KissMeData/298020/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210600	5074643500	296000	296000	296000	296000	3578
3	20241016	210500	5074643500	296000	296000	296000	296000	0
4	20241016	210400	5074643500	296000	296000	296000	296000	0
5	20241016	210300	5074643500	296000	296000	296000	296000	0
6	20241016	210200	5074643500	296000	296000	296000	296000	0
7	20241016	210100	5074643500	296000	296000	296000	296000	0
8	20241016	210000	5074643500	296000	296000	296000	296000	0
9	20241016	205900	5074643500	296000	296000	296000	296000	0
10	20241016	205800	5074643500	296000	296000	296000	296000	0
11	20241016	205700	5074643500	296000	296000	296000	296000	0
12	20241016	205600	5074643500	296000	296000	296000	296000	0
13	20241016	205500	5074643500	296000	296000	296000	296000	0
14	20241016	205400	5074643500	296000	296000	296000	296000	0
15	20241016	205300	5074643500	296000	296000	296000	296000	0
16	20241016	205200	5074643500	296000	296000	296000	296000	0
17	20241016	205100	5074643500	296000	296000	296000	296000	0
18	20241016	205000	5074643500	296000	296000	296000	296000	0
19	20241016	204900	5074643500	296000	296000	296000	296000	0
20	20241016	204800	5074643500	296000	296000	296000	296000	0
21	20241016	204700	5074643500	296000	296000	296000	296000	0
22	20241016	204600	5074643500	296000	296000	296000	296000	0
23	20241016	204500	5074643500	296000	296000	296000	296000	0
24	20241016	204400	5074643500	296000	296000	296000	296000	0
25	20241016	204300	5074643500	296000	296000	296000	296000	0
26	20241016	204200	5074643500	296000	296000	296000	296000	0
27	20241016	204100	5074643500	296000	296000	296000	296000	0
28	20241016	204000	5074643500	296000	296000	296000	296000	0
29	20241016	203900	5074643500	296000	296000	296000	296000	0
30	20241016	203800	5074643500	296000	296000	296000	296000	0
31	20241016	203700	5074643500	296000	296000	296000	296000	0
32	20241016	203600	5074643500	296000	296000	296000	296000	3578
33	20241016	203500	5074643500	296000	296000	296000	296000	0
34	20241016	203400	5074643500	296000	296000	296000	296000	0
35	20241016	203300	5074643500	296000	296000	296000	296000	0
36	20241016	203200	5074643500	296000	296000	296000	296000	0
37	20241016	203100	5074643500	296000	296000	296000	296000	0
38	20241016	203000	5074643500	296000	296000	296000	296000	0
39	20241016	202900	5074643500	296000	296000	296000	296000	0
40	20241016	202800	5074643500	296000	296000	296000	296000	0
41	20241016	202700	5074643500	296000	296000	296000	296000	0
42	20241016	202600	5074643500	296000	296000	296000	296000	0
43	20241016	202500	5074643500	296000	296000	296000	296000	0
44	20241016	202400	5074643500	296000	296000	296000	296000	0
45	20241016	202300	5074643500	296000	296000	296000	296000	0
46	20241016	202200	5074643500	296000	296000	296000	296000	0
47	20241016	202100	5074643500	296000	296000	296000	296000	0
48	20241016	202000	5074643500	296000	296000	296000	296000	0
49	20241016	201900	5074643500	296000	296000	296000	296000	0
50	20241016	201800	5074643500	296000	296000	296000	296000	0
51	20241016	201700	5074643500	296000	296000	296000	296000	0
52	20241016	201600	5074643500	296000	296000	296000	296000	0
53	20241016	201500	5074643500	296000	296000	296000	296000	0
54	20241016	201400	5074643500	296000	296000	296000	296000	0
55	20241016	201300	5074643500	296000	296000	296000	296000	0
56	20241016	201200	5074643500	296000	296000	296000	296000	0
57	20241016	201100	5074643500	296000	296000	296000	296000	0
58	20241016	201000	5074643500	296000	296000	296000	296000	0
59	20241016	200900	5074643500	296000	296000	296000	296000	0
60	20241016	200800	5074643500	296000	296000	296000	296000	0
61	20241016	200700	5074643500	296000	296000	296000	296000	0
62	20241016	200600	5074643500	296000	296000	296000	296000	3578
63	20241016	200500	5074643500	296000	296000	296000	296000	0
64	20241016	200400	5074643500	296000	296000	296000	296000	0
65	20241016	200300	5074643500	296000	296000	296000	296000	0
66	20241016	200200	5074643500	296000	296000	296000	296000	0
67	20241016	200100	5074643500	296000	296000	296000	296000	0
68	20241016	200000	5074643500	296000	296000	296000	296000	0
69	20241016	195900	5074643500	296000	296000	296000	296000	0
70	20241016	195800	5074643500	296000	296000	296000	296000	0
71	20241016	195700	5074643500	296000	296000	296000	296000	0
72	20241016	195600	5074643500	296000	296000	296000	296000	0
73	20241016	195500	5074643500	296000	296000	296000	296000	0
74	20241016	195400	5074643500	296000	296000	296000	296000	0
75	20241016	195300	5074643500	296000	296000	296000	296000	0
76	20241016	195200	5074643500	296000	296000	296000	296000	0
77	20241016	195100	5074643500	296000	296000	296000	296000	0
78	20241016	195000	5074643500	296000	296000	296000	296000	0
79	20241016	194900	5074643500	296000	296000	296000	296000	0
80	20241016	194800	5074643500	296000	296000	296000	296000	0
81	20241016	194700	5074643500	296000	296000	296000	296000	0
82	20241016	194600	5074643500	296000	296000	296000	296000	0
83	20241016	194500	5074643500	296000	296000	296000	296000	0
84	20241016	194400	5074643500	296000	296000	296000	296000	0
85	20241016	194300	5074643500	296000	296000	296000	296000	0
86	20241016	194200	5074643500	296000	296000	296000	296000	0
87	20241016	194100	5074643500	296000	296000	296000	296000	0
88	20241016	194000	5074643500	296000	296000	296000	296000	0
89	20241016	193900	5074643500	296000	296000	296000	296000	0
90	20241016	193800	5074643500	296000	296000	296000	296000	0
91	20241016	193700	5074643500	296000	296000	296000	296000	0
92	20241016	193600	5074643500	296000	296000	296000	296000	3578
93	20241016	193500	5074643500	296000	296000	296000	296000	0
94	20241016	193400	5074643500	296000	296000	296000	296000	0
95	20241016	193300	5074643500	296000	296000	296000	296000	0
96	20241016	193200	5074643500	296000	296000	296000	296000	0
97	20241016	193100	5074643500	296000	296000	296000	296000	0
98	20241016	193000	5074643500	296000	296000	296000	296000	0
99	20241016	192900	5074643500	296000	296000	296000	296000	0
100	20241016	192800	5074643500	296000	296000	296000	296000	0
101	20241016	192700	5074643500	296000	296000	296000	296000	0
102	20241016	192600	5074643500	296000	296000	296000	296000	0
103	20241016	192500	5074643500	296000	296000	296000	296000	0
104	20241016	192400	5074643500	296000	296000	296000	296000	0
105	20241016	192300	5074643500	296000	296000	296000	296000	0
106	20241016	192200	5074643500	296000	296000	296000	296000	0
107	20241016	192100	5074643500	296000	296000	296000	296000	0
108	20241016	192000	5074643500	296000	296000	296000	296000	0
109	20241016	191900	5074643500	296000	296000	296000	296000	0
110	20241016	191800	5074643500	296000	296000	296000	296000	0
111	20241016	191700	5074643500	296000	296000	296000	296000	0
112	20241016	191600	5074643500	296000	296000	296000	296000	0
113	20241016	191500	5074643500	296000	296000	296000	296000	0
114	20241016	191400	5074643500	296000	296000	296000	296000	0
115	20241016	191300	5074643500	296000	296000	296000	296000	0
116	20241016	191200	5074643500	296000	296000	296000	296000	0
117	20241016	191100	5074643500	296000	296000	296000	296000	0
118	20241016	191000	5074643500	296000	296000	296000	296000	0
119	20241016	190900	5074643500	296000	296000	296000	296000	0
120	20241016	190800	5074643500	296000	296000	296000	296000	0
121	20241016	190700	5074643500	296000	296000	296000	296000	0
122	20241016	190600	5074643500	296000	296000	296000	296000	3578
123	20241016	190500	5074643500	296000	296000	296000	296000	0
124	20241016	190400	5074643500	296000	296000	296000	296000	0
125	20241016	190300	5074643500	296000	296000	296000	296000	0
126	20241016	190200	5074643500	296000	296000	296000	296000	0
127	20241016	190100	5074643500	296000	296000	296000	296000	0
128	20241016	190000	5074643500	296000	296000	296000	296000	0
129	20241016	185900	5074643500	296000	296000	296000	296000	0
130	20241016	185800	5074643500	296000	296000	296000	296000	0
131	20241016	185700	5074643500	296000	296000	296000	296000	0
132	20241016	185600	5074643500	296000	296000	296000	296000	0
133	20241016	185500	5074643500	296000	296000	296000	296000	0
134	20241016	185400	5074643500	296000	296000	296000	296000	0
135	20241016	185300	5074643500	296000	296000	296000	296000	0
136	20241016	185200	5074643500	296000	296000	296000	296000	0
137	20241016	185100	5074643500	296000	296000	296000	296000	0
138	20241016	185000	5074643500	296000	296000	296000	296000	0
139	20241016	184900	5074643500	296000	296000	296000	296000	0
140	20241016	184800	5074643500	296000	296000	296000	296000	0
141	20241016	184700	5074643500	296000	296000	296000	296000	0
142	20241016	184600	5074643500	296000	296000	296000	296000	0
143	20241016	184500	5074643500	296000	296000	296000	296000	0
144	20241016	184400	5074643500	296000	296000	296000	296000	0
145	20241016	184300	5074643500	296000	296000	296000	296000	0
146	20241016	184200	5074643500	296000	296000	296000	296000	0
147	20241016	184100	5074643500	296000	296000	296000	296000	0
148	20241016	184000	5074643500	296000	296000	296000	296000	0
149	20241016	183900	5074643500	296000	296000	296000	296000	0
150	20241016	183800	5074643500	296000	296000	296000	296000	0
151	20241016	183700	5074643500	296000	296000	296000	296000	0
152	20241016	183600	5074643500	296000	296000	296000	296000	3578
153	20241016	183500	5074643500	296000	296000	296000	296000	0
154	20241016	183400	5074643500	296000	296000	296000	296000	0
155	20241016	183300	5074643500	296000	296000	296000	296000	0
156	20241016	183200	5074643500	296000	296000	296000	296000	0
157	20241016	183100	5074643500	296000	296000	296000	296000	0
158	20241016	183000	5074643500	296000	296000	296000	296000	0
159	20241016	182900	5074643500	296000	296000	296000	296000	0
160	20241016	182800	5074643500	296000	296000	296000	296000	0
161	20241016	182700	5074643500	296000	296000	296000	296000	0
162	20241016	182600	5074643500	296000	296000	296000	296000	0
163	20241016	182500	5074643500	296000	296000	296000	296000	0
164	20241016	182400	5074643500	296000	296000	296000	296000	0
165	20241016	182300	5074643500	296000	296000	296000	296000	0
166	20241016	182200	5074643500	296000	296000	296000	296000	0
167	20241016	182100	5074643500	296000	296000	296000	296000	0
168	20241016	182000	5074643500	296000	296000	296000	296000	0
169	20241016	181900	5074643500	296000	296000	296000	296000	0
170	20241016	181800	5074643500	296000	296000	296000	296000	0
171	20241016	181700	5074643500	296000	296000	296000	296000	0
172	20241016	181600	5074643500	296000	296000	296000	296000	0
173	20241016	181500	5074643500	296000	296000	296000	296000	0
174	20241016	181400	5074643500	296000	296000	296000	296000	0
175	20241016	181300	5074643500	296000	296000	296000	296000	0
176	20241016	181200	5074643500	296000	296000	296000	296000	0
177	20241016	181100	5074643500	296000	296000	296000	296000	0
178	20241016	181000	5074643500	296000	296000	296000	296000	0
179	20241016	180900	5074643500	296000	296000	296000	296000	0
180	20241016	180800	5074643500	296000	296000	296000	296000	0
181	20241016	180700	5074643500	296000	296000	296000	296000	0
182	20241016	180600	5074643500	296000	296000	296000	296000	3578
183	20241016	180500	5074643500	296000	296000	296000	296000	0
184	20241016	180400	5074643500	296000	296000	296000	296000	0
185	20241016	180300	5074643500	296000	296000	296000	296000	0
186	20241016	180200	5074643500	296000	296000	296000	296000	0
187	20241016	180100	5074643500	296000	296000	296000	296000	0
188	20241016	180000	5074643500	296000	296000	296000	296000	0
189	20241016	175900	5074643500	296000	296000	296000	296000	0
190	20241016	175800	5074643500	296000	296000	296000	296000	0
191	20241016	175700	5074643500	296000	296000	296000	296000	0
192	20241016	175600	5074643500	296000	296000	296000	296000	0
193	20241016	175500	5074643500	296000	296000	296000	296000	0
194	20241016	175400	5074643500	296000	296000	296000	296000	0
195	20241016	175300	5074643500	296000	296000	296000	296000	0
196	20241016	175200	5074643500	296000	296000	296000	296000	0
197	20241016	175100	5074643500	296000	296000	296000	296000	0
198	20241016	175000	5074643500	296000	296000	296000	296000	0
199	20241016	174900	5074643500	296000	296000	296000	296000	0
200	20241016	174800	5074643500	296000	296000	296000	296000	0
201	20241016	174700	5074643500	296000	296000	296000	296000	0
202	20241016	174600	5074643500	296000	296000	296000	296000	0
203	20241016	174500	5074643500	296000	296000	296000	296000	0
204	20241016	174400	5074643500	296000	296000	296000	296000	0
205	20241016	174300	5074643500	296000	296000	296000	296000	0
206	20241016	174200	5074643500	296000	296000	296000	296000	0
207	20241016	174100	5074643500	296000	296000	296000	296000	0
208	20241016	174000	5074643500	296000	296000	296000	296000	0
209	20241016	173900	5074643500	296000	296000	296000	296000	0
210	20241016	173800	5074643500	296000	296000	296000	296000	0
211	20241016	173700	5074643500	296000	296000	296000	296000	0
212	20241016	173600	5074643500	296000	296000	296000	296000	3578
213	20241016	173500	5074643500	296000	296000	296000	296000	0
214	20241016	173400	5074643500	296000	296000	296000	296000	0
215	20241016	173300	5074643500	296000	296000	296000	296000	0
216	20241016	173200	5074643500	296000	296000	296000	296000	0
217	20241016	173100	5074643500	296000	296000	296000	296000	0
218	20241016	173000	5074643500	296000	296000	296000	296000	0
219	20241016	172900	5074643500	296000	296000	296000	296000	0
220	20241016	172800	5074643500	296000	296000	296000	296000	0
221	20241016	172700	5074643500	296000	296000	296000	296000	0
222	20241016	172600	5074643500	296000	296000	296000	296000	0
223	20241016	172500	5074643500	296000	296000	296000	296000	0
224	20241016	172400	5074643500	296000	296000	296000	296000	0
225	20241016	172300	5074643500	296000	296000	296000	296000	0
226	20241016	172200	5074643500	296000	296000	296000	296000	0
227	20241016	172100	5074643500	296000	296000	296000	296000	0
228	20241016	172000	5074643500	296000	296000	296000	296000	0
229	20241016	171900	5074643500	296000	296000	296000	296000	0
230	20241016	171800	5074643500	296000	296000	296000	296000	0
231	20241016	171700	5074643500	296000	296000	296000	296000	0
232	20241016	171600	5074643500	296000	296000	296000	296000	0
233	20241016	171500	5074643500	296000	296000	296000	296000	0
234	20241016	171400	5074643500	296000	296000	296000	296000	0
235	20241016	171300	5074643500	296000	296000	296000	296000	0
236	20241016	171200	5074643500	296000	296000	296000	296000	0
237	20241016	171100	5074643500	296000	296000	296000	296000	0
238	20241016	171000	5074643500	296000	296000	296000	296000	0
239	20241016	170900	5074643500	296000	296000	296000	296000	0
240	20241016	170800	5074643500	296000	296000	296000	296000	0
241	20241016	170700	5074643500	296000	296000	296000	296000	0
242	20241016	170600	5074643500	296000	296000	296000	296000	3578
243	20241016	170500	5074643500	296000	296000	296000	296000	0
244	20241016	170400	5074643500	296000	296000	296000	296000	0
245	20241016	170300	5074643500	296000	296000	296000	296000	0
246	20241016	170200	5074643500	296000	296000	296000	296000	0
247	20241016	170100	5074643500	296000	296000	296000	296000	0
248	20241016	170000	5074643500	296000	296000	296000	296000	0
249	20241016	165900	5074643500	296000	296000	296000	296000	0
250	20241016	165800	5074643500	296000	296000	296000	296000	0
251	20241016	165700	5074643500	296000	296000	296000	296000	0
252	20241016	165600	5074643500	296000	296000	296000	296000	0
253	20241016	165500	5074643500	296000	296000	296000	296000	0
254	20241016	165400	5074643500	296000	296000	296000	296000	0
255	20241016	165300	5074643500	296000	296000	296000	296000	0
256	20241016	165200	5074643500	296000	296000	296000	296000	0
257	20241016	165100	5074643500	296000	296000	296000	296000	0
258	20241016	165000	5074643500	296000	296000	296000	296000	0
259	20241016	164900	5074643500	296000	296000	296000	296000	0
260	20241016	164800	5074643500	296000	296000	296000	296000	0
261	20241016	164700	5074643500	296000	296000	296000	296000	0
262	20241016	164600	5074643500	296000	296000	296000	296000	0
263	20241016	164500	5074643500	296000	296000	296000	296000	0
264	20241016	164400	5074643500	296000	296000	296000	296000	0
265	20241016	164300	5074643500	296000	296000	296000	296000	0
266	20241016	164200	5074643500	296000	296000	296000	296000	0
267	20241016	164100	5074643500	296000	296000	296000	296000	0
268	20241016	164000	5074643500	296000	296000	296000	296000	0
269	20241016	163900	5074643500	296000	296000	296000	296000	0
270	20241016	163800	5074643500	296000	296000	296000	296000	0
271	20241016	163700	5074643500	296000	296000	296000	296000	0
272	20241016	163600	5074643500	296000	296000	296000	296000	3578
273	20241016	163500	5074643500	296000	296000	296000	296000	0
274	20241016	163400	5074643500	296000	296000	296000	296000	0
275	20241016	163300	5074643500	296000	296000	296000	296000	0
276	20241016	163200	5074643500	296000	296000	296000	296000	0
277	20241016	163100	5074643500	296000	296000	296000	296000	0
278	20241016	163000	5074643500	296000	296000	296000	296000	0
279	20241016	162900	5074643500	296000	296000	296000	296000	0
280	20241016	162800	5074643500	296000	296000	296000	296000	0
281	20241016	162700	5074643500	296000	296000	296000	296000	0
282	20241016	162600	5074643500	296000	296000	296000	296000	0
283	20241016	162500	5074643500	296000	296000	296000	296000	0
284	20241016	162400	5074643500	296000	296000	296000	296000	0
285	20241016	162300	5074643500	296000	296000	296000	296000	0
286	20241016	162200	5074643500	296000	296000	296000	296000	0
287	20241016	162100	5074643500	296000	296000	296000	296000	0
288	20241016	162000	5074643500	296000	296000	296000	296000	0
289	20241016	161900	5074643500	296000	296000	296000	296000	0
290	20241016	161800	5074643500	296000	296000	296000	296000	0
291	20241016	161700	5074643500	296000	296000	296000	296000	0
292	20241016	161600	5074643500	296000	296000	296000	296000	0
293	20241016	161500	5074643500	296000	296000	296000	296000	0
294	20241016	161400	5074643500	296000	296000	296000	296000	0
295	20241016	161300	5074643500	296000	296000	296000	296000	0
296	20241016	161200	5074643500	296000	296000	296000	296000	0
297	20241016	161100	5074643500	296000	296000	296000	296000	0
298	20241016	161000	5074643500	296000	296000	296000	296000	0
299	20241016	160900	5074643500	296000	296000	296000	296000	0
300	20241016	160800	5074643500	296000	296000	296000	296000	0
301	20241016	160700	5074643500	296000	296000	296000	296000	0
302	20241016	160600	5074643500	296000	296000	296000	296000	3578
303	20241016	160500	5074643500	296000	296000	296000	296000	0
304	20241016	160400	5074643500	296000	296000	296000	296000	0
305	20241016	160300	5074643500	296000	296000	296000	296000	0
306	20241016	160200	5074643500	296000	296000	296000	296000	0
307	20241016	160100	5074643500	296000	296000	296000	296000	0
308	20241016	160000	5074643500	296000	296000	296000	296000	0
309	20241016	155900	5074643500	296000	296000	296000	296000	0
310	20241016	155800	5074643500	296000	296000	296000	296000	0
311	20241016	155700	5074643500	296000	296000	296000	296000	0
312	20241016	155600	5074643500	296000	296000	296000	296000	0
313	20241016	155500	5074643500	296000	296000	296000	296000	0
314	20241016	155400	5074643500	296000	296000	296000	296000	0
315	20241016	155300	5074643500	296000	296000	296000	296000	0
316	20241016	155200	5074643500	296000	296000	296000	296000	0
317	20241016	155100	5074643500	296000	296000	296000	296000	0
318	20241016	155000	5074643500	296000	296000	296000	296000	0
319	20241016	154900	5074643500	296000	296000	296000	296000	0
320	20241016	154800	5074643500	296000	296000	296000	296000	0
321	20241016	154700	5074643500	296000	296000	296000	296000	0
322	20241016	154600	5074643500	296000	296000	296000	296000	0
323	20241016	154500	5074643500	296000	296000	296000	296000	0
324	20241016	154400	5074643500	296000	296000	296000	296000	0
325	20241016	154300	5074643500	296000	296000	296000	296000	0
326	20241016	154200	5074643500	296000	296000	296000	296000	0
327	20241016	154100	5074643500	296000	296000	296000	296000	0
328	20241016	154000	5074643500	296000	296000	296000	296000	0
329	20241016	153900	5074643500	296000	296000	296000	296000	0
330	20241016	153800	5074643500	296000	296000	296000	296000	0
331	20241016	153700	5074643500	296000	296000	296000	296000	0
332	20241016	153600	5074643500	296000	296000	296000	296000	3578
333	20241016	153500	5074643500	296000	296000	296000	296000	0
334	20241016	153400	5074643500	296000	296000	296000	296000	0
335	20241016	153300	5074643500	296000	296000	296000	296000	0
336	20241016	153200	5074643500	296000	296000	296000	296000	0
337	20241016	153100	5074643500	296000	296000	296000	296000	0
338	20241016	153000	5074643500	296000	296000	296000	296000	3578
339	20241016	152900	4015555500	298500	298500	298500	298500	0
340	20241016	152800	4015555500	298500	298500	298500	298500	0
341	20241016	152700	4015555500	298500	298500	298500	298500	0
342	20241016	152600	4015555500	298500	298500	298500	298500	0
343	20241016	152500	4015555500	298500	298500	298500	298500	0
344	20241016	152400	4015555500	298500	298500	298500	298500	0
345	20241016	152300	4015555500	298500	298500	298500	298500	0
346	20241016	152200	4015555500	298500	298500	298500	298500	0
347	20241016	152100	4015555500	298500	298500	298500	298500	0
348	20241016	152000	4015555500	298500	298500	298500	298500	0
349	20241016	151900	4015555500	298500	298000	298500	298000	52
350	20241016	151800	4000052000	298000	298000	298500	298000	71
351	20241016	151700	3978891500	298000	298500	298500	297500	785
352	20241016	151600	3744961500	298000	298000	298000	298000	82
353	20241016	151500	3720525500	298000	298000	298500	297500	809
354	20241016	151400	3479450500	298000	298000	298000	298000	45
355	20241016	151300	3466040500	298000	298500	298500	298000	33
356	20241016	151200	3456206000	298500	298000	298500	298000	47
357	20241016	151100	3442179000	298000	298000	298500	298000	95
358	20241016	151000	3413859000	298000	298000	298000	298000	23
359	20241016	150900	3407005000	298500	297500	298500	297500	22
360	20241016	150800	3400444500	296000	298000	298000	296000	690
361	20241016	150700	3194943500	298500	297000	298500	297000	230
362	20241016	150600	3126493000	296500	296500	296500	296000	50
363	20241016	150500	3111673500	296500	295000	296500	295000	82
364	20241016	150400	3087424000	295000	295500	295500	295000	11
365	20241016	150300	3084178000	295500	295500	295500	295000	14
366	20241016	150200	3080045500	295000	296000	296000	295000	15
367	20241016	150100	3075617000	296000	296000	296000	296000	1
368	20241016	150000	3075321000	296000	296000	296000	295500	30
369	20241016	145900	3066447500	295500	295000	296000	295000	91
370	20241016	145800	3039548000	295000	295000	295500	295000	33
371	20241016	145700	3029812500	295000	295000	295500	295000	34
372	20241016	145600	3019779500	295000	295000	295500	295000	56
373	20241016	145500	3003259000	295000	295000	295500	295000	14
374	20241016	145400	2999128000	295500	295000	295500	295000	3
375	20241016	145300	2998242000	295500	295500	295500	295000	6
376	20241016	145200	2996471000	295500	295500	295500	295500	41
377	20241016	145100	2984355500	295500	295000	295500	295000	17
378	20241016	145000	2979337000	295000	295000	295000	295000	24
379	20241016	144900	2972257000	295000	295500	295500	295000	189
380	20241016	144800	2916499000	295500	295500	296000	295500	111
381	20241016	144700	2883698000	295500	296000	296000	295500	9
382	20241016	144600	2881037500	296000	296000	296000	295500	16
383	20241016	144500	2876303500	296000	295500	296000	295500	16
384	20241016	144400	2871574000	295500	296000	296500	295500	5
385	20241016	144300	2870093500	296000	295500	296000	295500	15
386	20241016	144200	2865654500	296000	296000	296000	295500	16
387	20241016	144100	2860924500	296000	296000	296000	295500	6
388	20241016	144000	2859150000	295500	295500	296000	295500	15
389	20241016	143900	2854714000	296500	296000	296500	296000	23
390	20241016	143800	2847901000	296000	296000	296000	295500	25
391	20241016	143700	2840512000	296000	296500	296500	296000	9
392	20241016	143600	2837845500	295500	296000	296000	295500	11
393	20241016	143500	2834592000	296000	296000	296000	295500	16
394	20241016	143400	2829861000	296000	295500	296000	295500	13
395	20241016	143300	2826015000	295500	296000	296000	295500	15
396	20241016	143200	2821578500	296500	296000	296500	296000	29
397	20241016	143100	2812993500	296000	295500	296000	295500	9
398	20241016	143000	2810332500	295500	295000	296000	295000	12
399	20241016	142900	2806787500	295000	295500	295500	295000	35
400	20241016	142800	2796451000	295000	295500	295500	295000	24
401	20241016	142700	2789364500	295500	295500	295500	295500	5
402	20241016	142600	2787887000	295500	295500	295500	295500	21
403	20241016	142500	2781681500	295500	295500	296000	295500	23
404	20241016	142400	2774884000	296000	295500	296000	295500	25
405	20241016	142300	2767495000	295500	295500	295500	295500	15
406	20241016	142200	2763062500	296000	295500	296000	295500	6
407	20241016	142100	2761287000	296000	295500	296000	295500	37
408	20241016	142000	2750347000	295500	295500	296000	295500	13
409	20241016	141900	2746504500	295500	295500	296000	295500	11
410	20241016	141800	2743252500	295500	295500	296000	295500	26
411	20241016	141700	2735569000	295500	295500	295500	295500	29
412	20241016	141600	2726999500	296000	296000	296000	295500	15
413	20241016	141500	2722562500	296000	295500	296000	295500	23
414	20241016	141400	2715765500	295500	295500	296000	295500	22
415	20241016	141300	2709263500	296000	295500	296000	295500	18
416	20241016	141200	2703943000	295500	295500	296000	295500	12
417	20241016	141100	2700396000	296000	296000	296000	295500	8
418	20241016	141000	2698029500	295500	295500	296000	295500	27
419	20241016	140900	2690048500	296000	296000	296000	296000	24
420	20241016	140800	2682944500	296000	296000	296500	295500	23
421	20241016	140700	2676142000	295500	296000	296000	295500	18
422	20241016	140600	2670815500	296000	296000	296500	296000	23
423	20241016	140500	2664002500	296000	296500	296500	296000	3
424	20241016	140400	2663113500	296000	296500	296500	296000	9
425	20241016	140300	2660449000	296000	296500	296500	296000	6
426	20241016	140200	2658672500	296000	296500	296500	296000	16
427	20241016	140100	2653933500	296000	296000	296000	296000	22
428	20241016	140000	2647421500	296500	296000	296500	296000	21
429	20241016	135900	2641205000	296000	296000	296500	295500	34
430	20241016	135800	2631142500	296000	296500	296500	295500	15
431	20241016	135700	2626704000	296000	296000	296000	296000	12
432	20241016	135600	2623152000	296000	296000	296500	296000	28
433	20241016	135500	2614863000	296500	296000	296500	295500	32
434	20241016	135400	2605391000	296000	296000	296000	296000	31
435	20241016	135300	2596215000	296500	296500	296500	296000	21
436	20241016	135200	2589995500	296500	296000	297000	296000	15
437	20241016	135100	2585554000	296500	296500	298500	296000	201
438	20241016	135000	2525922500	296500	296000	296500	296000	60
439	20241016	134900	2508145500	296000	296500	296500	296000	5
440	20241016	134800	2506663500	296000	296500	296500	296000	16
441	20241016	134700	2501927000	296500	296000	296500	296000	32
442	20241016	134600	2492450000	296500	296500	296500	296500	9
443	20241016	134500	2489781500	296500	297000	297000	296500	29
444	20241016	134400	2481181000	297000	297000	297000	296500	48
445	20241016	134300	2466943000	297000	297000	297500	297000	14
446	20241016	134200	2462784500	297000	297500	297500	297000	9
447	20241016	134100	2460110000	297000	297000	297500	297000	11
448	20241016	134000	2456841500	297500	297500	297500	297500	2
449	20241016	133900	2456246500	297500	299000	299000	297000	40
450	20241016	133800	2444307500	299500	297000	299500	297000	193
451	20241016	133700	2386699000	296500	297000	297000	296500	13
452	20241016	133600	2382842000	297000	297000	297000	296500	10
453	20241016	133500	2379874500	297000	297000	297000	297000	2
454	20241016	133400	2379280500	297000	296500	297000	296500	11
455	20241016	133300	2376018000	297000	297000	297500	296500	96
456	20241016	133200	2347494000	297000	297500	297500	297000	18
457	20241016	133100	2342147500	297500	297000	297500	297000	15
458	20241016	133000	2337687000	297000	297000	297500	297000	8
459	20241016	132900	2335310000	297000	297500	297500	297000	11
460	20241016	132800	2332041500	297000	297500	297500	297000	63
461	20241016	132700	2313301000	297500	298000	298000	297500	17
462	20241016	132600	2308242000	297500	298500	298500	297500	20
463	20241016	132500	2302282000	298000	298500	298500	298000	3
464	20241016	132400	2301387000	298000	298000	298500	298000	9
465	20241016	132300	2298704000	298500	298000	298500	298000	17
466	20241016	132200	2293637000	298000	298500	298500	298000	11
467	20241016	132100	2290354000	298500	298500	298500	298000	11
468	20241016	132000	2287074000	298000	297500	298000	297500	29
469	20241016	131900	2278435500	297500	298000	298000	297500	4
470	20241016	131800	2277244000	298000	297500	298000	297500	27
471	20241016	131700	2269199500	297500	298000	298000	297500	3
472	20241016	131600	2268306000	298000	298000	298000	297500	13
473	20241016	131500	2264432500	297500	297500	298000	297500	77
474	20241016	131400	2241524500	297500	297000	297500	297000	6
475	20241016	131300	2239742000	297000	297000	297500	297000	10
476	20241016	131200	2236770500	297500	297000	297500	297000	3
477	20241016	131100	2235878500	297000	297000	297000	297000	4
478	20241016	131000	2234690500	297500	297500	297500	297500	5
479	20241016	130900	2233203000	297000	297500	297500	297000	4
480	20241016	130800	2232014500	297500	297000	297500	297000	9
481	20241016	130700	2229340000	297000	297000	297500	297000	11
482	20241016	130600	2226071500	297500	297500	297500	297000	23
483	20241016	130500	2219239000	297500	297500	297500	297500	1
484	20241016	130400	2218941500	297000	297500	297500	297000	7
485	20241016	130300	2216859500	297500	297500	297500	297000	4
486	20241016	130200	2215670000	297500	297500	297500	297500	2
487	20241016	130100	2215075000	297500	297000	297500	297000	8
488	20241016	130000	2212698000	297500	297500	297500	297500	5
489	20241016	125900	2211210500	297500	297000	297500	297000	4
490	20241016	125800	2210022000	297000	297500	297500	297000	7
491	20241016	125700	2207941000	297500	297000	297500	297000	35
492	20241016	125600	2197545000	297000	297500	297500	297000	4
493	20241016	125500	2196356000	297500	297500	297500	297500	3
494	20241016	125400	2195463500	297000	297500	297500	297000	8
495	20241016	125300	2193086500	297000	297000	297500	297000	7
496	20241016	125200	2191007000	297500	297500	297500	297500	3
497	20241016	125100	2190114500	297500	297500	297500	297500	3
498	20241016	125000	2189222000	297500	297500	297500	297000	15
499	20241016	124900	2184761000	297500	297500	297500	297500	5
500	20241016	124800	2183273500	297000	297500	297500	297000	10
501	20241016	124700	2180302500	297500	297500	297500	297500	6
502	20241016	124600	2178517500	297000	297500	297500	297000	3
503	20241016	124500	2177626000	297000	297000	297000	297000	9
504	20241016	124400	2174953000	297000	297000	297000	297000	10
505	20241016	124300	2171983000	296500	297000	297000	296500	3
506	20241016	124200	2171093000	297000	297000	297000	296500	15
507	20241016	124100	2166644000	297000	297000	297000	296500	6
508	20241016	124000	2164862500	296500	296500	296500	296500	3
509	20241016	123900	2163973000	296500	296500	297000	296000	11
510	20241016	123800	2160712000	296500	296500	297000	296500	23
511	20241016	123700	2153884000	297000	296500	297000	296500	14
512	20241016	123600	2149732000	296500	296000	296500	296000	14
513	20241016	123500	2145583500	296500	296000	296500	296000	11
514	20241016	123400	2142322500	296000	296500	296500	296000	6
515	20241016	123300	2140544000	296500	296000	296500	296000	8
516	20241016	123200	2138172500	296000	296500	296500	296000	13
517	20241016	123100	2134323000	296500	296500	296500	296000	4
518	20241016	123000	2133137500	296500	296500	296500	296500	4
519	20241016	122900	2131951500	296500	296000	296500	296000	27
520	20241016	122800	2123951500	296500	296500	296500	296000	5
521	20241016	122700	2122469500	296000	296500	296500	296000	8
522	20241016	122600	2120099500	296500	296500	297500	296500	21
523	20241016	122500	2113871000	296000	296500	296500	296000	15
524	20241016	122400	2109425500	296500	297000	297000	296000	21
525	20241016	122300	2103199000	297000	297000	297000	296500	13
526	20241016	122200	2099340500	297000	297500	297500	297000	5
527	20241016	122100	2097854000	297500	297000	297500	297000	5
528	20241016	122000	2096367500	297000	297500	297500	297000	20
529	20241016	121900	2090426000	297000	297500	297500	297000	3
530	20241016	121800	2089534000	297500	297500	297500	297000	5
531	20241016	121700	2088047500	297500	297000	297500	297000	9
532	20241016	121600	2085373500	297500	297500	297500	297500	0
533	20241016	121500	2085373500	297500	298000	298000	297500	8
534	20241016	121400	2082992000	297500	297000	297500	297000	7
535	20241016	121300	2080911000	297000	297500	297500	297000	6
536	20241016	121200	2079127500	297500	298000	298000	297500	30
537	20241016	121100	2070200000	298000	297000	298000	297000	4
538	20241016	121000	2069011000	297000	297500	297500	297000	7
539	20241016	120900	2066930500	297000	297500	297500	297000	11
540	20241016	120800	2063661000	297500	298000	298000	297500	4
541	20241016	120700	2062470000	297500	298000	298000	297500	27
542	20241016	120600	2054436500	297500	297500	298000	297500	41
543	20241016	120500	2042220000	297500	297500	297500	297500	25
544	20241016	120400	2034782500	297500	297500	297500	297000	19
545	20241016	120300	2029133000	297500	297000	297500	297000	4
546	20241016	120200	2027943500	297500	297000	297500	297000	4
547	20241016	120100	2026755000	297500	297500	297500	297500	1
548	20241016	120000	2026457500	297500	297500	297500	297500	8
549	20241016	115900	2024077500	297000	297000	297000	297000	1
550	20241016	115800	2023780500	296500	297000	297000	296500	69
551	20241016	115700	2003321000	297000	297500	297500	297000	14
552	20241016	115600	1999162000	297000	297000	297000	297000	2
553	20241016	115500	1998568000	296500	296000	296500	296000	37
554	20241016	115400	1987598500	296000	296500	296500	296000	3
555	20241016	115300	1986709500	296500	296500	296500	296500	2
556	20241016	115200	1986116500	296500	296500	296500	296500	19
557	20241016	115100	1980483000	296500	296500	296500	296500	22
558	20241016	115000	1973960000	297000	297500	297500	297000	62
559	20241016	114900	1955542500	297500	297500	297500	297000	9
560	20241016	114800	1952865500	297500	297500	297500	297500	3
561	20241016	114700	1951973000	297000	297000	297000	297000	2
562	20241016	114600	1951379000	297500	297000	297500	297000	6
563	20241016	114500	1949594500	297000	297000	297500	297000	28
564	20241016	114400	1941268500	297500	297000	297500	297000	5
565	20241016	114300	1939782500	297000	297000	297500	297000	7
566	20241016	114200	1937701000	296500	297000	297000	296500	8
567	20241016	114100	1935328000	296500	296500	296500	296500	3
568	20241016	114000	1934438500	296500	297000	297500	296500	52
569	20241016	113900	1918991500	297000	295500	297000	295500	91
570	20241016	113800	1892005000	296000	295500	296000	295500	30
571	20241016	113700	1883126500	296000	296000	296000	296000	13
572	20241016	113600	1879278500	295500	295500	296000	295500	4
573	20241016	113500	1878095500	295500	295500	295500	295500	7
574	20241016	113400	1876027000	295500	296000	296000	295500	6
575	20241016	113300	1874251500	295500	295500	295500	295500	6
576	20241016	113200	1872478500	295000	295500	295500	295000	11
577	20241016	113100	1869230500	295500	295500	295500	295500	6
578	20241016	113000	1867457500	295500	296000	296000	295500	5
579	20241016	112900	1865978000	295500	296000	296000	295500	14
580	20241016	112800	1861840000	295500	295500	295500	295500	5
581	20241016	112700	1860362500	296000	295500	296000	295500	7
582	20241016	112600	1858293500	295500	296000	296000	295500	13
583	20241016	112500	1854450000	296000	295500	296000	295500	5
584	20241016	112400	1852971500	295500	295500	295500	295500	5
585	20241016	112300	1851494000	296000	296500	296500	296000	10
586	20241016	112200	1848531500	295500	295500	295500	295500	111
587	20241016	112100	1815731000	295500	296000	296500	295500	5
588	20241016	112000	1814250000	295500	297000	297000	295500	106
589	20241016	111900	1782856500	296500	298000	298000	296500	11
590	20241016	111800	1779581000	296500	297000	298000	296500	12
591	20241016	111700	1776012000	297000	296000	297500	296000	9
592	20241016	111600	1773336500	297500	297000	297500	296000	108
593	20241016	111500	1741307500	298000	296500	298000	296500	9
594	20241016	111400	1738628500	296500	297000	298000	296500	43
595	20241016	111300	1725841500	297000	298000	298000	297000	14
596	20241016	111200	1721673500	298000	297500	298000	297000	63
597	20241016	111100	1702925000	297500	297000	297500	297000	33
598	20241016	111000	1693108000	297000	297000	297000	296500	32
599	20241016	110900	1683604500	297000	297000	297000	297000	60
600	20241016	110800	1665784500	297000	297000	297000	297000	17
601	20241016	110700	1660735500	297000	296000	297000	296000	14
602	20241016	110600	1656584000	297000	297000	297000	296500	21
603	20241016	110500	1650350000	296500	295500	296500	295500	9
604	20241016	110400	1647682500	296500	296000	296500	295500	17
605	20241016	110300	1642643500	295500	296000	296000	295500	12
606	20241016	110200	1639092000	296000	297000	297000	296000	15
607	20241016	110100	1634644000	297000	296500	297000	295500	14
608	20241016	110000	1630495000	296500	297000	297000	295500	21
609	20241016	105900	1624269000	295500	296500	297000	295500	44
610	20241016	105800	1611237000	296500	297000	297000	296500	29
611	20241016	105700	1602635000	295000	295500	297000	295000	19
612	20241016	105600	1597008500	295500	297000	297000	295000	17
613	20241016	105500	1591973500	296000	295000	297000	295000	42
614	20241016	105400	1579554500	295000	295500	295500	295000	31
615	20241016	105300	1570401000	295500	294000	296500	294000	34
616	20241016	105200	1560343500	296500	294500	296500	294000	145
617	20241016	105100	1517642000	294000	294500	294500	294000	11
618	20241016	105000	1514403500	294500	294500	294500	294000	12
619	20241016	104900	1510870500	294500	294000	295500	294000	68
620	20241016	104800	1490811000	294000	293500	295500	293500	68
621	20241016	104700	1470801000	293500	293500	293500	293500	19
622	20241016	104600	1465224500	293500	293500	293500	293500	16
623	20241016	104500	1460528500	294000	294000	294000	294000	78
624	20241016	104400	1437596500	294000	295000	295000	294000	26
625	20241016	104300	1429941500	294500	294500	295000	294500	183
626	20241016	104200	1376036000	295000	294500	295000	294500	25
627	20241016	104100	1368668500	294500	295000	295000	294500	6
628	20241016	104000	1366900500	295000	295000	295000	294500	4
629	20241016	103900	1365721000	294500	294500	294500	294500	5
630	20241016	103800	1364248500	294500	294500	294500	294500	1
631	20241016	103700	1363954000	294500	295000	295000	294500	70
632	20241016	103600	1343304500	295000	295000	295000	295000	0
633	20241016	103500	1343304500	295000	295500	295500	295000	6
634	20241016	103400	1341534000	295500	295000	295500	295000	3
635	20241016	103300	1340648000	295000	295000	295000	295000	7
636	20241016	103200	1338583000	295000	295000	295000	295000	0
637	20241016	103100	1338583000	295000	295000	295000	295000	1
638	20241016	103000	1338288000	295500	295500	295500	295500	9
639	20241016	102900	1335628500	294500	294500	294500	294500	7
640	20241016	102800	1333567000	294500	294500	294500	294500	0
641	20241016	102700	1333567000	294500	295000	295000	294500	15
642	20241016	102600	1329142500	296500	294500	296500	294000	75
643	20241016	102500	1306931500	295000	295000	295000	295000	5
644	20241016	102400	1305456500	294500	294500	294500	294000	24
645	20241016	102300	1298389000	294000	294000	294000	294000	8
646	20241016	102200	1296037000	294000	294000	294000	294000	0
647	20241016	102100	1296037000	294000	294500	294500	294000	10
648	20241016	102000	1293094500	294500	294500	294500	294500	8
649	20241016	101900	1290738500	294000	294000	294000	294000	1
650	20241016	101800	1290444500	294500	295000	295000	294500	18
651	20241016	101700	1285135000	295000	295000	295000	295000	2
652	20241016	101600	1284545000	295000	295500	295500	295000	8
653	20241016	101500	1282184000	295500	295000	295500	295000	6
654	20241016	101400	1280413500	295500	296500	296500	295500	4
655	20241016	101300	1279229500	295000	295000	295000	295000	0
656	20241016	101200	1279229500	295000	295000	295000	295000	1
657	20241016	101100	1278934500	294500	294500	296000	294500	137
658	20241016	101000	1238485500	294000	294500	294500	294000	9
659	20241016	100900	1235837500	294000	294000	294000	294000	1
660	20241016	100800	1235543500	294500	294500	295000	294500	46
661	20241016	100700	1221983500	295000	295000	295000	295000	11
662	20241016	100600	1218738500	295000	295000	295000	295000	1
663	20241016	100500	1218443500	294500	294500	294500	294500	0
664	20241016	100400	1218443500	294500	294500	294500	294500	6
665	20241016	100300	1216676500	294500	294500	294500	294500	7
666	20241016	100200	1214615000	295000	295000	295000	295000	4
667	20241016	100100	1213435000	295000	295000	295000	295000	3
668	20241016	100000	1212550000	295000	295000	295000	294500	52
669	20241016	095900	1197210500	294500	294500	294500	294500	32
670	20241016	095800	1187786500	294500	294500	294500	294500	0
671	20241016	095700	1187786500	294500	294500	294500	294500	7
672	20241016	095600	1185725000	294500	294000	295000	293500	12
673	20241016	095500	1182193500	294000	294500	294500	294000	116
674	20241016	095400	1148078000	294500	295000	295500	294500	98
675	20241016	095300	1119175000	295500	295500	295500	295500	216
676	20241016	095200	1055347000	296000	296000	296000	296000	1
677	20241016	095100	1055051000	296000	296000	296000	295500	14
678	20241016	095000	1050910000	296000	296000	296000	296000	14
679	20241016	094900	1046766000	295500	296000	296000	295500	2
680	20241016	094800	1046174500	296000	296000	296000	296000	0
681	20241016	094700	1046174500	296000	296000	296000	296000	1
682	20241016	094600	1045878500	295500	295500	295500	295500	3
683	20241016	094500	1044992000	295500	295500	295500	295500	11
684	20241016	094400	1041741500	296000	295500	296000	295500	20
685	20241016	094300	1035825000	295500	295500	295500	295500	0
686	20241016	094200	1035825000	295500	295500	295500	295500	1
687	20241016	094100	1035529500	296000	296000	296000	295500	41
688	20241016	094000	1023394000	296000	296000	296000	296000	16
689	20241016	093900	1018658000	295500	295500	295500	295500	0
690	20241016	093800	1018658000	295500	296000	296000	295500	44
691	20241016	093700	1005637000	296000	296000	296000	296000	3
692	20241016	093600	1004749000	296000	296000	296000	296000	38
693	20241016	093500	993501000	296500	296500	296500	296500	1
694	20241016	093400	993204500	296500	296500	296500	296500	2
695	20241016	093300	992611500	296000	296500	296500	296000	15
696	20241016	093200	988165000	296000	295500	296000	295500	78
697	20241016	093100	965108000	295500	295500	295500	295500	5
698	20241016	093000	963630500	295500	295000	295500	295000	4
699	20241016	092900	962450000	295000	295000	295000	295000	0
700	20241016	092800	962450000	295000	295000	295000	295000	5
701	20241016	092700	960975000	295500	294500	295500	294500	5
702	20241016	092600	959498500	294500	296000	296000	294500	8
703	20241016	092500	957138000	296000	296000	296000	295000	24
704	20241016	092400	950047000	295000	295000	295500	295000	10
705	20241016	092300	947095500	295000	295500	295500	294500	19
706	20241016	092200	941486500	295500	295000	295500	295000	55
707	20241016	092100	925258000	296000	294500	296000	294500	11
708	20241016	092000	922004000	296000	295000	296000	295000	60
709	20241016	091900	904284000	295500	296500	296500	295500	23
710	20241016	091800	897476000	297000	296000	297000	296000	28
711	20241016	091700	889180000	296000	296000	296000	295000	41
712	20241016	091600	877049000	294500	294000	296000	294000	43
713	20241016	091500	864363000	294000	294000	295500	293000	130
714	20241016	091400	826208000	294000	292500	294500	292500	78
715	20241016	091300	803325500	293000	293500	293500	293000	3
716	20241016	091200	802446000	293000	293500	293500	293000	26
717	20241016	091100	794816500	293500	293000	295000	293000	70
718	20241016	091000	774249500	293000	291500	295500	291500	358
719	20241016	090900	669799000	292000	292000	293500	291500	85
720	20241016	090800	644982000	292000	291500	293000	291500	120
721	20241016	090700	609923000	291500	291500	292500	291000	179
722	20241016	090600	557731000	291500	292000	292000	290500	251
723	20241016	090500	484654000	291500	292500	292500	291000	443
724	20241016	090400	355586000	292500	293000	294000	292000	317
725	20241016	090300	262798500	293000	293500	294000	292500	141
726	20241016	090200	221483000	294000	295500	295500	293000	257
727	20241016	090100	145722500	295500	296500	296500	295000	279
728	20241016	090000	63266500	297000	297000	297500	297000	213