KissMeData/002380/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	7747818000	298000	298000	298000	298000	1295
3	20241002	183600	7747818000	298000	298000	298000	298000	0
4	20241002	183500	7747818000	298000	298000	298000	298000	0
5	20241002	183400	7747818000	298000	298000	298000	298000	0
6	20241002	183300	7747818000	298000	298000	298000	298000	0
7	20241002	183200	7747818000	298000	298000	298000	298000	0
8	20241002	183100	7747818000	298000	298000	298000	298000	0
9	20241002	183000	7747818000	298000	298000	298000	298000	0
10	20241002	182900	7747818000	298000	298000	298000	298000	0
11	20241002	182800	7747818000	298000	298000	298000	298000	0
12	20241002	182700	7747818000	298000	298000	298000	298000	0
13	20241002	182600	7747818000	298000	298000	298000	298000	0
14	20241002	182500	7747818000	298000	298000	298000	298000	0
15	20241002	182400	7747818000	298000	298000	298000	298000	0
16	20241002	182300	7747818000	298000	298000	298000	298000	0
17	20241002	182200	7747818000	298000	298000	298000	298000	0
18	20241002	182100	7747818000	298000	298000	298000	298000	0
19	20241002	182000	7747818000	298000	298000	298000	298000	0
20	20241002	181900	7747818000	298000	298000	298000	298000	0
21	20241002	181800	7747818000	298000	298000	298000	298000	0
22	20241002	181700	7747818000	298000	298000	298000	298000	0
23	20241002	181600	7747818000	298000	298000	298000	298000	0
24	20241002	181500	7747818000	298000	298000	298000	298000	0
25	20241002	181400	7747818000	298000	298000	298000	298000	0
26	20241002	181300	7747818000	298000	298000	298000	298000	0
27	20241002	181200	7747818000	298000	298000	298000	298000	0
28	20241002	181100	7747818000	298000	298000	298000	298000	0
29	20241002	181000	7747818000	298000	298000	298000	298000	0
30	20241002	180900	7747818000	298000	298000	298000	298000	0
31	20241002	180800	7747818000	298000	298000	298000	298000	0
32	20241002	180700	7747818000	298000	298000	298000	298000	1295
33	20241002	180600	7747818000	298000	298000	298000	298000	0
34	20241002	180500	7747818000	298000	298000	298000	298000	0
35	20241002	180400	7747818000	298000	298000	298000	298000	0
36	20241002	180300	7747818000	298000	298000	298000	298000	0
37	20241002	180200	7747818000	298000	298000	298000	298000	0
38	20241002	180100	7747818000	298000	298000	298000	298000	0
39	20241002	180000	7747818000	298000	298000	298000	298000	0
40	20241002	175900	7747818000	298000	298000	298000	298000	0
41	20241002	175800	7747818000	298000	298000	298000	298000	0
42	20241002	175700	7747818000	298000	298000	298000	298000	0
43	20241002	175600	7747818000	298000	298000	298000	298000	0
44	20241002	175500	7747818000	298000	298000	298000	298000	0
45	20241002	175400	7747818000	298000	298000	298000	298000	0
46	20241002	175300	7747818000	298000	298000	298000	298000	0
47	20241002	175200	7747818000	298000	298000	298000	298000	0
48	20241002	175100	7747818000	298000	298000	298000	298000	0
49	20241002	175000	7747818000	298000	298000	298000	298000	0
50	20241002	174900	7747818000	298000	298000	298000	298000	0
51	20241002	174800	7747818000	298000	298000	298000	298000	0
52	20241002	174700	7747818000	298000	298000	298000	298000	0
53	20241002	174600	7747818000	298000	298000	298000	298000	0
54	20241002	174500	7747818000	298000	298000	298000	298000	0
55	20241002	174400	7747818000	298000	298000	298000	298000	0
56	20241002	174300	7747818000	298000	298000	298000	298000	0
57	20241002	174200	7747818000	298000	298000	298000	298000	0
58	20241002	174100	7747818000	298000	298000	298000	298000	0
59	20241002	174000	7747818000	298000	298000	298000	298000	0
60	20241002	173900	7747818000	298000	298000	298000	298000	0
61	20241002	173800	7747818000	298000	298000	298000	298000	0
62	20241002	173700	7747818000	298000	298000	298000	298000	1295
63	20241002	173600	7747818000	298000	298000	298000	298000	0
64	20241002	173500	7747818000	298000	298000	298000	298000	0
65	20241002	173400	7747818000	298000	298000	298000	298000	0
66	20241002	173300	7747818000	298000	298000	298000	298000	0
67	20241002	173200	7747818000	298000	298000	298000	298000	0
68	20241002	173100	7747818000	298000	298000	298000	298000	0
69	20241002	173000	7747818000	298000	298000	298000	298000	0
70	20241002	172900	7747818000	298000	298000	298000	298000	0
71	20241002	172800	7747818000	298000	298000	298000	298000	0
72	20241002	172700	7747818000	298000	298000	298000	298000	0
73	20241002	172600	7747818000	298000	298000	298000	298000	0
74	20241002	172500	7747818000	298000	298000	298000	298000	0
75	20241002	172400	7747818000	298000	298000	298000	298000	0
76	20241002	172300	7747818000	298000	298000	298000	298000	0
77	20241002	172200	7747818000	298000	298000	298000	298000	0
78	20241002	172100	7747818000	298000	298000	298000	298000	0
79	20241002	172000	7747818000	298000	298000	298000	298000	0
80	20241002	171900	7747818000	298000	298000	298000	298000	0
81	20241002	171800	7747818000	298000	298000	298000	298000	0
82	20241002	171700	7747818000	298000	298000	298000	298000	0
83	20241002	171600	7747818000	298000	298000	298000	298000	0
84	20241002	171500	7747818000	298000	298000	298000	298000	0
85	20241002	171400	7747818000	298000	298000	298000	298000	0
86	20241002	171300	7747818000	298000	298000	298000	298000	0
87	20241002	171200	7747818000	298000	298000	298000	298000	0
88	20241002	171100	7747818000	298000	298000	298000	298000	0
89	20241002	171000	7747818000	298000	298000	298000	298000	0
90	20241002	170900	7747818000	298000	298000	298000	298000	0
91	20241002	170800	7747818000	298000	298000	298000	298000	0
92	20241002	170700	7747818000	298000	298000	298000	298000	1295
93	20241002	170600	7747818000	298000	298000	298000	298000	0
94	20241002	170500	7747818000	298000	298000	298000	298000	0
95	20241002	170400	7747818000	298000	298000	298000	298000	0
96	20241002	170300	7747818000	298000	298000	298000	298000	0
97	20241002	170200	7747818000	298000	298000	298000	298000	0
98	20241002	170100	7747818000	298000	298000	298000	298000	0
99	20241002	170000	7747818000	298000	298000	298000	298000	0
100	20241002	165900	7747818000	298000	298000	298000	298000	0
101	20241002	165800	7747818000	298000	298000	298000	298000	0
102	20241002	165700	7747818000	298000	298000	298000	298000	0
103	20241002	165600	7747818000	298000	298000	298000	298000	0
104	20241002	165500	7747818000	298000	298000	298000	298000	0
105	20241002	165400	7747818000	298000	298000	298000	298000	0
106	20241002	165300	7747818000	298000	298000	298000	298000	0
107	20241002	165200	7747818000	298000	298000	298000	298000	0
108	20241002	165100	7747818000	298000	298000	298000	298000	0
109	20241002	165000	7747818000	298000	298000	298000	298000	0
110	20241002	164900	7747818000	298000	298000	298000	298000	0
111	20241002	164800	7747818000	298000	298000	298000	298000	0
112	20241002	164700	7747818000	298000	298000	298000	298000	0
113	20241002	164600	7747818000	298000	298000	298000	298000	0
114	20241002	164500	7747818000	298000	298000	298000	298000	0
115	20241002	164400	7747818000	298000	298000	298000	298000	0
116	20241002	164300	7747818000	298000	298000	298000	298000	0
117	20241002	164200	7747818000	298000	298000	298000	298000	0
118	20241002	164100	7747818000	298000	298000	298000	298000	0
119	20241002	164000	7747818000	298000	298000	298000	298000	0
120	20241002	163900	7747818000	298000	298000	298000	298000	0
121	20241002	163800	7747818000	298000	298000	298000	298000	0
122	20241002	163700	7747818000	298000	298000	298000	298000	1295
123	20241002	163600	7747818000	298000	298000	298000	298000	0
124	20241002	163500	7747818000	298000	298000	298000	298000	0
125	20241002	163400	7747818000	298000	298000	298000	298000	0
126	20241002	163300	7747818000	298000	298000	298000	298000	0
127	20241002	163200	7747818000	298000	298000	298000	298000	0
128	20241002	163100	7747818000	298000	298000	298000	298000	0
129	20241002	163000	7747818000	298000	298000	298000	298000	0
130	20241002	162900	7747818000	298000	298000	298000	298000	0
131	20241002	162800	7747818000	298000	298000	298000	298000	0
132	20241002	162700	7747818000	298000	298000	298000	298000	0
133	20241002	162600	7747818000	298000	298000	298000	298000	0
134	20241002	162500	7747818000	298000	298000	298000	298000	0
135	20241002	162400	7747818000	298000	298000	298000	298000	0
136	20241002	162300	7747818000	298000	298000	298000	298000	0
137	20241002	162200	7747818000	298000	298000	298000	298000	0
138	20241002	162100	7747818000	298000	298000	298000	298000	0
139	20241002	162000	7747818000	298000	298000	298000	298000	0
140	20241002	161900	7747818000	298000	298000	298000	298000	0
141	20241002	161800	7747818000	298000	298000	298000	298000	0
142	20241002	161700	7747818000	298000	298000	298000	298000	0
143	20241002	161600	7747818000	298000	298000	298000	298000	0
144	20241002	161500	7747818000	298000	298000	298000	298000	0
145	20241002	161400	7747818000	298000	298000	298000	298000	0
146	20241002	161300	7747818000	298000	298000	298000	298000	0
147	20241002	161200	7747818000	298000	298000	298000	298000	0
148	20241002	161100	7747818000	298000	298000	298000	298000	0
149	20241002	161000	7747818000	298000	298000	298000	298000	0
150	20241002	160900	7747818000	298000	298000	298000	298000	0
151	20241002	160800	7747818000	298000	298000	298000	298000	0
152	20241002	160700	7747818000	298000	298000	298000	298000	1295
153	20241002	160600	7747818000	298000	298000	298000	298000	0
154	20241002	160500	7747818000	298000	298000	298000	298000	0
155	20241002	160400	7747818000	298000	298000	298000	298000	0
156	20241002	160300	7747818000	298000	298000	298000	298000	0
157	20241002	160200	7747818000	298000	298000	298000	298000	0
158	20241002	160100	7747818000	298000	298000	298000	298000	0
159	20241002	160000	7747818000	298000	298000	298000	298000	0
160	20241002	155900	7747818000	298000	298000	298000	298000	0
161	20241002	155800	7747818000	298000	298000	298000	298000	0
162	20241002	155700	7747818000	298000	298000	298000	298000	0
163	20241002	155600	7747818000	298000	298000	298000	298000	0
164	20241002	155500	7747818000	298000	298000	298000	298000	0
165	20241002	155400	7747818000	298000	298000	298000	298000	0
166	20241002	155300	7747818000	298000	298000	298000	298000	0
167	20241002	155200	7747818000	298000	298000	298000	298000	0
168	20241002	155100	7747818000	298000	298000	298000	298000	0
169	20241002	155000	7747818000	298000	298000	298000	298000	0
170	20241002	154900	7747818000	298000	298000	298000	298000	0
171	20241002	154800	7747818000	298000	298000	298000	298000	0
172	20241002	154700	7747818000	298000	298000	298000	298000	0
173	20241002	154600	7747818000	298000	298000	298000	298000	0
174	20241002	154500	7747818000	298000	298000	298000	298000	0
175	20241002	154400	7747818000	298000	298000	298000	298000	0
176	20241002	154300	7747818000	298000	298000	298000	298000	0
177	20241002	154200	7747818000	298000	298000	298000	298000	0
178	20241002	154100	7747818000	298000	298000	298000	298000	0
179	20241002	154000	7747818000	298000	298000	298000	298000	0
180	20241002	153900	7747818000	298000	298000	298000	298000	0
181	20241002	153800	7747818000	298000	298000	298000	298000	0
182	20241002	153700	7747818000	298000	298000	298000	298000	1295
183	20241002	153600	7747818000	298000	298000	298000	298000	0
184	20241002	153500	7747818000	298000	298000	298000	298000	0
185	20241002	153400	7747818000	298000	298000	298000	298000	0
186	20241002	153300	7747818000	298000	298000	298000	298000	0
187	20241002	153200	7747818000	298000	298000	298000	298000	0
188	20241002	153100	7747818000	298000	298000	298000	298000	0
189	20241002	153000	7747818000	298000	298000	298000	298000	1295
190	20241002	152900	7361908000	298500	298500	298500	298500	0
191	20241002	152800	7361908000	298500	298500	298500	298500	0
192	20241002	152700	7361908000	298500	298500	298500	298500	0
193	20241002	152600	7361908000	298500	298500	298500	298500	0
194	20241002	152500	7361908000	298500	298500	298500	298500	0
195	20241002	152400	7361908000	298500	298500	298500	298500	0
196	20241002	152300	7361908000	298500	298500	298500	298500	0
197	20241002	152200	7361908000	298500	298500	298500	298500	0
198	20241002	152100	7361908000	298500	298500	298500	298500	0
199	20241002	152000	7361908000	298500	298500	298500	298500	0
200	20241002	151900	7361908000	298500	297500	298500	297500	24
201	20241002	151800	7354759000	298000	298500	299000	298000	19
202	20241002	151700	7349095500	298000	297500	299000	297500	62
203	20241002	151600	7330616500	298000	298000	298500	298000	152
204	20241002	151500	7285310000	298000	298000	298500	298000	162
205	20241002	151400	7237006000	298000	298500	299000	298000	71
206	20241002	151300	7215823000	298500	298500	299500	298500	88
207	20241002	151200	7189549500	298500	298000	299000	298000	55
208	20241002	151100	7173142000	298000	298500	299000	298000	79
209	20241002	151000	7149561500	298500	298500	299000	298500	68
210	20241002	150900	7129254500	298500	299500	299500	298500	63
211	20241002	150800	7110436000	299000	299000	299500	298500	89
212	20241002	150700	7083826500	299000	299000	299000	298500	44
213	20241002	150600	7070685500	299000	299000	299500	298500	103
214	20241002	150500	7039907500	298500	299500	300000	298500	89
215	20241002	150400	7013264500	299500	298500	299500	298500	70
216	20241002	150300	6992333500	298000	299000	299500	298000	93
217	20241002	150200	6964552000	298500	299000	300000	298500	69
218	20241002	150100	6943925000	298500	300000	300000	298500	76
219	20241002	150000	6921187000	299500	300000	301000	299000	97
220	20241002	145900	6892120500	300000	300000	301000	299000	99
221	20241002	145800	6862418500	300000	300000	300000	299500	55
222	20241002	145700	6845927000	300000	300000	300500	298500	94
223	20241002	145600	6817772500	300000	299000	300000	299000	83
224	20241002	145500	6792899500	298000	299000	299500	298000	179
225	20241002	145400	6739418500	299500	299500	300500	299000	85
226	20241002	145300	6713959000	299000	299500	300500	299000	107
227	20241002	145200	6681909500	300000	300000	300500	300000	160
228	20241002	145100	6633889500	300000	301000	302000	300000	1055
229	20241002	145000	6316392000	301000	302500	302500	301000	200
230	20241002	144900	6256126500	302500	302500	302500	302000	79
231	20241002	144800	6232242500	302000	302000	303000	301000	172
232	20241002	144700	6180337000	302000	302500	303000	301500	70
233	20241002	144600	6159176000	302500	303000	303000	302000	85
234	20241002	144500	6133479000	302500	302500	303000	302000	83
235	20241002	144400	6108370500	302500	302000	303000	301500	66
236	20241002	144300	6088407500	302000	302500	302500	301500	57
237	20241002	144200	6071178500	302500	302500	302500	302000	68
238	20241002	144100	6050614000	302000	302000	302500	302000	75
239	20241002	144000	6027959000	302500	302000	303000	302000	76
240	20241002	143900	6004969000	302000	302000	302500	301500	111
241	20241002	143800	5971446000	302000	302500	302500	301000	61
242	20241002	143700	5953035500	302500	302000	302500	302000	75
243	20241002	143600	5930360500	302500	302500	302500	302000	74
244	20241002	143500	5907976500	302000	302000	302500	301500	66
245	20241002	143400	5888043500	302500	301500	302500	301500	47
246	20241002	143300	5873857000	302000	299500	302000	299500	286
247	20241002	143200	5787961000	300000	300000	300000	299000	61
248	20241002	143100	5769671500	299500	299000	299500	299000	95
249	20241002	143000	5741222000	299500	300000	300000	299500	148
250	20241002	142900	5696877500	299500	299500	300000	299500	15
251	20241002	142800	5692380500	299000	299000	299500	299000	41
252	20241002	142700	5680103500	299000	299500	299500	299000	27
253	20241002	142600	5672019000	299000	299500	299500	299000	70
254	20241002	142500	5651056000	299500	299500	299500	299000	35
255	20241002	142400	5640576500	299500	300000	300000	299500	27
256	20241002	142300	5632482500	300500	300000	300500	300000	23
257	20241002	142200	5625574000	300000	300500	300500	300000	25
258	20241002	142100	5618066000	300500	300000	300500	300000	31
259	20241002	142000	5608757500	300000	300500	300500	300000	14
260	20241002	141900	5604552500	300500	300000	300500	299000	289
261	20241002	141800	5517861000	299500	300500	300500	299500	247
262	20241002	141700	5443751000	300500	300500	300500	300500	3
263	20241002	141600	5442849500	300000	300500	301000	299500	543
264	20241002	141500	5280093000	300500	301000	301000	300000	25
265	20241002	141400	5272572500	300500	300000	301000	300000	243
266	20241002	141300	5199635500	300000	301000	301500	300000	822
267	20241002	141200	4952975500	301000	301000	301500	301000	34
268	20241002	141100	4942729500	301500	301000	301500	301000	17
269	20241002	141000	4937607000	301000	301000	301000	301000	9
270	20241002	140900	4934898000	301500	301000	301500	301000	29
271	20241002	140800	4926156500	301000	301500	301500	300500	36
272	20241002	140700	4915314500	301000	301500	301500	301000	6
273	20241002	140600	4913508000	301500	301000	301500	301000	32
274	20241002	140500	4903867500	301000	301500	301500	301000	21
275	20241002	140400	4897539000	301500	301000	302000	301000	31
276	20241002	140300	4888192000	301500	301000	301500	301000	21
277	20241002	140200	4881862500	301500	301500	301500	301000	30
278	20241002	140100	4872819000	301000	301500	301500	301000	23
279	20241002	140000	4865887000	301500	301500	301500	301000	20
280	20241002	135900	4859859500	301500	301500	301500	301000	33
281	20241002	135800	4849913500	301500	301000	301500	301000	3
282	20241002	135700	4849010000	301500	300500	301500	300500	65
283	20241002	135600	4829457000	300500	301500	302000	300500	246
284	20241002	135500	4755350000	301500	302000	302000	301500	10
285	20241002	135400	4752331500	301500	302000	302000	301500	11
286	20241002	135300	4749010500	301500	301500	302000	301500	26
287	20241002	135200	4741161000	302000	302000	302000	301500	90
288	20241002	135100	4713983500	301500	301500	301500	301500	5
289	20241002	135000	4712476000	302000	301500	302000	301500	20
290	20241002	134900	4706437500	301500	301500	302000	301500	29
291	20241002	134800	4697682000	301500	302000	302000	301500	8
292	20241002	134700	4695269500	301500	301500	302000	301500	25
293	20241002	134600	4687722500	301500	302000	302000	301500	15
294	20241002	134500	4683193500	301500	301500	302000	301500	15
295	20241002	134400	4678666000	301500	301500	302000	301000	22
296	20241002	134300	4672035000	301000	301500	302000	301000	21
297	20241002	134200	4665700000	301500	301500	302000	301500	18
298	20241002	134100	4660268500	302000	301500	302000	301500	22
299	20241002	134000	4653627500	301500	301000	301500	301000	36
300	20241002	133900	4642775000	301000	301500	301500	301000	18
301	20241002	133800	4637349000	301000	301000	301500	301000	22
302	20241002	133700	4630718500	301000	301000	301500	301000	26
303	20241002	133600	4622884500	301000	301000	301000	301000	32
304	20241002	133500	4613252500	300500	301000	301500	300500	140
305	20241002	133400	4571146500	301000	301500	301500	301000	52
306	20241002	133300	4555470500	302000	302500	302500	301500	103
307	20241002	133200	4524365500	302000	302500	302500	302000	14
308	20241002	133100	4520133500	302500	302500	302500	302000	17
309	20241002	133000	4514991500	302000	302500	302500	302000	31
310	20241002	132900	4505621000	302000	302000	302000	302000	57
311	20241002	132800	4488407000	302500	302500	302500	302000	90
312	20241002	132700	4461183500	302500	303000	303000	302500	31
313	20241002	132600	4451801000	303000	303500	303500	302500	66
314	20241002	132500	4431797000	303500	303500	303500	303000	32
315	20241002	132400	4422093000	303500	303000	303500	303000	30
316	20241002	132300	4412994500	303000	303000	303500	303000	22
317	20241002	132200	4406320000	303500	303000	303500	303000	15
318	20241002	132100	4401771000	303000	303500	304000	303000	28
319	20241002	132000	4393269500	303500	303500	304000	303500	18
320	20241002	131900	4387806000	303500	303000	303500	303000	10
321	20241002	131800	4384771500	303000	304000	304000	303000	151
322	20241002	131700	4338937500	303500	303500	303500	303500	4
323	20241002	131600	4337723500	304000	303500	304000	303500	21
324	20241002	131500	4331341500	304500	304000	304500	304000	45
325	20241002	131400	4317659000	303500	304000	304000	303500	10
326	20241002	131300	4314620500	304000	304500	304500	304000	65
327	20241002	131200	4294855500	304500	304000	304500	304000	25
328	20241002	131100	4287247500	304000	304500	304500	304000	22
329	20241002	131000	4280551000	304000	304000	304000	304000	8
330	20241002	130900	4278119000	304000	304000	304000	304000	31
331	20241002	130800	4268695000	304000	304000	304000	304000	7
332	20241002	130700	4266567000	303500	303500	304000	303500	59
333	20241002	130600	4248648000	304000	304000	304000	303500	21
334	20241002	130500	4242266000	304000	304000	304500	303500	100
335	20241002	130400	4211863000	304500	304500	304500	304500	14
336	20241002	130300	4207600000	304000	304500	304500	304000	69
337	20241002	130200	4186591000	305000	304500	305000	304500	49
338	20241002	130100	4171658500	304500	304500	304500	304500	4
339	20241002	130000	4170440500	305000	305000	305000	305000	28
340	20241002	125900	4161900500	305000	305000	305000	304500	41
341	20241002	125800	4149397000	305000	305000	305000	304500	12
342	20241002	125700	4145738500	305000	304500	305000	304500	23
343	20241002	125600	4138725500	305000	305000	305000	305000	18
344	20241002	125500	4133235500	305000	304000	305000	304000	22
345	20241002	125400	4126528000	305000	304500	305000	304000	14
346	20241002	125300	4122265500	304500	304000	304500	304000	13
347	20241002	125200	4118308500	304500	304500	304500	304000	14
348	20241002	125100	4114046500	303500	304500	304500	303500	5
349	20241002	125000	4112528000	304000	304500	304500	303500	52
350	20241002	124900	4096712500	304500	304000	304500	304000	23
351	20241002	124800	4089715500	304500	304000	304500	304000	14
352	20241002	124700	4085455000	304000	304000	304000	303500	45
353	20241002	124600	4071776500	304000	304000	304000	303500	14
354	20241002	124500	4067522500	304000	303500	304000	303500	21
355	20241002	124400	4061139500	303500	304000	304000	303500	81
356	20241002	124300	4036517500	305000	304500	305000	304000	67
357	20241002	124200	4016116500	305000	304500	305000	304000	13
358	20241002	124100	4012159000	304500	304000	305000	304000	11
359	20241002	124000	4008809000	304000	304500	305000	304000	23
360	20241002	123900	4001807000	304000	305000	305000	304000	5
361	20241002	123800	4000285000	304500	304500	304500	304000	43
362	20241002	123700	3987194000	304500	304000	304500	304000	26
363	20241002	123600	3979281500	304500	304500	304500	304000	21
364	20241002	123500	3972888500	304500	304500	304500	304000	26
365	20241002	123400	3964974500	304500	304000	304500	303500	47
366	20241002	123300	3950682000	304500	304500	304500	304500	26
367	20241002	123200	3942765000	304500	304000	304500	304000	9
368	20241002	123100	3940028500	304500	304000	304500	303500	46
369	20241002	123000	3926036500	304500	304000	304500	304000	27
370	20241002	122900	3917824000	304500	304500	304500	304500	12
371	20241002	122800	3914170000	304000	304500	304500	304000	51
372	20241002	122700	3898660000	304500	304500	304500	304000	12
373	20241002	122600	3895007500	304500	303500	304500	303500	14
374	20241002	122500	3890748500	304000	304000	304000	304000	18
375	20241002	122400	3885276500	304000	304500	304500	303500	30
376	20241002	122300	3876153000	304500	304000	304500	303500	14
377	20241002	122200	3871897500	304000	303500	304000	303500	28
378	20241002	122100	3863387000	304000	303500	304000	303500	18
379	20241002	122000	3857916500	303000	304000	304000	303000	17
380	20241002	121900	3852754500	304000	304500	304500	303500	85
381	20241002	121800	3826934000	304500	304000	304500	304000	20
382	20241002	121700	3820853000	304000	304000	304000	303500	23
383	20241002	121600	3813862500	304000	304000	304000	303500	85
384	20241002	121500	3788024000	304000	303000	304000	303000	7
385	20241002	121400	3785900500	303500	303500	303500	303500	37
386	20241002	121300	3774671000	303000	303500	303500	303000	26
387	20241002	121200	3766781500	303500	303500	303500	303000	22
388	20241002	121100	3760106000	303500	303500	303500	303000	30
389	20241002	121000	3751002500	303500	303000	303500	303000	21
390	20241002	120900	3744639000	303000	303000	303000	302500	32
391	20241002	120800	3734945000	303000	303000	303000	302500	21
392	20241002	120700	3728584000	303000	302500	303000	302500	16
393	20241002	120600	3723738500	303000	303000	303000	303000	30
394	20241002	120500	3714648500	302500	303000	303500	302500	43
395	20241002	120400	3701608500	303000	303000	303000	302500	16
396	20241002	120300	3696762500	303000	302500	303000	302500	20
397	20241002	120200	3690704000	303000	303000	303000	303000	19
398	20241002	120100	3684947000	302500	303000	303000	302500	4
399	20241002	120000	3683736500	303000	302000	303000	302000	23
400	20241002	115900	3676779500	302500	302000	303000	302000	157
401	20241002	115800	3629282500	302500	303000	303000	302500	27
402	20241002	115700	3621110000	302500	303000	303000	302000	30
403	20241002	115600	3612031500	303000	303000	303000	301500	8
404	20241002	115500	3609614000	302500	301000	302500	301000	71
405	20241002	115400	3588170000	301500	301500	301500	301500	11
406	20241002	115300	3584853500	301500	301500	301500	301000	65
407	20241002	115200	3565257500	302500	302000	302500	301500	34
408	20241002	115100	3554985000	302000	302000	302000	302000	12
409	20241002	115000	3551361000	301500	302000	302000	301500	23
410	20241002	114900	3544421000	301000	301500	302000	301000	15
411	20241002	114800	3539899000	301500	301500	301500	301000	80
412	20241002	114700	3515780500	301500	301000	301500	301000	16
413	20241002	114600	3510960000	300500	301000	301000	300500	28
414	20241002	114500	3502533500	301000	301000	301000	300500	16
415	20241002	114400	3497719000	300500	300500	300500	300000	64
416	20241002	114300	3478504500	301000	301000	301000	301000	28
417	20241002	114200	3470076500	301000	300500	301000	300500	14
418	20241002	114100	3465869000	299500	301000	301000	299500	13
419	20241002	114000	3461960500	301000	301500	302000	299500	293
420	20241002	113900	3373972500	302000	302000	302000	302000	3
421	20241002	113800	3373066500	301000	301000	301000	300500	31
422	20241002	113700	3363737500	300500	301000	301000	300500	12
423	20241002	113600	3360127000	301000	301000	301000	301000	37
424	20241002	113500	3348990000	301500	301500	301500	301500	20
425	20241002	113400	3342960000	301500	301000	301500	301000	31
426	20241002	113300	3333616000	301000	301500	301500	300500	94
427	20241002	113200	3305322000	301500	302000	302000	301500	13
428	20241002	113100	3301402000	302000	301500	302000	301500	60
429	20241002	113000	3283311500	301500	301500	301500	301000	32
430	20241002	112900	3273665000	301500	301500	301500	301000	22
431	20241002	112800	3267034000	301500	300500	301500	300500	12
432	20241002	112700	3263419500	301000	301000	301000	301000	33
433	20241002	112600	3253486500	300500	301000	301000	300500	15
434	20241002	112500	3248973000	301000	301000	301000	300500	14
435	20241002	112400	3244760500	301000	301000	301000	301000	28
436	20241002	112300	3236332500	300500	301000	301000	300500	16
437	20241002	112200	3231518500	301000	300500	301000	300500	20
438	20241002	112100	3225500000	301000	301000	301000	300500	31
439	20241002	112000	3216170500	300500	300500	300500	300500	0
440	20241002	111900	3216170500	300500	301000	301000	300500	119
441	20241002	111800	3180374000	301500	301500	301500	301000	22
442	20241002	111700	3173743500	301500	301500	301500	301000	23
443	20241002	111600	3166810500	301500	301500	301500	301500	9
444	20241002	111500	3164097000	301000	301000	301500	301000	19
445	20241002	111400	3158373000	300500	300500	300500	300000	45
446	20241002	111300	3144852000	300500	300000	300500	300000	14
447	20241002	111200	3140647500	300500	300500	300500	300000	45
448	20241002	111100	3127126500	300500	301500	301500	300500	19
449	20241002	111000	3121405000	301000	301000	301500	300500	64
450	20241002	110900	3102141500	301000	300500	301500	300500	18
451	20241002	110800	3096724500	301000	300500	301000	300500	25
452	20241002	110700	3089201000	300000	300500	300500	300000	18
453	20241002	110600	3083794000	300000	301000	301000	300000	33
454	20241002	110500	3073878000	301000	300000	301000	300000	24
455	20241002	110400	3066667000	300500	300500	300500	300500	11
456	20241002	110300	3063361500	300000	300000	300000	299500	31
457	20241002	110200	3054063000	299500	299500	299500	299500	23
458	20241002	110100	3047174500	299500	299000	299500	299000	3
459	20241002	110000	3046277000	299000	300500	300500	299000	40
460	20241002	105900	3034287500	300500	300000	300500	299500	31
461	20241002	105800	3024984500	299500	299500	299500	299000	8
462	20241002	105700	3022590500	299500	299500	300000	299500	28
463	20241002	105600	3014200500	299500	299500	299500	299000	22
464	20241002	105500	3007613000	299000	299500	299500	299000	47
465	20241002	105400	2993538500	300000	300000	300000	299500	14
466	20241002	105300	2989340000	299500	299500	299500	299500	14
467	20241002	105200	2985147000	300000	300000	300000	299500	47
468	20241002	105100	2971061500	300000	299500	300500	299500	50
469	20241002	105000	2956078000	299500	299500	299500	299000	23
470	20241002	104900	2949191000	299500	299500	299500	299500	8
471	20241002	104800	2946795000	299000	299000	299000	298500	18
472	20241002	104700	2941414500	298500	298500	299000	298000	24
473	20241002	104600	2934252000	298500	297500	298500	297500	16
474	20241002	104500	2929479500	297500	298000	298500	297500	8
475	20241002	104400	2927095500	298500	298500	298500	298000	27
476	20241002	104300	2919041000	298500	298000	298500	298000	27
477	20241002	104200	2910985500	298000	297500	298000	297500	9
478	20241002	104100	2908305500	298000	297500	298000	297500	30
479	20241002	104000	2899374500	297500	298000	298000	297500	62
480	20241002	103900	2880921000	297500	297500	298000	297500	19
481	20241002	103800	2875268000	297500	298000	298500	297500	46
482	20241002	103700	2861571500	298000	298000	298000	298000	23
483	20241002	103600	2854717500	297000	299500	299500	297000	32
484	20241002	103500	2845188000	298000	299000	299000	297500	149
485	20241002	103400	2800819000	299000	300500	300500	298500	77
486	20241002	103300	2777761000	298000	299000	300500	298000	84
487	20241002	103200	2752608500	300000	300000	300000	298500	66
488	20241002	103100	2732835500	300000	299500	300000	298500	54
489	20241002	103000	2716667000	299000	299000	299500	298500	69
490	20241002	102900	2696032000	299500	299500	300000	298000	152
491	20241002	102800	2650613500	299500	298500	299500	298500	39
492	20241002	102700	2638951000	298500	298500	299500	297000	57
493	20241002	102600	2621927000	298500	298000	298500	297000	82
494	20241002	102500	2597533500	297500	296500	297500	296000	232
495	20241002	102400	2528690000	296500	296500	296500	296500	3
496	20241002	102300	2527800500	296500	296500	296500	296500	5
497	20241002	102200	2526318000	296500	296000	296500	296000	144
498	20241002	102100	2483692000	296500	296000	296500	296000	2
499	20241002	102000	2483099500	296000	296500	296500	296000	441
500	20241002	101900	2352396500	297000	297000	297000	297000	0
501	20241002	101800	2352396500	297000	297000	297000	297000	28
502	20241002	101700	2344080500	297000	297000	297500	297000	74
503	20241002	101600	2322100500	297000	297500	297500	297000	181
504	20241002	101500	2268334000	297000	297000	297000	297000	96
505	20241002	101400	2239822000	297000	297000	297000	297000	3
506	20241002	101300	2238931000	297000	297500	297500	297000	280
507	20241002	101200	2155711000	297500	297500	297500	297500	70
508	20241002	101100	2134886000	297500	297500	297500	297500	22
509	20241002	101000	2128341000	297500	298000	298000	297500	66
510	20241002	100900	2108686000	298000	298000	298000	298000	2
511	20241002	100800	2108090000	298000	298000	298000	298000	3
512	20241002	100700	2107196000	298000	298000	298000	298000	3
513	20241002	100600	2106302000	298000	298000	298000	298000	1
514	20241002	100500	2106004000	298000	297500	298000	297500	42
515	20241002	100400	2093489500	297500	297500	297500	297500	2
516	20241002	100300	2092894500	297500	297500	297500	297500	16
517	20241002	100200	2088134500	297500	297500	297500	297500	0
518	20241002	100100	2088134500	297500	297500	298500	297000	151
519	20241002	100000	2043197500	297500	297500	297500	297500	1
520	20241002	095900	2042900000	297500	297500	297500	297500	1
521	20241002	095800	2042602500	297500	297500	297500	297500	2
522	20241002	095700	2042007500	297000	297500	297500	297000	21
523	20241002	095600	2035770000	297500	297000	297500	297000	7
524	20241002	095500	2033690500	297000	297000	297000	297000	2
525	20241002	095400	2033096500	297500	297500	297500	297500	28
526	20241002	095300	2024766500	297000	297000	297000	297000	12
527	20241002	095200	2021202500	297000	297500	297500	297000	2
528	20241002	095100	2020608000	297500	297500	297500	297500	7
529	20241002	095000	2018525500	298500	297500	298500	297500	18
530	20241002	094900	2013158500	297000	297000	297000	297000	55
531	20241002	094800	1996823500	296500	296500	296500	296500	2
532	20241002	094700	1996230500	296500	296500	296500	296500	0
533	20241002	094600	1996230500	296500	296500	296500	296500	1
534	20241002	094500	1995934000	296500	297000	297000	296500	7
535	20241002	094400	1993858000	296500	297000	297000	296000	269
536	20241002	094300	1914057000	297500	297500	297500	297500	1
537	20241002	094200	1913759500	297000	297500	297500	297000	6
538	20241002	094100	1911975000	297500	297500	297500	297500	31
539	20241002	094000	1902752500	297000	297500	297500	297000	12
540	20241002	093900	1899183500	297500	297500	297500	297500	3
541	20241002	093800	1898291000	297500	297500	297500	297500	0
542	20241002	093700	1898291000	297500	297500	297500	297500	1
543	20241002	093600	1897993500	297500	297500	297500	297500	7
544	20241002	093500	1895911000	297000	297000	297000	297000	10
545	20241002	093400	1892941000	297000	297000	297000	297000	86
546	20241002	093300	1867399000	297000	297000	297000	297000	0
547	20241002	093200	1867399000	297000	297500	298000	297000	20
548	20241002	093100	1861447000	297000	297000	297000	297000	21
549	20241002	093000	1855210000	297000	297000	297000	297000	11
550	20241002	092900	1851943000	296500	296000	296500	296000	799
551	20241002	092800	1615047500	295500	296000	296000	295500	80
552	20241002	092700	1591391000	296500	297500	297500	296000	493
553	20241002	092600	1445320500	296500	297500	298000	296500	25
554	20241002	092500	1437887500	296500	296500	297000	296000	138
555	20241002	092400	1396992000	296000	297500	297500	296000	182
556	20241002	092300	1342971000	297500	299000	299000	297500	188
557	20241002	092200	1286951500	299500	299500	299500	299500	0
558	20241002	092100	1286951500	299500	301000	301000	299000	233
559	20241002	092000	1217221500	301000	301000	301500	299000	254
560	20241002	091900	1141078000	299500	301000	301500	299500	82
561	20241002	091800	1116442500	301000	301000	301000	299500	50
562	20241002	091700	1101417000	301000	300500	301000	299000	232
563	20241002	091600	1031760000	301500	300500	301500	300500	76
564	20241002	091500	1008886500	301000	300500	301500	300500	51
565	20241002	091400	993527500	301500	301000	301500	301000	44
566	20241002	091300	980277500	301500	301500	301500	301500	38
567	20241002	091200	968820500	301000	299000	301000	299000	150
568	20241002	091100	923914500	299000	298500	299000	298000	23
569	20241002	091000	917047500	298000	298000	298500	298000	40
570	20241002	090900	905126500	297500	299000	299500	297500	1485
571	20241002	090800	462354000	299500	301000	301000	299500	213
572	20241002	090700	398536000	301500	300000	301500	300000	81
573	20241002	090600	374217000	300000	300500	300500	299500	41
574	20241002	090500	361928000	299000	300000	301500	299000	113
575	20241002	090400	328054000	300000	298000	300000	298000	191
576	20241002	090300	270955000	296500	298000	298000	296500	116
577	20241002	090200	236515000	297000	296500	297000	295500	119
578	20241002	090100	201210000	296500	295000	297000	294500	147
579	20241002	090000	157724000	295000	298000	298000	295000	531