	0
67	20241015	173200	7973186500	283000	283000	283000	283000	0
68	20241015	173100	7973186500	283000	283000	283000	283000	0
69	20241015	173000	7973186500	283000	283000	283000	283000	0
70	20241015	172900	7973186500	283000	283000	283000	283000	0
71	20241015	172800	7973186500	283000	283000	283000	283000	0
72	20241015	172700	7973186500	283000	283000	283000	283000	0
73	20241015	172600	7973186500	283000	283000	283000	283000	0
74	20241015	172500	7973186500	283000	283000	283000	283000	0
75	20241015	172400	7973186500	283000	283000	283000	283000	0
76	20241015	172300	7973186500	283000	283000	283000	283000	0
77	20241015	172200	7973186500	283000	283000	283000	283000	0
78	20241015	172100	7973186500	283000	283000	283000	283000	0
79	20241015	172000	7973186500	283000	283000	283000	283000	0
80	20241015	171900	7973186500	283000	283000	283000	283000	0
81	20241015	171800	7973186500	283000	283000	283000	283000	0
82	20241015	171700	7973186500	283000	283000	283000	283000	0
83	20241015	171600	7973186500	283000	283000	283000	283000	0
84	20241015	171500	7973186500	283000	283000	283000	283000	0
85	20241015	171400	7973186500	283000	283000	283000	283000	0
86	20241015	171300	7973186500	283000	283000	283000	283000	0
87	20241015	171200	7973186500	283000	283000	283000	283000	0
88	20241015	171100	7973186500	283000	283000	283000	283000	0
89	20241015	171000	7973186500	283000	283000	283000	283000	0
90	20241015	170900	7973186500	283000	283000	283000	283000	0
91	20241015	170800	7973186500	283000	283000	283000	283000	0
92	20241015	170700	7973186500	283000	283000	283000	283000	2462
93	20241015	170600	7973186500	283000	283000	283000	283000	0
94	20241015	170500	7973186500	283000	283000	283000	283000	0
95	20241015	170400	7973186500	283000	283000	283000	283000	0
96	20241015	170300	7973186500	283000	283000	283000	283000	0
97	20241015	170200	7973186500	283000	283000	283000	283000	0
98	20241015	170100	7973186500	283000	283000	283000	283000	0
99	20241015	170000	7973186500	283000	283000	283000	283000	0
100	20241015	165900	7973186500	283000	283000	283000	283000	0
101	20241015	165800	7973186500	283000	283000	283000	283000	0
102	20241015	165700	7973186500	283000	283000	283000	283000	0
103	20241015	165600	7973186500	283000	283000	283000	283000	0
104	20241015	165500	7973186500	283000	283000	283000	283000	0
105	20241015	165400	7973186500	283000	283000	283000	283000	0
106	20241015	165300	7973186500	283000	283000	283000	283000	0
107	20241015	165200	7973186500	283000	283000	283000	283000	0
108	20241015	165100	7973186500	283000	283000	283000	283000	0
109	20241015	165000	7973186500	283000	283000	283000	283000	0
110	20241015	164900	7973186500	283000	283000	283000	283000	0
111	20241015	164800	7973186500	283000	283000	283000	283000	0
112	20241015	164700	7973186500	283000	283000	283000	283000	0
113	20241015	164600	7973186500	283000	283000	283000	283000	0
114	20241015	164500	7973186500	283000	283000	283000	283000	0
115	20241015	164400	7973186500	283000	283000	283000	283000	0
116	20241015	164300	7973186500	283000	283000	283000	283000	0
117	20241015	164200	7973186500	283000	283000	283000	283000	0
118	20241015	164100	7973186500	283000	283000	283000	283000	0
119	20241015	164000	7973186500	283000	283000	283000	283000	0
120	20241015	163900	7973186500	283000	283000	283000	283000	0
121	20241015	163800	7973186500	283000	283000	283000	283000	0
122	20241015	163700	7973186500	283000	283000	283000	283000	2462
123	20241015	163600	7973186500	283000	283000	283000	283000	0
124	20241015	163500	7973186500	283000	283000	283000	283000	0
125	20241015	163400	7973186500	283000	283000	283000	283000	0
126	20241015	163300	7973186500	283000	283000	283000	283000	0
127	20241015	163200	7973186500	283000	283000	283000	283000	0
128	20241015	163100	7973186500	283000	283000	283000	283000	0
129	20241015	163000	7973186500	283000	283000	283000	283000	0
130	20241015	162900	7973186500	283000	283000	283000	283000	0
131	20241015	162800	7973186500	283000	283000	283000	283000	0
132	20241015	162700	7973186500	283000	283000	283000	283000	0
133	20241015	162600	7973186500	283000	283000	283000	283000	0
134	20241015	162500	7973186500	283000	283000	283000	283000	0
135	20241015	162400	7973186500	283000	283000	283000	283000	0
136	20241015	162300	7973186500	283000	283000	283000	283000	0
137	20241015	162200	7973186500	283000	283000	283000	283000	0
138	20241015	162100	7973186500	283000	283000	283000	283000	0
139	20241015	162000	7973186500	283000	283000	283000	283000	0
140	20241015	161900	7973186500	283000	283000	283000	283000	0
141	20241015	161800	7973186500	283000	283000	283000	283000	0
142	20241015	161700	7973186500	283000	283000	283000	283000	0
143	20241015	161600	7973186500	283000	283000	283000	283000	0
144	20241015	161500	7973186500	283000	283000	283000	283000	0
145	20241015	161400	7973186500	283000	283000	283000	283000	0
146	20241015	161300	7973186500	283000	283000	283000	283000	0
147	20241015	161200	7973186500	283000	283000	283000	283000	0
148	20241015	161100	7973186500	283000	283000	283000	283000	0
149	20241015	161000	7973186500	283000	283000	283000	283000	0
150	20241015	160900	7973186500	283000	283000	283000	283000	0
151	20241015	160800	7973186500	283000	283000	283000	283000	0
152	20241015	160700	7973186500	283000	283000	283000	283000	2462
153	20241015	160600	7973186500	283000	283000	283000	283000	0
154	20241015	160500	7973186500	283000	283000	283000	283000	0
155	20241015	160400	7973186500	283000	283000	283000	283000	0
156	20241015	160300	7973186500	283000	283000	283000	283000	0
157	20241015	160200	7973186500	283000	283000	283000	283000	0
158	20241015	160100	7973186500	283000	283000	283000	283000	0
159	20241015	160000	7973186500	283000	283000	283000	283000	0
160	20241015	155900	7973186500	283000	283000	283000	283000	0
161	20241015	155800	7973186500	283000	283000	283000	283000	0
162	20241015	155700	7973186500	283000	283000	283000	283000	0
163	20241015	155600	7973186500	283000	283000	283000	283000	0
164	20241015	155500	7973186500	283000	283000	283000	283000	0
165	20241015	155400	7973186500	283000	283000	283000	283000	0
166	20241015	155300	7973186500	283000	283000	283000	283000	0
167	20241015	155200	7973186500	283000	283000	283000	283000	0
168	20241015	155100	7973186500	283000	283000	283000	283000	0
169	20241015	155000	7973186500	283000	283000	283000	283000	0
170	20241015	154900	7973186500	283000	283000	283000	283000	0
171	20241015	154800	7973186500	283000	283000	283000	283000	0
172	20241015	154700	7973186500	283000	283000	283000	283000	0
173	20241015	154600	7973186500	283000	283000	283000	283000	0
174	20241015	154500	7973186500	283000	283000	283000	283000	0
175	20241015	154400	7973186500	283000	283000	283000	283000	0
176	20241015	154300	7973186500	283000	283000	283000	283000	0
177	20241015	154200	7973186500	283000	283000	283000	283000	0
178	20241015	154100	7973186500	283000	283000	283000	283000	0
179	20241015	154000	7973186500	283000	283000	283000	283000	0
180	20241015	153900	7973186500	283000	283000	283000	283000	0
181	20241015	153800	7973186500	283000	283000	283000	283000	0
182	20241015	153700	7973186500	283000	283000	283000	283000	2462
183	20241015	153600	7973186500	283000	283000	283000	283000	0
184	20241015	153500	7973186500	283000	283000	283000	283000	0
185	20241015	153400	7973186500	283000	283000	283000	283000	0
186	20241015	153300	7973186500	283000	283000	283000	283000	0
187	20241015	153200	7973186500	283000	283000	283000	283000	0
188	20241015	153100	7973186500	283000	283000	283000	283000	0
189	20241015	153000	7973186500	283000	283000	283000	283000	2462
190	20241015	152900	7276440500	284500	284500	284500	284500	0
191	20241015	152800	7276440500	284500	284500	284500	284500	0
192	20241015	152700	7276440500	284500	284500	284500	284500	0
193	20241015	152600	7276440500	284500	284500	284500	284500	0
194	20241015	152500	7276440500	284500	284500	284500	284500	0
195	20241015	152400	7276440500	284500	284500	284500	284500	0
196	20241015	152300	7276440500	284500	284500	284500	284500	0
197	20241015	152200	7276440500	284500	284500	284500	284500	0
198	20241015	152100	7276440500	284500	284500	284500	284500	0
199	20241015	152000	7276440500	284500	284500	284500	284500	0
200	20241015	151900	7276440500	284500	284500	284500	284000	66
201	20241015	151800	7257688500	284000	284500	284500	284000	24
202	20241015	151700	7250866500	284000	284500	284500	284000	105
203	20241015	151600	7221026500	284500	284000	284500	284000	372
204	20241015	151500	7115225500	284500	284000	284500	284000	75
205	20241015	151400	7093921500	284500	284000	284500	284000	89
206	20241015	151300	7068642000	284000	284000	284000	284000	51
207	20241015	151200	7054158000	284500	284000	284500	284000	54
208	20241015	151100	7038820000	284500	284000	284500	284000	56
209	20241015	151000	7022905000	284000	284000	284500	284000	47
210	20241015	150900	7009556500	284000	284000	284500	284000	496
211	20241015	150800	6868675500	284500	284000	284500	284000	107
212	20241015	150700	6838279500	284000	284000	284500	284000	40
213	20241015	150600	6826915000	284000	284000	284500	284000	74
214	20241015	150500	6805896000	284500	284500	284500	284000	66
215	20241015	150400	6787142000	284500	284000	284500	284000	52
216	20241015	150300	6772367000	284000	284000	285000	284000	63
217	20241015	150200	6754461500	284500	284000	284500	284000	66
218	20241015	150100	6735710000	284000	284500	285000	284000	102
219	20241015	150000	6706699000	284500	284000	284500	284000	87
220	20241015	145900	6681962500	284000	284500	284500	284000	132
221	20241015	145800	6644444000	284500	284000	285000	284000	69
222	20241015	145700	6624818000	284500	284500	284500	284000	69
223	20241015	145600	6605212500	284000	284500	284500	284000	127
224	20241015	145500	6569124000	284500	284000	285000	284000	48
225	20241015	145400	6555478000	284000	284500	285000	284000	93
226	20241015	145300	6529044000	284000	284500	284500	284000	78
227	20241015	145200	6506859500	285000	285000	285000	284500	118
228	20241015	145100	6473274000	284500	284500	285000	284500	85
229	20241015	145000	6449091000	284500	284500	285000	284500	64
230	20241015	144900	6430867000	284500	285000	285000	284500	88
231	20241015	144800	6405823000	284500	284500	285000	284500	75
232	20241015	144700	6384482500	284500	284000	284500	284000	114
233	20241015	144600	6352080500	284000	284500	284500	284000	50
234	20241015	144500	6337871000	284000	284500	284500	284000	45
235	20241015	144400	6325072000	284500	284000	285000	284000	109
236	20241015	144300	6294083500	284500	284000	284500	284000	77
237	20241015	144200	6272199500	284500	284500	285000	284000	66
238	20241015	144100	6253430000	284500	284500	285000	284500	86
239	20241015	144000	6228951000	284500	284000	285000	284000	83
240	20241015	143900	6205346000	285000	284500	285000	284000	208
241	20241015	143800	6146184500	284500	284000	284500	284000	83
242	20241015	143700	6122601000	284000	284000	284500	284000	102
243	20241015	143600	6093618500	284000	284000	284500	284000	72
244	20241015	143500	6073159000	284000	284500	285000	284000	345
245	20241015	143400	5975047000	284500	284500	285000	284500	87
246	20241015	143300	5950284500	284500	284500	284500	284500	78
247	20241015	143200	5928093500	285000	284500	285000	284500	60
248	20241015	143100	5911008000	284500	285000	285000	284500	84
249	20241015	143000	5887100000	284500	285000	285000	284500	66
250	20241015	142900	5868322500	284500	284500	285000	284500	77
251	20241015	142800	5846399000	284500	284500	285000	284000	346
252	20241015	142700	5747989500	284500	284500	285000	284500	68
253	20241015	142600	5728641500	284500	285000	285000	284500	99
254	20241015	142500	5700461500	284500	284500	285000	284500	34
255	20241015	142400	5690782500	285000	284500	285000	284500	81
256	20241015	142300	5667733000	284500	284500	285000	284500	107
257	20241015	142200	5637274000	284500	284500	285000	284500	60
258	20241015	142100	5620192000	284500	284500	285000	284500	60
259	20241015	142000	5603116500	284500	284500	285000	284500	97
260	20241015	141900	5575502000	285000	284500	285000	284500	102
261	20241015	141800	5546464000	285000	284500	285000	284500	38
262	20241015	141700	5535646500	284500	285000	285000	284500	96
263	20241015	141600	5508325500	284500	284500	285000	284500	99
264	20241015	141500	5480147000	284500	284500	285000	284500	39
265	20241015	141400	5469048000	284500	284500	285000	284500	85
266	20241015	141300	5444850500	284500	285000	285000	284500	312
267	20241015	141200	5355985000	285000	285500	285500	285000	67
268	20241015	141100	5336888500	285000	285000	285500	285000	44
269	20241015	141000	5324344500	285000	285000	285000	285000	72
270	20241015	140900	5303824500	285500	285000	285500	285000	57
271	20241015	140800	5287577000	285000	285000	285500	285000	20
272	20241015	140700	5281873000	285500	285500	285500	285000	23
273	20241015	140600	5275316000	285000	284500	285000	284500	74
274	20241015	140500	5254236500	284500	285000	285000	284500	26
275	20241015	140400	5246831000	284500	285000	285000	284500	184
276	20241015	140300	5194406000	285000	285000	285000	285000	22
277	20241015	140200	5188136000	285000	285500	285500	285000	23
278	20241015	140100	5181575500	285000	285000	285000	284500	244
279	20241015	140000	5112052500	285000	285500	285500	285000	372
280	20241015	135900	5006031500	285500	285500	285500	285000	21
281	20241015	135800	5000041000	285000	285000	285500	285000	15
282	20241015	135700	4995765000	285000	285000	285500	285000	25
283	20241015	135600	4988639500	285500	285000	285500	285000	25
284	20241015	135500	4981508500	285000	285000	285000	285000	23
285	20241015	135400	4974953500	285000	285000	285500	285000	24
286	20241015	135300	4968112000	285000	285000	285500	285000	22
287	20241015	135200	4961837500	285500	285500	285500	285500	5
288	20241015	135100	4960410000	285500	285000	285500	285000	19
289	20241015	135000	4954990000	285500	285500	285500	285500	35
290	20241015	134900	4944997500	285500	285500	285500	285000	344
291	20241015	134800	4846807000	285000	285000	285000	285000	15
292	20241015	134700	4842532000	285500	285000	285500	285000	25
293	20241015	134600	4835402500	285000	285000	285500	285000	20
294	20241015	134500	4829701000	285000	285500	285500	285000	5
295	20241015	134400	4828275000	285000	285500	285500	285000	20
296	20241015	134300	4822567500	285500	285500	285500	285500	2
297	20241015	134200	4821996500	285500	285500	285500	285000	7
298	20241015	134100	4819998500	285500	285000	285500	285000	16
299	20241015	134000	4815433000	285500	285500	285500	285000	12
300	20241015	133900	4812012000	285000	285500	285500	285000	6
301	20241015	133800	4810299500	285500	285000	285500	284500	153
302	20241015	133700	4766692500	284500	285500	285500	284500	986
303	20241015	133600	4485865000	285500	285000	285500	285000	35
304	20241015	133500	4475888500	285000	285500	285500	285000	35
305	20241015	133400	4465901000	285500	285000	285500	285000	30
306	20241015	133300	4457341000	285000	285500	285500	285000	109
307	20241015	133200	4426228000	285500	285500	285500	285000	40
308	20241015	133100	4414812500	285500	285000	285500	285000	6
309	20241015	133000	4413100500	285500	285000	285500	285000	14
310	20241015	132900	4409109000	285500	285500	285500	285000	52
311	20241015	132800	4394265000	285500	285500	285500	285500	1
312	20241015	132700	4393979500	285000	285000	285500	285000	39
313	20241015	132600	4382860500	285000	285500	285500	285000	18
314	20241015	132500	4377725000	285000	285500	285500	285000	15
315	20241015	132400	4373444500	285500	285500	285500	285500	4
316	20241015	132300	4372302500	285000	285500	285500	285000	27
317	20241015	132200	4364603000	285500	285500	285500	285500	1
318	20241015	132100	4364317500	285500	285500	285500	285500	9
319	20241015	132000	4361748000	285000	285000	285500	285000	25
320	20241015	131900	4354618500	285000	285000	285500	285000	33
321	20241015	131800	4345209000	285000	285500	285500	285000	5
322	20241015	131700	4343783500	285500	285000	285500	285000	17
323	20241015	131600	4338931500	285000	285000	286000	285000	128
324	20241015	131500	4302415000	285000	285500	285500	285000	43
325	20241015	131400	4290146500	285500	286000	286000	285500	24
326	20241015	131300	4283289000	285500	285500	286000	285500	11
327	20241015	131200	4280148000	285500	285500	285500	285000	446
328	20241015	131100	4152845500	286000	285500	286000	285500	24
329	20241015	131000	4145986000	286000	285500	286000	285500	4
330	20241015	130900	4144843500	286000	285500	286000	285500	17
331	20241015	130800	4139986500	285500	286000	286000	285500	101
332	20241015	130700	4111147000	286000	286000	286000	286000	5
333	20241015	130600	4109717000	286000	286000	286000	286000	6
334	20241015	130500	4108001000	285500	285000	285500	285000	33
335	20241015	130400	4098582000	285000	285000	285500	285000	142
336	20241015	130300	4058100000	285000	285000	285500	285000	40
337	20241015	130200	4046693000	285000	286000	286000	285000	9
338	20241015	130100	4044121000	285000	285000	286000	285000	15
339	20241015	130000	4039842000	285000	286000	286000	285000	2
340	20241015	125900	4039271000	285000	285000	286000	285000	10
341	20241015	125800	4036417000	285000	286000	286000	285000	506
342	20241015	125700	3891927000	285500	285500	285500	285500	2
343	20241015	125600	3891356000	285500	285500	286000	285500	19
344	20241015	125500	3885925500	286000	285500	286000	285500	8
345	20241015	125400	3883638000	285500	286000	286000	285500	11
346	20241015	125300	3880495500	285500	285500	285500	285500	0
347	20241015	125200	3880495500	285500	285500	286000	285500	17
348	20241015	125100	3875638000	285500	285500	286000	285500	56
349	20241015	125000	3859639000	285500	286000	286000	285500	41
350	20241015	124900	3847917000	286000	286000	286000	286000	11
351	20241015	124800	3844771000	286000	286000	286000	286000	1
352	20241015	124700	3844485000	285500	286000	286000	285500	6
353	20241015	124600	3842771000	285500	286000	286000	285500	21
354	20241015	124500	3836767000	286000	286000	286000	286000	1
355	20241015	124400	3836481000	285500	286000	286000	285500	10
356	20241015	124300	3833623500	285500	285500	286000	285500	12
357	20241015	124200	3830193500	285500	286000	286000	285500	91
358	20241015	124100	3804177000	286000	286000	286000	285500	43
359	20241015	124000	3791885000	286000	285500	286000	285500	27
360	20241015	123900	3784172500	285500	286000	286000	285500	104
361	20241015	123800	3754436000	286000	286000	286000	285500	17
362	20241015	123700	3749577500	286000	285500	286000	285500	12
363	20241015	123600	3746148000	286000	286000	286000	285500	10
364	20241015	123500	3743289000	286000	286000	286000	286000	2
365	20241015	123400	3742717000	286500	286000	286500	286000	105
366	20241015	123300	3712683000	286000	286000	286000	285500	31
367	20241015	123200	3703819500	285500	286000	286000	285500	11
368	20241015	123100	3700674500	285500	286000	286000	285500	16
369	20241015	123000	3696101000	285500	285500	285500	285500	0
370	20241015	122900	3696101000	285500	286000	286000	285500	7
371	20241015	122800	3694101500	285500	285500	286000	285500	22
372	20241015	122700	3687814500	285500	285500	285500	285000	160
373	20241015	122600	3642165500	285000	285500	285500	285000	14
374	20241015	122500	3638173500	285000	285500	285500	285000	10
375	20241015	122400	3635320000	285000	285500	285500	285000	48
376	20241015	122300	3621618000	285500	285500	286000	285500	6
377	20241015	122200	3619903000	285500	285500	286000	285500	20
378	20241015	122100	3614189500	285500	286000	286000	285500	10
379	20241015	122000	3611332500	285500	285500	285500	285500	1
380	20241015	121900	3611047000	285500	285500	286000	285500	18
381	20241015	121800	3605904000	286000	285500	286000	285500	22
382	20241015	121700	3599621000	285500	285500	285500	285500	8
383	20241015	121600	3597337000	285500	285500	286000	285500	54
384	20241015	121500	3581914500	285500	285500	285500	285500	20
385	20241015	121400	3576204500	285500	286000	286000	285500	6
386	20241015	121300	3574489500	286000	285500	286000	285500	85
387	20241015	121200	3550201500	285500	285500	285500	285500	7
388	20241015	121100	3548203000	285500	285500	285500	285000	25
389	20241015	121000	3541067000	285500	285500	285500	285500	8
390	20241015	120900	3538783000	285500	285500	285500	285000	118
391	20241015	120800	3505126000	285000	285000	285500	285000	48
392	20241015	120700	3491434000	285500	285000	285500	285000	14
393	20241015	120600	3487440500	285000	285500	285500	285000	5
394	20241015	120500	3486013500	285000	285000	285000	285000	4
395	20241015	120400	3484873500	285000	285000	285500	285000	15
396	20241015	120300	3480594500	285500	285500	285500	285500	9
397	20241015	120200	3478025000	285000	285500	285500	285000	15
398	20241015	120100	3473744000	285000	285500	285500	285000	42
399	20241015	120000	3461763000	285500	285000	285500	285000	2
400	20241015	115900	3461192500	285500	285500	285500	285000	5
401	20241015	115800	3459766000	285000	285500	285500	285000	13
402	20241015	115700	3456055000	285500	285000	285500	285000	4
403	20241015	115600	3454913500	285000	285500	285500	285000	30
404	20241015	115500	3446351500	285500	285500	285500	285000	18
405	20241015	115400	3441217000	285000	285000	285000	285000	6
406	20241015	115300	3439507000	285500	285000	285500	285000	5
407	20241015	115200	3438080000	285000	286000	286000	285000	11
408	20241015	115100	3434938000	285000	285500	285500	285000	5
409	20241015	115000	3433511000	285500	285500	285500	285500	5
410	20241015	114900	3432083500	285500	285500	285500	285500	8
411	20241015	114800	3429799500	285000	285500	286000	285000	13
412	20241015	114700	3426091000	285500	285500	285500	285500	5
413	20241015	114600	3424663500	286000	285500	286000	285000	47
414	20241015	114500	3411234500	285500	285500	285500	285500	5
415	20241015	114400	3409807000	285500	285000	285500	285000	111
416	20241015	114300	3378132500	285000	284500	285500	284500	26
417	20241015	114200	3370717500	284500	285000	285000	284500	671
418	20241015	114100	3179548500	285000	285500	285500	285000	16
419	20241015	114000	3174986500	285500	285000	285500	285000	13
420	20241015	113900	3171277500	285500	285000	285500	285000	8
421	20241015	113800	3168994000	285500	285500	285500	285500	15
422	20241015	113700	3164711500	285500	285500	285500	285500	10
423	20241015	113600	3161856500	285000	285500	286000	285000	142
424	20241015	113500	3121380500	285500	285500	285500	285000	78
425	20241015	113400	3099113500	286000	286000	286000	285500	27
426	20241015	113300	3091399000	286000	285500	286000	285500	11
427	20241015	113200	3088256000	286500	286500	286500	286500	16
428	20241015	113100	3083672000	285500	286000	286500	285500	44
429	20241015	113000	3071076500	286000	286000	286000	286000	24
430	20241015	112900	3064212500	286000	285500	286000	285000	161
431	20241015	112800	3018235000	285500	286500	287000	285500	176
432	20241015	112700	2967886000	286000	287000	287000	286000	39
433	20241015	112600	2956699500	286000	286500	287000	286000	90
434	20241015	112500	2930905000	287000	287000	287000	286500	41
435	20241015	112400	2919143500	286500	286500	287000	286500	37
436	20241015	112300	2908527500	287000	287000	287000	286500	46
437	20241015	112200	2895328500	286500	287000	287000	286500	28
438	20241015	112100	2887302500	287000	286500	287000	286000	34
439	20241015	112000	2877554500	286500	287500	287500	286000	44
440	20241015	111900	2864930000	286000	287000	287000	286000	34
441	20241015	111800	2855180000	287000	286500	287000	286500	33
442	20241015	111700	2845717000	286500	287000	287000	286500	21
443	20241015	111600	2839690500	286500	287000	287000	286500	52
444	20241015	111500	2824772000	287000	287000	287000	286500	53
445	20241015	111400	2809567000	286500	286000	286500	286000	3
446	20241015	111300	2808708000	286000	287000	287000	286000	51
447	20241015	111200	2794080500	287000	286500	287000	286000	41
448	20241015	111100	2782326000	286000	286000	287000	286000	28
449	20241015	111000	2774304500	286000	287000	287500	286000	205
450	20241015	110900	2715488500	287000	287000	287000	286500	45
451	20241015	110800	2702575000	287000	286000	287000	286000	34
452	20241015	110700	2692827000	286000	286500	287000	285500	49
453	20241015	110600	2678779000	286000	287000	287000	285500	42
454	20241015	110500	2666745500	286000	286500	287000	286000	40
455	20241015	110400	2655281000	286500	286500	287000	286000	63
456	20241015	110300	2637230000	286000	286000	286500	286000	29
457	20241015	110200	2628925000	286000	285500	286500	285500	270
458	20241015	110100	2551769500	285500	285500	285500	285000	19
459	20241015	110000	2546347000	285500	285000	285500	285000	10
460	20241015	105900	2543494000	285500	285500	285500	285000	10
461	20241015	105800	2540641000	285500	285000	285500	285000	19
462	20241015	105700	2535220500	285500	285000	285500	285000	27
463	20241015	105600	2527525000	285500	285000	285500	285000	8
464	20241015	105500	2525242000	285000	285000	285500	285000	18
465	20241015	105400	2520105500	285500	285500	285500	285500	7
466	20241015	105300	2518107000	285500	285500	285500	285500	5
467	20241015	105200	2516679500	285500	285500	285500	285500	13
468	20241015	105100	2512968000	285500	285500	285500	285500	51
469	20241015	105000	2498407500	285000	285000	285500	285000	24
470	20241015	104900	2491562000	285000	285500	285500	285000	15
471	20241015	104800	2487286500	285000	285500	285500	285000	23
472	20241015	104700	2480726000	285000	285000	285000	285000	9
473	20241015	104600	2478161000	285500	285500	285500	285500	11
474	20241015	104500	2475020500	285500	285000	285500	285000	22
475	20241015	104400	2468748500	285000	285000	285000	285000	30
476	20241015	104300	2460198500	285000	285000	285000	284500	37
477	20241015	104200	2449654000	285000	285000	285000	284500	26
478	20241015	104100	2442245000	284500	284500	285000	284500	31
479	20241015	104000	2433412500	285000	285000	285000	284500	112
480	20241015	103900	2401506000	284500	285000	285000	284500	9
481	20241015	103800	2398945000	285000	285000	285000	284500	60
482	20241015	103700	2381851500	284500	284500	284500	284500	0
483	20241015	103600	2381851500	284500	285500	285500	284500	167
484	20241015	103500	2334261500	285000	285000	285500	285000	27
485	20241015	103400	2326564500	285000	285000	285500	285000	13
486	20241015	103300	2322859000	285000	285500	285500	285000	36
487	20241015	103200	2312596500	285000	285000	285000	285000	14
488	20241015	103100	2308606500	285000	285000	285500	285000	15
489	20241015	103000	2304331000	285000	285000	285500	285000	34
490	20241015	102900	2294639000	285000	285000	285000	285000	20
491	20241015	102800	2288939000	285000	285000	285500	285000	29
492	20241015	102700	2280672000	285000	285000	285000	285000	6
493	20241015	102600	2278962000	285000	285000	285000	284500	41
494	20241015	102500	2267278500	285000	285500	285500	285000	70
495	20241015	102400	2247324000	285500	285000	285500	285000	8
496	20241015	102300	2245043000	285000	285500	285500	285000	23
497	20241015	102200	2238486000	285000	285000	285000	285000	8
498	20241015	102100	2236206000	285000	285000	285000	285000	1
499	20241015	102000	2235921000	285000	285000	285500	284500	33
500	20241015	101900	2226514000	284500	285000	285000	284500	26
501	20241015	101800	2219109000	285500	285500	285500	285500	4
502	20241015	101700	2217967000	285000	285000	285000	285000	40
503	20241015	101600	2206567000	285000	285000	285000	285000	1
504	20241015	101500	2206282000	285500	285500	285500	285000	49
505	20241015	101400	2192308500	285500	285000	285500	285000	9
506	20241015	101300	2189743000	285000	285000	285000	285000	22
507	20241015	101200	2183473000	285500	285500	285500	285500	0
508	20241015	101100	2183473000	285500	284000	286000	284000	308
509	20241015	101000	2095751000	284000	285000	285000	283000	994
510	20241015	100900	1813459500	285000	285000	285000	285000	117
511	20241015	100800	1780114500	285000	285000	285000	285000	18
512	20241015	100700	1774984500	285500	285000	285500	285000	33
513	20241015	100600	1765577500	285000	285000	285000	284500	33
514	20241015	100500	1756177500	285000	285000	285000	285000	70
515	20241015	100400	1736227500	285000	285000	285000	285000	52
516	20241015	100300	1721407500	285000	285500	285500	285000	64
517	20241015	100200	1703160000	285500	285000	285500	285000	63
518	20241015	100100	1685203000	285000	285000	285000	285000	87
519	20241015	100000	1660408000	285000	285500	285500	284500	183
520	20241015	095900	1608311000	285500	285500	285500	285500	2
521	20241015	095800	1607740000	285000	285000	285000	285000	11
522	20241015	095700	1604605000	284500	286000	286500	284500	339
523	20241015	095600	1507939000	285500	286000	286000	285500	6
524	20241015	095500	1506225500	285500	285500	285500	285500	71
525	20241015	095400	1485955000	285500	285000	285500	285000	18
526	20241015	095300	1480820500	285500	284500	285500	284500	433
527	20241015	095200	1357495500	284500	284500	285000	284500	112
528	20241015	095100	1325624500	284500	285000	285000	284000	1082
529	20241015	095000	1017531500	285000	285500	285500	285000	126
530	20241015	094900	981610000	285000	285500	285500	285000	7
531	20241015	094800	979613500	285000	285500	285500	285000	9
532	20241015	094700	977048000	285500	286000	286000	285000	225
533	20241015	094600	912808000	286000	286000	286000	286000	5
534	20241015	094500	911378000	285500	285500	286000	285500	42
535	20241015	094400	899375000	285500	287000	287000	285500	270
536	20241015	094300	822086500	287500	287000	287500	287000	13
537	20241015	094200	818349500	287500	286500	287500	286500	23
538	20241015	094100	811749000	286500	287500	287500	286500	68
539	20241015	094000	792245000	287500	287500	287500	287500	10
540	20241015	093900	789370000	287000	287000	287000	287000	22
541	20241015	093800	783056000	287500	287000	287500	286500	47
542	20241015	093700	769566500	287000	287500	287500	287000	59
543	20241015	093600	752605000	288000	287500	288000	287500	4
544	20241015	093500	751454500	287500	287000	288000	287000	24
545	20241015	093400	744558500	287500	288000	288000	287500	21
546	20241015	093300	738519500	287500	287500	288000	287500	21
547	20241015	093200	732481000	287500	288500	288500	287500	154
548	20241015	093100	688104000	288000	288500	288500	288000	6
549	20241015	093000	686373500	288500	288500	288500	288000	7
550	20241015	092900	684354500	288500	288000	288500	288000	11
551	20241015	092800	681183500	288500	288500	288500	288500	12
552	20241015	092700	677721500	288500	288500	288500	287500	126
553	20241015	092600	641410000	288500	288500	288500	288500	3
554	20241015	092500	640544500	288000	288500	288500	288000	55
555	20241015	092400	624678000	288000	288000	288500	288000	25
556	20241015	092300	617473000	288000	287500	288000	287500	3
557	20241015	092200	616609500	287500	287000	288000	286500	175
558	20241015	092100	566378000	288000	288000	288000	288000	18
559	20241015	092000	561194000	288000	288000	288000	287000	85
560	20241015	091900	536776000	287000	287500	288000	287000	14
561	20241015	091800	532753000	288000	288000	288000	288000	0
562	20241015	091700	532753000	288000	287500	288000	287500	29
563	20241015	091600	524411500	288500	288500	288500	288000	25
564	20241015	091500	517202000	288500	287000	288500	287000	203
565	20241015	091400	458751000	286500	286000	286500	286000	34
566	20241015	091300	449016000	286500	286500	286500	286500	25
567	20241015	091200	441853500	286000	286000	286000	286000	26
568	20241015	091100	434417500	285500	285500	285500	285500	2
569	20241015	091000	433846500	285000	286000	286000	285000	286
570	20241015	090900	352138000	286500	286500	286500	286500	141
571	20241015	090800	311741500	286000	287000	287000	286000	227
572	20241015	090700	246696000	287000	287000	287000	286500	79
573	20241015	090600	224025500	287000	288000	288000	287000	36
574	20241015	090500	213677500	287000	285500	287000	285000	344
575	20241015	090400	115312500	286000	286000	286000	286000	13
576	20241015	090300	111594500	286000	287500	287500	286000	93
577	20241015	090200	84958500	288500	286500	288500	286500	56
578	20241015	090100	68827500	286500	286500	286500	286500	14
579	20241015	090000	64816500	286500	287000	287000	286500	226