KissMeData/079550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195500	45178516500	244000	244000	244000	244000	5744
3	20241015	195400	45178516500	244000	244000	244000	244000	0
4	20241015	195300	45178516500	244000	244000	244000	244000	0
5	20241015	195200	45178516500	244000	244000	244000	244000	0
6	20241015	195100	45178516500	244000	244000	244000	244000	0
7	20241015	195000	45178516500	244000	244000	244000	244000	0
8	20241015	194900	45178516500	244000	244000	244000	244000	0
9	20241015	194800	45178516500	244000	244000	244000	244000	0
10	20241015	194700	45178516500	244000	244000	244000	244000	0
11	20241015	194600	45178516500	244000	244000	244000	244000	0
12	20241015	194500	45178516500	244000	244000	244000	244000	0
13	20241015	194400	45178516500	244000	244000	244000	244000	0
14	20241015	194300	45178516500	244000	244000	244000	244000	0
15	20241015	194200	45178516500	244000	244000	244000	244000	0
16	20241015	194100	45178516500	244000	244000	244000	244000	0
17	20241015	194000	45178516500	244000	244000	244000	244000	0
18	20241015	193900	45178516500	244000	244000	244000	244000	0
19	20241015	193800	45178516500	244000	244000	244000	244000	0
20	20241015	193700	45178516500	244000	244000	244000	244000	0
21	20241015	193600	45178516500	244000	244000	244000	244000	0
22	20241015	193500	45178516500	244000	244000	244000	244000	0
23	20241015	193400	45178516500	244000	244000	244000	244000	0
24	20241015	193300	45178516500	244000	244000	244000	244000	0
25	20241015	193200	45178516500	244000	244000	244000	244000	0
26	20241015	193100	45178516500	244000	244000	244000	244000	0
27	20241015	193000	45178516500	244000	244000	244000	244000	0
28	20241015	192900	45178516500	244000	244000	244000	244000	0
29	20241015	192800	45178516500	244000	244000	244000	244000	0
30	20241015	192700	45178516500	244000	244000	244000	244000	0
31	20241015	192600	45178516500	244000	244000	244000	244000	0
32	20241015	192500	45178516500	244000	244000	244000	244000	5744
33	20241015	192400	45178516500	244000	244000	244000	244000	0
34	20241015	192300	45178516500	244000	244000	244000	244000	0
35	20241015	192200	45178516500	244000	244000	244000	244000	0
36	20241015	192100	45178516500	244000	244000	244000	244000	0
37	20241015	192000	45178516500	244000	244000	244000	244000	0
38	20241015	191900	45178516500	244000	244000	244000	244000	0
39	20241015	191800	45178516500	244000	244000	244000	244000	0
40	20241015	191700	45178516500	244000	244000	244000	244000	0
41	20241015	191600	45178516500	244000	244000	244000	244000	0
42	20241015	191500	45178516500	244000	244000	244000	244000	0
43	20241015	191400	45178516500	244000	244000	244000	244000	0
44	20241015	191300	45178516500	244000	244000	244000	244000	0
45	20241015	191200	45178516500	244000	244000	244000	244000	0
46	20241015	191100	45178516500	244000	244000	244000	244000	0
47	20241015	191000	45178516500	244000	244000	244000	244000	0
48	20241015	190900	45178516500	244000	244000	244000	244000	0
49	20241015	190800	45178516500	244000	244000	244000	244000	0
50	20241015	190700	45178516500	244000	244000	244000	244000	0
51	20241015	190600	45178516500	244000	244000	244000	244000	0
52	20241015	190500	45178516500	244000	244000	244000	244000	0
53	20241015	190400	45178516500	244000	244000	244000	244000	0
54	20241015	190300	45178516500	244000	244000	244000	244000	0
55	20241015	190200	45178516500	244000	244000	244000	244000	0
56	20241015	190100	45178516500	244000	244000	244000	244000	0
57	20241015	190000	45178516500	244000	244000	244000	244000	0
58	20241015	185900	45178516500	244000	244000	244000	244000	0
59	20241015	185800	45178516500	244000	244000	244000	244000	0
60	20241015	185700	45178516500	244000	244000	244000	244000	0
61	20241015	185600	45178516500	244000	244000	244000	244000	0
62	20241015	185500	45178516500	244000	244000	244000	244000	5744
63	20241015	185400	45178516500	244000	244000	244000	244000	0
64	20241015	185300	45178516500	244000	244000	244000	244000	0
65	20241015	185200	45178516500	244000	244000	244000	244000	0
66	20241015	185100	45178516500	244000	244000	244000	244000	0
67	20241015	185000	45178516500	244000	244000	244000	244000	0
68	20241015	184900	45178516500	244000	244000	244000	244000	0
69	20241015	184800	45178516500	244000	244000	244000	244000	0
70	20241015	184700	45178516500	244000	244000	244000	244000	0
71	20241015	184600	45178516500	244000	244000	244000	244000	0
72	20241015	184500	45178516500	244000	244000	244000	244000	0
73	20241015	184400	45178516500	244000	244000	244000	244000	0
74	20241015	184300	45178516500	244000	244000	244000	244000	0
75	20241015	184200	45178516500	244000	244000	244000	244000	0
76	20241015	184100	45178516500	244000	244000	244000	244000	0
77	20241015	184000	45178516500	244000	244000	244000	244000	0
78	20241015	183900	45178516500	244000	244000	244000	244000	0
79	20241015	183800	45178516500	244000	244000	244000	244000	0
80	20241015	183700	45178516500	244000	244000	244000	244000	0
81	20241015	183600	45178516500	244000	244000	244000	244000	0
82	20241015	183500	45178516500	244000	244000	244000	244000	0
83	20241015	183400	45178516500	244000	244000	244000	244000	0
84	20241015	183300	45178516500	244000	244000	244000	244000	0
85	20241015	183200	45178516500	244000	244000	244000	244000	0
86	20241015	183100	45178516500	244000	244000	244000	244000	0
87	20241015	183000	45178516500	244000	244000	244000	244000	0
88	20241015	182900	45178516500	244000	244000	244000	244000	0
89	20241015	182800	45178516500	244000	244000	244000	244000	0
90	20241015	182700	45178516500	244000	244000	244000	244000	0
91	20241015	182600	45178516500	244000	244000	244000	244000	0
92	20241015	182500	45178516500	244000	244000	244000	244000	5744
93	20241015	182400	45178516500	244000	244000	244000	244000	0
94	20241015	182300	45178516500	244000	244000	244000	244000	0
95	20241015	182200	45178516500	244000	244000	244000	244000	0
96	20241015	182100	45178516500	244000	244000	244000	244000	0
97	20241015	182000	45178516500	244000	244000	244000	244000	0
98	20241015	181900	45178516500	244000	244000	244000	244000	0
99	20241015	181800	45178516500	244000	244000	244000	244000	0
100	20241015	181700	45178516500	244000	244000	244000	244000	0
101	20241015	181600	45178516500	244000	244000	244000	244000	0
102	20241015	181500	45178516500	244000	244000	244000	244000	0
103	20241015	181400	45178516500	244000	244000	244000	244000	0
104	20241015	181300	45178516500	244000	244000	244000	244000	0
105	20241015	181200	45178516500	244000	244000	244000	244000	0
106	20241015	181100	45178516500	244000	244000	244000	244000	0
107	20241015	181000	45178516500	244000	244000	244000	244000	0
108	20241015	180900	45178516500	244000	244000	244000	244000	0
109	20241015	180800	45178516500	244000	244000	244000	244000	0
110	20241015	180700	45178516500	244000	244000	244000	244000	0
111	20241015	180600	45178516500	244000	244000	244000	244000	0
112	20241015	180500	45178516500	244000	244000	244000	244000	0
113	20241015	180400	45178516500	244000	244000	244000	244000	0
114	20241015	180300	45178516500	244000	244000	244000	244000	0
115	20241015	180200	45178516500	244000	244000	244000	244000	0
116	20241015	180100	45178516500	244000	244000	244000	244000	0
117	20241015	180000	45178516500	244000	244000	244000	244000	0
118	20241015	175900	45178516500	244000	244000	244000	244000	0
119	20241015	175800	45178516500	244000	244000	244000	244000	0
120	20241015	175700	45178516500	244000	244000	244000	244000	0
121	20241015	175600	45178516500	244000	244000	244000	244000	0
122	20241015	175500	45178516500	244000	244000	244000	244000	5744
123	20241015	175400	45178516500	244000	244000	244000	244000	0
124	20241015	175300	45178516500	244000	244000	244000	244000	0
125	20241015	175200	45178516500	244000	244000	244000	244000	0
126	20241015	175100	45178516500	244000	244000	244000	244000	0
127	20241015	175000	45178516500	244000	244000	244000	244000	0
128	20241015	174900	45178516500	244000	244000	244000	244000	0
129	20241015	174800	45178516500	244000	244000	244000	244000	0
130	20241015	174700	45178516500	244000	244000	244000	244000	0
131	20241015	174600	45178516500	244000	244000	244000	244000	0
132	20241015	174500	45178516500	244000	244000	244000	244000	0
133	20241015	174400	45178516500	244000	244000	244000	244000	0
134	20241015	174300	45178516500	244000	244000	244000	244000	0
135	20241015	174200	45178516500	244000	244000	244000	244000	0
136	20241015	174100	45178516500	244000	244000	244000	244000	0
137	20241015	174000	45178516500	244000	244000	244000	244000	0
138	20241015	173900	45178516500	244000	244000	244000	244000	0
139	20241015	173800	45178516500	244000	244000	244000	244000	0
140	20241015	173700	45178516500	244000	244000	244000	244000	0
141	20241015	173600	45178516500	244000	244000	244000	244000	0
142	20241015	173500	45178516500	244000	244000	244000	244000	0
143	20241015	173400	45178516500	244000	244000	244000	244000	0
144	20241015	173300	45178516500	244000	244000	244000	244000	0
145	20241015	173200	45178516500	244000	244000	244000	244000	0
146	20241015	173100	45178516500	244000	244000	244000	244000	0
147	20241015	173000	45178516500	244000	244000	244000	244000	0
148	20241015	172900	45178516500	244000	244000	244000	244000	0
149	20241015	172800	45178516500	244000	244000	244000	244000	0
150	20241015	172700	45178516500	244000	244000	244000	244000	0
151	20241015	172600	45178516500	244000	244000	244000	244000	0
152	20241015	172500	45178516500	244000	244000	244000	244000	5744
153	20241015	172400	45178516500	244000	244000	244000	244000	0
154	20241015	172300	45178516500	244000	244000	244000	244000	0
155	20241015	172200	45178516500	244000	244000	244000	244000	0
156	20241015	172100	45178516500	244000	244000	244000	244000	0
157	20241015	172000	45178516500	244000	244000	244000	244000	0
158	20241015	171900	45178516500	244000	244000	244000	244000	0
159	20241015	171800	45178516500	244000	244000	244000	244000	0
160	20241015	171700	45178516500	244000	244000	244000	244000	0
161	20241015	171600	45178516500	244000	244000	244000	244000	0
162	20241015	171500	45178516500	244000	244000	244000	244000	0
163	20241015	171400	45178516500	244000	244000	244000	244000	0
164	20241015	171300	45178516500	244000	244000	244000	244000	0
165	20241015	171200	45178516500	244000	244000	244000	244000	0
166	20241015	171100	45178516500	244000	244000	244000	244000	0
167	20241015	171000	45178516500	244000	244000	244000	244000	0
168	20241015	170900	45178516500	244000	244000	244000	244000	0
169	20241015	170800	45178516500	244000	244000	244000	244000	0
170	20241015	170700	45178516500	244000	244000	244000	244000	0
171	20241015	170600	45178516500	244000	244000	244000	244000	0
172	20241015	170500	45178516500	244000	244000	244000	244000	0
173	20241015	170400	45178516500	244000	244000	244000	244000	0
174	20241015	170300	45178516500	244000	244000	244000	244000	0
175	20241015	170200	45178516500	244000	244000	244000	244000	0
176	20241015	170100	45178516500	244000	244000	244000	244000	0
177	20241015	170000	45178516500	244000	244000	244000	244000	0
178	20241015	165900	45178516500	244000	244000	244000	244000	0
179	20241015	165800	45178516500	244000	244000	244000	244000	0
180	20241015	165700	45178516500	244000	244000	244000	244000	0
181	20241015	165600	45178516500	244000	244000	244000	244000	0
182	20241015	165500	45178516500	244000	244000	244000	244000	5744
183	20241015	165400	45178516500	244000	244000	244000	244000	0
184	20241015	165300	45178516500	244000	244000	244000	244000	0
185	20241015	165200	45178516500	244000	244000	244000	244000	0
186	20241015	165100	45178516500	244000	244000	244000	244000	0
187	20241015	165000	45178516500	244000	244000	244000	244000	0
188	20241015	164900	45178516500	244000	244000	244000	244000	0
189	20241015	164800	45178516500	244000	244000	244000	244000	0
190	20241015	164700	45178516500	244000	244000	244000	244000	0
191	20241015	164600	45178516500	244000	244000	244000	244000	0
192	20241015	164500	45178516500	244000	244000	244000	244000	0
193	20241015	164400	45178516500	244000	244000	244000	244000	0
194	20241015	164300	45178516500	244000	244000	244000	244000	0
195	20241015	164200	45178516500	244000	244000	244000	244000	0
196	20241015	164100	45178516500	244000	244000	244000	244000	0
197	20241015	164000	45178516500	244000	244000	244000	244000	0
198	20241015	163900	45178516500	244000	244000	244000	244000	0
199	20241015	163800	45178516500	244000	244000	244000	244000	0
200	20241015	163700	45178516500	244000	244000	244000	244000	0
201	20241015	163600	45178516500	244000	244000	244000	244000	0
202	20241015	163500	45178516500	244000	244000	244000	244000	0
203	20241015	163400	45178516500	244000	244000	244000	244000	0
204	20241015	163300	45178516500	244000	244000	244000	244000	0
205	20241015	163200	45178516500	244000	244000	244000	244000	0
206	20241015	163100	45178516500	244000	244000	244000	244000	0
207	20241015	163000	45178516500	244000	244000	244000	244000	0
208	20241015	162900	45178516500	244000	244000	244000	244000	0
209	20241015	162800	45178516500	244000	244000	244000	244000	0
210	20241015	162700	45178516500	244000	244000	244000	244000	0
211	20241015	162600	45178516500	244000	244000	244000	244000	0
212	20241015	162500	45178516500	244000	244000	244000	244000	5744
213	20241015	162400	45178516500	244000	244000	244000	244000	0
214	20241015	162300	45178516500	244000	244000	244000	244000	0
215	20241015	162200	45178516500	244000	244000	244000	244000	0
216	20241015	162100	45178516500	244000	244000	244000	244000	0
217	20241015	162000	45178516500	244000	244000	244000	244000	0
218	20241015	161900	45178516500	244000	244000	244000	244000	0
219	20241015	161800	45178516500	244000	244000	244000	244000	0
220	20241015	161700	45178516500	244000	244000	244000	244000	0
221	20241015	161600	45178516500	244000	244000	244000	244000	0
222	20241015	161500	45178516500	244000	244000	244000	244000	0
223	20241015	161400	45178516500	244000	244000	244000	244000	0
224	20241015	161300	45178516500	244000	244000	244000	244000	0
225	20241015	161200	45178516500	244000	244000	244000	244000	0
226	20241015	161100	45178516500	244000	244000	244000	244000	0
227	20241015	161000	45178516500	244000	244000	244000	244000	0
228	20241015	160900	45178516500	244000	244000	244000	244000	0
229	20241015	160800	45178516500	244000	244000	244000	244000	0
230	20241015	160700	45178516500	244000	244000	244000	244000	0
231	20241015	160600	45178516500	244000	244000	244000	244000	0
232	20241015	160500	45178516500	244000	244000	244000	244000	0
233	20241015	160400	45178516500	244000	244000	244000	244000	0
234	20241015	160300	45178516500	244000	244000	244000	244000	0
235	20241015	160200	45178516500	244000	244000	244000	244000	0
236	20241015	160100	45178516500	244000	244000	244000	244000	0
237	20241015	160000	45178516500	244000	244000	244000	244000	0
238	20241015	155900	45178516500	244000	244000	244000	244000	0
239	20241015	155800	45178516500	244000	244000	244000	244000	0
240	20241015	155700	45178516500	244000	244000	244000	244000	0
241	20241015	155600	45178516500	244000	244000	244000	244000	0
242	20241015	155500	45178516500	244000	244000	244000	244000	5744
243	20241015	155400	45178516500	244000	244000	244000	244000	0
244	20241015	155300	45178516500	244000	244000	244000	244000	0
245	20241015	155200	45178516500	244000	244000	244000	244000	0
246	20241015	155100	45178516500	244000	244000	244000	244000	0
247	20241015	155000	45178516500	244000	244000	244000	244000	0
248	20241015	154900	45178516500	244000	244000	244000	244000	0
249	20241015	154800	45178516500	244000	244000	244000	244000	0
250	20241015	154700	45178516500	244000	244000	244000	244000	0
251	20241015	154600	45178516500	244000	244000	244000	244000	0
252	20241015	154500	45178516500	244000	244000	244000	244000	0
253	20241015	154400	45178516500	244000	244000	244000	244000	0
254	20241015	154300	45178516500	244000	244000	244000	244000	0
255	20241015	154200	45178516500	244000	244000	244000	244000	0
256	20241015	154100	45178516500	244000	244000	244000	244000	0
257	20241015	154000	45178516500	244000	244000	244000	244000	0
258	20241015	153900	45178516500	244000	244000	244000	244000	0
259	20241015	153800	45178516500	244000	244000	244000	244000	0
260	20241015	153700	45178516500	244000	244000	244000	244000	0
261	20241015	153600	45178516500	244000	244000	244000	244000	0
262	20241015	153500	45178516500	244000	244000	244000	244000	0
263	20241015	153400	45178516500	244000	244000	244000	244000	0
264	20241015	153300	45178516500	244000	244000	244000	244000	0
265	20241015	153200	45178516500	244000	244000	244000	244000	0
266	20241015	153100	45178516500	244000	244000	244000	244000	0
267	20241015	153000	45178516500	244000	244000	244000	244000	5744
268	20241015	152900	43776980500	244500	244500	244500	244500	0
269	20241015	152800	43776980500	244500	244500	244500	244500	0
270	20241015	152700	43776980500	244500	244500	244500	244500	0
271	20241015	152600	43776980500	244500	244500	244500	244500	0
272	20241015	152500	43776980500	244500	244500	244500	244500	0
273	20241015	152400	43776980500	244500	244500	244500	244500	0
274	20241015	152300	43776980500	244500	244500	244500	244500	0
275	20241015	152200	43776980500	244500	244500	244500	244500	0
276	20241015	152100	43776980500	244500	244500	244500	244500	0
277	20241015	152000	43776980500	244500	244500	244500	244500	0
278	20241015	151900	43776980500	244500	245000	245000	244500	815
279	20241015	151800	43577452500	245000	244500	245000	244000	2216
280	20241015	151700	43035596000	244500	244500	244500	244000	762
281	20241015	151600	42849445000	244000	244500	244500	244000	728
282	20241015	151500	42671616000	244500	244000	244500	244000	372
283	20241015	151400	42580703500	244500	244000	244500	244000	251
284	20241015	151300	42519421500	244000	244000	244500	244000	160
285	20241015	151200	42480376000	244000	244500	244500	244000	258
286	20241015	151100	42417376000	244500	244500	244500	244000	363
287	20241015	151000	42328783500	244000	244000	244500	244000	128
288	20241015	150900	42297526000	244000	244500	244500	244000	276
289	20241015	150800	42230135000	244500	244000	244500	244000	189
290	20241015	150700	42183999000	244000	244000	244500	244000	138
291	20241015	150600	42150285500	244000	244000	244500	244000	767
292	20241015	150500	41963079500	244500	244500	244500	244000	108
293	20241015	150400	41936687500	244500	244000	244500	244000	358
294	20241015	150300	41849286500	244000	244000	244500	244000	219
295	20241015	150200	41795825000	244000	244500	244500	244000	310
296	20241015	150100	41720145500	244000	244500	244500	244000	820
297	20241015	150000	41520037500	244500	244500	245000	244000	722
298	20241015	145900	41343568500	245000	245000	245000	244500	393
299	20241015	145800	41247416500	244500	245000	245000	244500	669
300	20241015	145700	41083801000	245000	245000	245000	244500	174
301	20241015	145600	41041211000	245000	244500	245000	244500	275
302	20241015	145500	40973913000	244500	244500	245000	244500	273
303	20241015	145400	40907109500	245000	245000	245000	244500	170
304	20241015	145300	40865498500	244500	245000	245000	244500	670
305	20241015	145200	40701623000	244500	245000	245000	244500	269
306	20241015	145100	40635798000	245000	245000	245000	244500	230
307	20241015	145000	40579511000	244500	244500	245000	244500	201
308	20241015	144900	40530323500	245000	245000	245000	244500	480
309	20241015	144800	40412759500	244500	244500	245000	244500	292
310	20241015	144700	40341299500	245000	245000	245000	244500	533
311	20241015	144600	40210749000	245000	245000	245000	244500	584
312	20241015	144500	40067903000	245000	244000	245000	244000	1035
313	20241015	144400	39814775500	244500	244500	244500	244000	1017
314	20241015	144300	39566120000	244500	244500	244500	244000	843
315	20241015	144200	39360031500	244500	244500	244500	244000	252
316	20241015	144100	39298426000	244500	244000	244500	244000	194
317	20241015	144000	39251025000	244000	244000	244500	244000	127
318	20241015	143900	39219990000	244500	244500	244500	244000	267
319	20241015	143800	39154711000	244500	244500	244500	244000	144
320	20241015	143700	39119523000	244000	243500	244500	243500	2271
321	20241015	143600	38565354500	244000	243500	244000	243500	87
322	20241015	143500	38544139000	244000	244000	244000	243500	89
323	20241015	143400	38522443000	244000	244000	244000	243500	95
324	20241015	143300	38499271500	244000	243500	244000	243000	281
325	20241015	143200	38430838500	243500	243500	244000	243000	144
326	20241015	143100	38395771000	243000	243500	244000	243000	413
327	20241015	143000	38295223000	243500	244000	244000	243000	672
328	20241015	142900	38131542500	244000	244000	244000	243500	189
329	20241015	142800	38085502500	243500	243500	244000	243500	194
330	20241015	142700	38038234500	243500	243500	244000	243500	205
331	20241015	142600	37988277000	243500	244000	244000	243500	224
332	20241015	142500	37933708000	243500	243500	244000	243500	276
333	20241015	142400	37866465500	243500	243500	244000	243500	85
334	20241015	142300	37845746000	243500	243500	244000	243500	104
335	20241015	142200	37820393500	243500	244000	244000	243500	144
336	20241015	142100	37785297000	243500	243500	244000	243500	196
337	20241015	142000	37737545500	243500	243500	244000	243500	87
338	20241015	141900	37716331500	244000	244000	244000	243500	748
339	20241015	141800	37533961500	244000	244000	244000	243500	419
340	20241015	141700	37431903000	243500	243500	244000	243000	2557
341	20241015	141600	36809122500	243500	243000	243500	243000	51
342	20241015	141500	36796708000	243000	243500	243500	243000	125
343	20241015	141400	36766283000	243500	243500	243500	243000	103
344	20241015	141300	36741223500	243500	243000	243500	243000	85
345	20241015	141200	36720546500	243500	243000	243500	243000	233
346	20241015	141100	36663895500	243000	243500	243500	243000	286
347	20241015	141000	36594372500	243500	243000	243500	243000	50
348	20241015	140900	36582207500	243500	243500	243500	243000	142
349	20241015	140800	36547687500	243500	243000	243500	243000	57
350	20241015	140700	36533818500	243000	243000	243500	243000	53
351	20241015	140600	36520933500	243500	243000	243500	242500	1398
352	20241015	140500	36181210000	243000	243000	243500	243000	73
353	20241015	140400	36163458500	243500	243500	243500	243000	224
354	20241015	140300	36108995000	243500	243500	243500	243000	77
355	20241015	140200	36090267000	243500	244000	244000	243000	58
356	20241015	140100	36076136500	244000	243500	244000	243000	196
357	20241015	140000	36028408500	243500	243500	244000	243000	288
358	20241015	135900	35958337000	244000	244000	244000	243500	176
359	20241015	135800	35915465500	243500	244000	244000	243500	88
360	20241015	135700	35894019500	243500	243500	244000	243000	222
361	20241015	135600	35839963000	243500	244000	244000	243500	94
362	20241015	135500	35817058500	244000	243500	244000	243500	122
363	20241015	135400	35787331500	244000	244000	244000	243000	202
364	20241015	135300	35738178500	244000	244000	244000	243000	131
365	20241015	135200	35706283000	244000	243500	244000	243000	52
366	20241015	135100	35693605000	243000	244000	244000	243000	166
367	20241015	135000	35653184000	244000	244000	244000	243000	99
368	20241015	134900	35629062000	244000	243500	244000	243000	151
369	20241015	134800	35592292500	243500	244000	244000	243500	276
370	20241015	134700	35525077000	244000	243500	244000	243500	44
371	20241015	134600	35514355500	243500	244000	244000	243500	78
372	20241015	134500	35495345500	243500	243500	244000	243500	43
373	20241015	134400	35484867000	243500	244000	244000	243500	88
374	20241015	134300	35463432500	243500	244000	244000	243500	114
375	20241015	134200	35435656000	243500	243500	244000	243500	77
376	20241015	134100	35416895500	243500	243500	244000	243000	98
377	20241015	134000	35393038500	243500	243500	244000	243500	88
378	20241015	133900	35371602000	243500	243500	244000	243500	101
379	20241015	133800	35346993000	243500	243500	244000	243500	393
380	20241015	133700	35251288000	244000	243500	244000	243500	202
381	20241015	133600	35202088000	243500	244000	244000	243500	71
382	20241015	133500	35184783500	244000	244000	244000	243500	70
383	20241015	133400	35167729000	244000	244000	244500	243500	776
384	20241015	133300	34978390000	244000	244000	244500	244000	90
385	20241015	133200	34956417500	244000	244000	244500	244000	203
386	20241015	133100	34906863000	244500	244000	244500	244000	270
387	20241015	133000	34840967500	244500	244000	244500	244000	115
388	20241015	132900	34812862000	244000	244500	244500	244000	123
389	20241015	132800	34782833500	244500	244000	244500	244000	132
390	20241015	132700	34750618000	244000	244500	244500	244000	60
391	20241015	132600	34735958500	244000	244500	244500	244000	571
392	20241015	132500	34596591500	244500	244500	244500	244000	117
393	20241015	132400	34568033000	244500	244500	244500	244000	122
394	20241015	132300	34538250500	244500	244500	244500	244000	84
395	20241015	132200	34517742000	244500	244000	244500	244000	40
396	20241015	132100	34507973500	244000	244000	244000	243500	780
397	20241015	132000	34317660500	244000	243500	244000	243500	385
398	20241015	131900	34223742000	244000	244000	244000	243500	102
399	20241015	131800	34198892000	244000	244000	244000	243500	120
400	20241015	131700	34169652000	244000	243500	244000	243500	86
401	20241015	131600	34148692000	243500	244000	244000	243500	36
402	20241015	131500	34139917500	244000	244000	244000	243500	138
403	20241015	131400	34106281500	244000	244000	244000	243500	77
404	20241015	131300	34087498000	244000	244000	244000	243500	544
405	20241015	131200	33954941000	243500	244000	244000	243500	108
406	20241015	131100	33928612000	244000	243500	244000	243500	269
407	20241015	131000	33863101500	243500	244000	244000	243500	65
408	20241015	130900	33847261500	244000	244000	244500	243500	715
409	20241015	130800	33672799500	244000	244000	244500	244000	314
410	20241015	130700	33596170000	244500	244000	244500	244000	83
411	20241015	130600	33575902500	244500	244500	244500	244000	256
412	20241015	130500	33513427000	244000	244500	244500	244000	113
413	20241015	130400	33485825000	244000	244000	244500	244000	50
414	20241015	130300	33473613000	244000	244000	244500	244000	26
415	20241015	130200	33467264000	244000	244000	244500	244000	77
416	20241015	130100	33448461000	244000	244500	244500	244000	61
417	20241015	130000	33433551500	244000	244000	244500	244000	79
418	20241015	125900	33414260000	244500	244500	244500	244000	48
419	20241015	125800	33402526000	244000	244500	244500	244000	223
420	20241015	125700	33348021500	244000	244500	244500	244000	125
421	20241015	125600	33317502500	244500	244500	244500	244000	52
422	20241015	125500	33304799500	244500	244500	244500	244000	401
423	20241015	125400	33206802500	244500	244500	244500	244000	102
424	20241015	125300	33181870000	244500	244500	244500	244000	263
425	20241015	125200	33117567000	244500	244500	244500	244000	79
426	20241015	125100	33098267500	244500	244500	244500	244000	402
427	20241015	125000	33000043500	244500	244000	244500	244000	87
428	20241015	124900	32978788500	244500	244500	244500	244000	136
429	20241015	124800	32945559500	244500	243000	244500	243000	3669
430	20241015	124700	32050740000	243500	243000	243500	243000	113
431	20241015	124600	32023276000	243500	243500	243500	243000	77
432	20241015	124500	32004542500	243500	243500	243500	243000	103
433	20241015	124400	31979487000	243000	243000	243500	243000	50
434	20241015	124300	31967330000	243000	243500	243500	243000	79
435	20241015	124200	31948121000	243000	243000	243500	243000	53
436	20241015	124100	31935227500	243000	243000	243500	243000	94
437	20241015	124000	31912375500	243500	242500	243500	242500	96
438	20241015	123900	31889006000	243500	243000	243500	242500	974
439	20241015	123800	31652247500	243000	243500	243500	243000	197
440	20241015	123700	31604366000	243500	243000	243500	243000	217
441	20241015	123600	31551620500	243500	243000	243500	243000	75
442	20241015	123500	31533389000	243500	243500	243500	243000	70
443	20241015	123400	31516360000	243500	243500	243500	243000	82
444	20241015	123300	31496408500	243500	243500	243500	243000	66
445	20241015	123200	31480341000	243500	243500	243500	243000	128
446	20241015	123100	31449196500	243500	243000	243500	243000	706
447	20241015	123000	31277332000	243500	243500	243500	243000	62
448	20241015	122900	31262239500	243000	243500	243500	243000	229
449	20241015	122800	31206497000	243500	243500	243500	243000	24
450	20241015	122700	31200656500	243500	243000	243500	243000	311
451	20241015	122600	31125065500	243000	244000	244000	243000	194
452	20241015	122500	31077850000	243500	243500	244000	243500	87
453	20241015	122400	31056659500	244000	243500	244000	243500	266
454	20241015	122300	30991856000	243500	243500	243500	243000	203
455	20241015	122200	30942443000	243500	243500	243500	243000	71
456	20241015	122100	30925172500	243500	243500	243500	243000	113
457	20241015	122000	30897695500	243500	243000	243500	243000	59
458	20241015	121900	30883331000	243500	243500	243500	243000	88
459	20241015	121800	30861927000	243500	243000	243500	243000	80
460	20241015	121700	30842462500	243000	243000	243500	243000	854
461	20241015	121600	30634670500	243000	243000	243000	242500	59
462	20241015	121500	30620350000	242500	242500	243000	242500	185
463	20241015	121400	30575477500	242500	243000	243000	242500	84
464	20241015	121300	30555077500	243000	242500	243000	242500	100
465	20241015	121200	30530817500	243000	242500	243000	242500	153
466	20241015	121100	30493666500	243000	243500	243500	242500	1301
467	20241015	121000	30177678000	243500	243500	243500	243000	162
468	20241015	120900	30138250000	243000	243000	243500	243000	64
469	20241015	120800	30122689500	243500	243500	243500	243000	571
470	20241015	120700	29983815000	244000	244000	244000	243500	139
471	20241015	120600	29949957500	244000	244000	244000	243500	85
472	20241015	120500	29929242000	244000	243500	244000	243500	49
473	20241015	120400	29917303000	244000	244000	244000	243500	138
474	20241015	120300	29883670000	243500	243500	244000	243500	142
475	20241015	120200	29849082000	243500	244000	244000	243500	64
476	20241015	120100	29833487000	243500	244000	244000	243500	191
477	20241015	120000	29786960500	243500	243500	244000	243500	89
478	20241015	115900	29765257000	243500	243500	244000	243500	42
479	20241015	115800	29755025500	243500	243500	244000	243500	110
480	20241015	115700	29728223000	243500	244000	244000	243500	108
481	20241015	115600	29701915000	243500	244000	244000	243500	120
482	20241015	115500	29672650500	244000	243500	244000	243500	222
483	20241015	115400	29618567500	243500	244500	244500	243500	177
484	20241015	115300	29575366500	244500	244000	244500	243500	368
485	20241015	115200	29485583500	244500	244000	244500	244000	868
486	20241015	115100	29273767500	244000	244000	244500	244000	227
487	20241015	115000	29218362000	244500	244000	244500	244000	296
488	20241015	114900	29145994000	244000	244500	244500	244000	163
489	20241015	114800	29106206000	244000	244000	244500	244000	246
490	20241015	114700	29046141000	244000	243000	244500	243000	3195
491	20241015	114600	28266943000	243000	243000	243500	243000	289
492	20241015	114500	28196662500	243500	243500	243500	243000	732
493	20241015	114400	28018468000	243000	243000	243500	243000	1152
494	20241015	114300	27738301500	243000	242500	243000	242500	532
495	20241015	114200	27609041000	242500	243000	243000	242500	71
496	20241015	114100	27591804000	243000	242500	243000	242500	91
497	20241015	114000	27569721000	242500	242000	243000	242000	403
498	20241015	113900	27472009500	242500	242500	242500	242500	128
499	20241015	113800	27440969500	242500	242000	242500	242000	252
500	20241015	113700	27379877000	242500	242500	242500	242000	135
501	20241015	113600	27347147500	242000	241500	242500	241500	311
502	20241015	113500	27271837000	242000	242000	242000	241500	144
503	20241015	113400	27237033000	242000	242000	242000	242000	534
504	20241015	113300	27107805000	242000	241500	242000	241500	94
505	20241015	113200	27085084000	242000	242000	242000	241500	74
506	20241015	113100	27067179500	242000	241500	242000	241500	163
507	20241015	113000	27027810000	242000	242000	242000	241500	112
508	20241015	112900	27000733000	242000	242000	242000	241500	96
509	20241015	112800	26977525000	241500	241500	242000	241500	59
510	20241015	112700	26963261500	242000	241500	242000	241500	94
511	20241015	112600	26940543000	242000	241500	242000	241500	193
512	20241015	112500	26893891000	241500	242000	242000	241500	92
513	20241015	112400	26871652000	241500	242000	242000	241500	58
514	20241015	112300	26857623000	241500	242000	242000	241500	287
515	20241015	112200	26788189000	242000	241500	242000	241500	119
516	20241015	112100	26759427500	241500	242000	242000	241500	184
517	20241015	112000	26714980500	242000	241000	242000	241000	931
518	20241015	111900	26490145500	241000	241500	241500	241000	184
519	20241015	111800	26445789500	241500	241500	242000	240500	1140
520	20241015	111700	26171062000	242000	241500	242000	241000	560
521	20241015	111600	26035802500	242000	241500	242000	241500	70
522	20241015	111500	26018887500	242000	241500	242000	241500	174
523	20241015	111400	25976852500	242000	242000	242000	241500	131
524	20241015	111300	25945199000	242000	242000	242000	241500	335
525	20241015	111200	25864184000	242000	242000	242500	242000	90
526	20241015	111100	25842389500	242500	242000	242500	241500	467
527	20241015	111000	25729370500	242500	242000	242500	241500	244
528	20241015	110900	25670314000	241500	242500	242500	241500	1089
529	20241015	110800	25406889500	242000	242000	242500	242000	276
530	20241015	110700	25340055500	242000	242000	242500	242000	112
531	20241015	110600	25312929000	242500	242500	242500	242000	67
532	20241015	110500	25296703500	242500	242500	243000	242000	923
533	20241015	110400	25072962000	242500	242500	243000	242500	307
534	20241015	110300	24998505500	242500	243000	243000	242500	208
535	20241015	110200	24947995500	242500	242500	243000	242500	132
536	20241015	110100	24915966500	243000	243500	243500	242500	492
537	20241015	110000	24796421500	243000	243000	243500	243000	111
538	20241015	105900	24769414500	243000	243500	243500	243000	58
539	20241015	105800	24755303500	243500	243000	243500	243000	101
540	20241015	105700	24730742000	243500	243500	243500	243000	79
541	20241015	105600	24711520500	243500	243000	243500	243000	122
542	20241015	105500	24681856000	243500	243500	243500	243000	47
543	20241015	105400	24670414500	243500	243000	243500	242500	632
544	20241015	105300	24516806500	243000	242500	243000	242500	38
545	20241015	105200	24507589000	243000	243000	243000	242500	158
546	20241015	105100	24469247000	242500	243500	243500	242500	287
547	20241015	105000	24399604500	243000	243500	243500	242500	643
548	20241015	104900	24243361500	243000	243000	243500	243000	78
549	20241015	104800	24224385500	243500	243500	243500	243000	68
550	20241015	104700	24207848000	243500	243000	243500	243000	199
551	20241015	104600	24159405000	243000	243000	243500	243000	232
552	20241015	104500	24102949500	243000	243500	243500	243000	28
553	20241015	104400	24096137000	243000	243000	243500	243000	97
554	20241015	104300	24072542000	243500	243500	243500	243000	118
555	20241015	104200	24043854000	243500	243000	243500	243000	57
556	20241015	104100	24029986500	243500	242500	243500	242500	164
557	20241015	104000	23990105000	242500	242500	243500	242500	545
558	20241015	103900	23857683000	243000	242000	243000	242000	689
559	20241015	103800	23690694500	242000	243500	243500	242000	2344
560	20241015	103700	23121052500	244000	244000	244000	243500	91
561	20241015	103600	23098883000	244000	244000	244500	243500	285
562	20241015	103500	23029357500	244000	244000	244500	243500	270
563	20241015	103400	22963475500	244000	244500	244500	243500	596
564	20241015	103300	22818059000	244000	244500	245000	244000	1089
565	20241015	103200	22551869500	244500	245000	245000	244500	472
566	20241015	103100	22436253000	244500	244000	245000	244000	2052
567	20241015	103000	21934756000	244000	244000	244000	243500	1355
568	20241015	102900	21604147500	244000	244500	244500	244000	355
569	20241015	102800	21517449500	244500	244500	245000	244000	7193
570	20241015	102700	19755758500	244500	244500	245000	244500	1908
571	20241015	102600	19288591000	244500	244500	245000	244000	1333
572	20241015	102500	18962643000	244500	244500	245000	244000	1196
573	20241015	102400	18669991500	244500	244500	245000	244000	2391
574	20241015	102300	18085365500	244500	244000	244500	243500	3452
575	20241015	102200	17242210500	243500	244500	244500	243500	1470
576	20241015	102100	16883462500	244000	244500	244500	244000	152
577	20241015	102000	16846323000	244500	244000	244500	244000	1668
578	20241015	101900	16438639000	244500	243500	244500	243500	3023
579	20241015	101800	15701127000	243500	244000	244000	243500	355
580	20241015	101700	15614616500	244000	243500	244000	243500	197
581	20241015	101600	15566621500	243500	243500	244000	243500	809
582	20241015	101500	15369573500	243500	244000	244000	243000	2001
583	20241015	101400	14881760500	244000	243500	244000	243500	898
584	20241015	101300	14662731000	243500	243500	244000	243000	2041
585	20241015	101200	14165672000	243000	243000	243500	242500	620
586	20241015	101100	14014988000	243000	243500	243500	242500	1568
587	20241015	101000	13633724500	243000	243000	244000	243000	230
588	20241015	100900	13577727500	244000	244000	244000	243500	1176
589	20241015	100800	13291137000	244000	243500	244000	243000	1659
590	20241015	100700	12887163000	243000	243500	243500	243000	549
591	20241015	100600	12753723000	243500	243000	244000	243000	2516
592	20241015	100500	12140971500	243500	243500	243500	243000	2271
593	20241015	100400	11588790000	243000	242500	243500	242000	3153
594	20241015	100300	10823177000	242500	242500	243000	242000	2930
595	20241015	100200	10112774500	243000	242500	243000	242000	1284
596	20241015	100100	9801318500	242500	241500	242500	241500	2013
597	20241015	100000	9313641500	242000	241500	242000	241500	356
598	20241015	095900	9227519000	241500	241000	242000	241000	864
599	20241015	095800	9018572500	241000	240500	241500	240500	2032
600	20241015	095700	8528446500	240500	240500	241000	240500	551
601	20241015	095600	8395919000	240500	240000	240500	240000	829
602	20241015	095500	8196564000	240000	240000	240500	240000	535
603	20241015	095400	8068147000	240500	240000	240500	240000	101
604	20241015	095300	8043867000	240500	240500	240500	240000	352
605	20241015	095200	7959346500	240000	240000	240500	240000	309
606	20241015	095100	7885143000	240000	240500	240500	240000	188
607	20241015	095000	7839983000	240500	240500	240500	240000	108
608	20241015	094900	7814010000	241000	240500	241000	240000	223
609	20241015	094800	7760346500	240500	240500	241000	240500	532
610	20241015	094700	7632393500	240500	240500	241000	240500	192
611	20241015	094600	7586214000	240500	241000	241000	240000	1142
612	20241015	094500	7311638000	241000	241000	241000	240500	670
613	20241015	094400	7150173000	241000	240500	241000	240500	54
614	20241015	094300	7137173500	240500	240500	241000	240500	194
615	20241015	094200	7090503000	240500	241000	241000	240500	166
616	20241015	094100	7050562000	241000	241000	241000	241000	263
617	20241015	094000	6987179000	241000	240000	241000	240000	170
618	20241015	093900	6946296500	240000	239500	240500	239500	1345
619	20241015	093800	6623061000	239500	240000	240000	239500	174
620	20241015	093700	6581375000	240000	239500	240000	239500	376
621	20241015	093600	6491292500	240000	240000	240500	239500	323
622	20241015	093500	6413790500	240000	240500	240500	239500	996
623	20241015	093400	6174731500	240500	240500	240500	240000	101
624	20241015	093300	6150454500	240500	240500	241000	240500	1948
625	20241015	093200	5681492000	241000	240000	241000	240000	243
626	20241015	093100	5622956500	240500	240500	240500	240000	540
627	20241015	093000	5493101000	240500	240000	240500	240000	209
628	20241015	092900	5442875000	240000	240000	240500	239500	562
629	20241015	092800	5307994500	240000	240000	240500	239500	865
630	20241015	092700	5100400500	240000	240000	240000	239500	213
631	20241015	092600	5049288000	240000	239500	240000	239500	154
632	20241015	092500	5012360000	239500	240000	240000	239500	153
633	20241015	092400	4975666000	240000	240000	240000	239500	683
634	20241015	092300	4812052000	239500	239500	240000	239000	572
635	20241015	092200	4675115500	239500	238000	239500	238000	648
636	20241015	092100	4520307500	238000	238500	238500	237500	694
637	20241015	092000	4355113000	238500	238500	239000	238000	232
638	20241015	091900	4299775000	239000	238000	239500	238000	605
639	20241015	091800	4154920500	239500	238000	239500	238000	920
640	20241015	091700	3935759000	238500	238500	238500	238000	392
641	20241015	091600	3842309500	238500	239000	239500	238500	219
642	20241015	091500	3790000000	239000	239000	239000	238500	161
643	20241015	091400	3751525500	239000	238500	239000	238500	443
644	20241015	091300	3645769000	238500	238000	238500	238000	487
645	20241015	091200	3529783000	238000	237500	238500	237000	570
646	20241015	091100	3394337000	237000	237500	237500	237000	988
647	20241015	091000	3159717000	238000	237500	238500	237000	948
648	20241015	090900	2934158000	237500	237500	237500	237000	104
649	20241015	090800	2909485000	237000	236500	237500	236500	2900
650	20241015	090700	2222103500	237000	237000	237500	236500	1630
651	20241015	090600	1835718500	237500	237500	238000	237000	472
652	20241015	090500	1723615000	237500	238500	238500	237500	330
653	20241015	090400	1645052000	238500	237500	238500	237500	437
654	20241015	090300	1541100000	237500	237500	238000	237000	1256
655	20241015	090200	1243030000	238000	238500	238500	237500	1104
656	20241015	090100	980465000	238500	238500	239000	237500	774
657	20241015	090000	795886500	239000	240500	240500	237000	3305