KissMeData/373220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212900	97423998500	406000	406000	406000	406000	9295
3	20241014	212800	97423998500	406000	406000	406000	406000	0
4	20241014	212700	97423998500	406000	406000	406000	406000	0
5	20241014	212600	97423998500	406000	406000	406000	406000	0
6	20241014	212500	97423998500	406000	406000	406000	406000	0
7	20241014	212400	97423998500	406000	406000	406000	406000	0
8	20241014	212300	97423998500	406000	406000	406000	406000	0
9	20241014	212200	97423998500	406000	406000	406000	406000	0
10	20241014	212100	97423998500	406000	406000	406000	406000	0
11	20241014	212000	97423998500	406000	406000	406000	406000	0
12	20241014	211900	97423998500	406000	406000	406000	406000	0
13	20241014	211800	97423998500	406000	406000	406000	406000	0
14	20241014	211700	97423998500	406000	406000	406000	406000	0
15	20241014	211600	97423998500	406000	406000	406000	406000	0
16	20241014	211500	97423998500	406000	406000	406000	406000	0
17	20241014	211400	97423998500	406000	406000	406000	406000	0
18	20241014	211300	97423998500	406000	406000	406000	406000	0
19	20241014	211200	97423998500	406000	406000	406000	406000	0
20	20241014	211100	97423998500	406000	406000	406000	406000	0
21	20241014	211000	97423998500	406000	406000	406000	406000	0
22	20241014	210900	97423998500	406000	406000	406000	406000	0
23	20241014	210800	97423998500	406000	406000	406000	406000	0
24	20241014	210700	97423998500	406000	406000	406000	406000	0
25	20241014	210600	97423998500	406000	406000	406000	406000	0
26	20241014	210500	97423998500	406000	406000	406000	406000	0
27	20241014	210400	97423998500	406000	406000	406000	406000	0
28	20241014	210300	97423998500	406000	406000	406000	406000	0
29	20241014	210200	97423998500	406000	406000	406000	406000	0
30	20241014	210100	97423998500	406000	406000	406000	406000	0
31	20241014	210000	97423998500	406000	406000	406000	406000	0
32	20241014	205900	97423998500	406000	406000	406000	406000	9295
33	20241014	205800	97423998500	406000	406000	406000	406000	0
34	20241014	205700	97423998500	406000	406000	406000	406000	0
35	20241014	205600	97423998500	406000	406000	406000	406000	0
36	20241014	205500	97423998500	406000	406000	406000	406000	0
37	20241014	205400	97423998500	406000	406000	406000	406000	0
38	20241014	205300	97423998500	406000	406000	406000	406000	0
39	20241014	205200	97423998500	406000	406000	406000	406000	0
40	20241014	205100	97423998500	406000	406000	406000	406000	0
41	20241014	205000	97423998500	406000	406000	406000	406000	0
42	20241014	204900	97423998500	406000	406000	406000	406000	0
43	20241014	204800	97423998500	406000	406000	406000	406000	0
44	20241014	204700	97423998500	406000	406000	406000	406000	0
45	20241014	204600	97423998500	406000	406000	406000	406000	0
46	20241014	204500	97423998500	406000	406000	406000	406000	0
47	20241014	204400	97423998500	406000	406000	406000	406000	0
48	20241014	204300	97423998500	406000	406000	406000	406000	0
49	20241014	204200	97423998500	406000	406000	406000	406000	0
50	20241014	204100	97423998500	406000	406000	406000	406000	0
51	20241014	204000	97423998500	406000	406000	406000	406000	0
52	20241014	203900	97423998500	406000	406000	406000	406000	0
53	20241014	203800	97423998500	406000	406000	406000	406000	0
54	20241014	203700	97423998500	406000	406000	406000	406000	0
55	20241014	203600	97423998500	406000	406000	406000	406000	0
56	20241014	203500	97423998500	406000	406000	406000	406000	0
57	20241014	203400	97423998500	406000	406000	406000	406000	0
58	20241014	203300	97423998500	406000	406000	406000	406000	0
59	20241014	203200	97423998500	406000	406000	406000	406000	0
60	20241014	203100	97423998500	406000	406000	406000	406000	0
61	20241014	203000	97423998500	406000	406000	406000	406000	0
62	20241014	202900	97423998500	406000	406000	406000	406000	9295
63	20241014	202800	97423998500	406000	406000	406000	406000	0
64	20241014	202700	97423998500	406000	406000	406000	406000	0
65	20241014	202600	97423998500	406000	406000	406000	406000	0
66	20241014	202500	97423998500	406000	406000	406000	406000	0
67	20241014	202400	97423998500	406000	406000	406000	406000	0
68	20241014	202300	97423998500	406000	406000	406000	406000	0
69	20241014	202200	97423998500	406000	406000	406000	406000	0
70	20241014	202100	97423998500	406000	406000	406000	406000	0
71	20241014	202000	97423998500	406000	406000	406000	406000	0
72	20241014	201900	97423998500	406000	406000	406000	406000	0
73	20241014	201800	97423998500	406000	406000	406000	406000	0
74	20241014	201700	97423998500	406000	406000	406000	406000	0
75	20241014	201600	97423998500	406000	406000	406000	406000	0
76	20241014	201500	97423998500	406000	406000	406000	406000	0
77	20241014	201400	97423998500	406000	406000	406000	406000	0
78	20241014	201300	97423998500	406000	406000	406000	406000	0
79	20241014	201200	97423998500	406000	406000	406000	406000	0
80	20241014	201100	97423998500	406000	406000	406000	406000	0
81	20241014	201000	97423998500	406000	406000	406000	406000	0
82	20241014	200900	97423998500	406000	406000	406000	406000	0
83	20241014	200800	97423998500	406000	406000	406000	406000	0
84	20241014	200700	97423998500	406000	406000	406000	406000	0
85	20241014	200600	97423998500	406000	406000	406000	406000	0
86	20241014	200500	97423998500	406000	406000	406000	406000	0
87	20241014	200400	97423998500	406000	406000	406000	406000	0
88	20241014	200300	97423998500	406000	406000	406000	406000	0
89	20241014	200200	97423998500	406000	406000	406000	406000	0
90	20241014	200100	97423998500	406000	406000	406000	406000	0
91	20241014	200000	97423998500	406000	406000	406000	406000	0
92	20241014	195900	97423998500	406000	406000	406000	406000	9295
93	20241014	195800	97423998500	406000	406000	406000	406000	0
94	20241014	195700	97423998500	406000	406000	406000	406000	0
95	20241014	195600	97423998500	406000	406000	406000	406000	0
96	20241014	195500	97423998500	406000	406000	406000	406000	0
97	20241014	195400	97423998500	406000	406000	406000	406000	0
98	20241014	195300	97423998500	406000	406000	406000	406000	0
99	20241014	195200	97423998500	406000	406000	406000	406000	0
100	20241014	195100	97423998500	406000	406000	406000	406000	0
101	20241014	195000	97423998500	406000	406000	406000	406000	0
102	20241014	194900	97423998500	406000	406000	406000	406000	0
103	20241014	194800	97423998500	406000	406000	406000	406000	0
104	20241014	194700	97423998500	406000	406000	406000	406000	0
105	20241014	194600	97423998500	406000	406000	406000	406000	0
106	20241014	194500	97423998500	406000	406000	406000	406000	0
107	20241014	194400	97423998500	406000	406000	406000	406000	0
108	20241014	194300	97423998500	406000	406000	406000	406000	0
109	20241014	194200	97423998500	406000	406000	406000	406000	0
110	20241014	194100	97423998500	406000	406000	406000	406000	0
111	20241014	194000	97423998500	406000	406000	406000	406000	0
112	20241014	193900	97423998500	406000	406000	406000	406000	0
113	20241014	193800	97423998500	406000	406000	406000	406000	0
114	20241014	193700	97423998500	406000	406000	406000	406000	0
115	20241014	193600	97423998500	406000	406000	406000	406000	0
116	20241014	193500	97423998500	406000	406000	406000	406000	0
117	20241014	193400	97423998500	406000	406000	406000	406000	0
118	20241014	193300	97423998500	406000	406000	406000	406000	0
119	20241014	193200	97423998500	406000	406000	406000	406000	0
120	20241014	193100	97423998500	406000	406000	406000	406000	0
121	20241014	193000	97423998500	406000	406000	406000	406000	0
122	20241014	192900	97423998500	406000	406000	406000	406000	9295
123	20241014	192800	97423998500	406000	406000	406000	406000	0
124	20241014	192700	97423998500	406000	406000	406000	406000	0
125	20241014	192600	97423998500	406000	406000	406000	406000	0
126	20241014	192500	97423998500	406000	406000	406000	406000	0
127	20241014	192400	97423998500	406000	406000	406000	406000	0
128	20241014	192300	97423998500	406000	406000	406000	406000	0
129	20241014	192200	97423998500	406000	406000	406000	406000	0
130	20241014	192100	97423998500	406000	406000	406000	406000	0
131	20241014	192000	97423998500	406000	406000	406000	406000	0
132	20241014	191900	97423998500	406000	406000	406000	406000	0
133	20241014	191800	97423998500	406000	406000	406000	406000	0
134	20241014	191700	97423998500	406000	406000	406000	406000	0
135	20241014	191600	97423998500	406000	406000	406000	406000	0
136	20241014	191500	97423998500	406000	406000	406000	406000	0
137	20241014	191400	97423998500	406000	406000	406000	406000	0
138	20241014	191300	97423998500	406000	406000	406000	406000	0
139	20241014	191200	97423998500	406000	406000	406000	406000	0
140	20241014	191100	97423998500	406000	406000	406000	406000	0
141	20241014	191000	97423998500	406000	406000	406000	406000	0
142	20241014	190900	97423998500	406000	406000	406000	406000	0
143	20241014	190800	97423998500	406000	406000	406000	406000	0
144	20241014	190700	97423998500	406000	406000	406000	406000	0
145	20241014	190600	97423998500	406000	406000	406000	406000	0
146	20241014	190500	97423998500	406000	406000	406000	406000	0
147	20241014	190400	97423998500	406000	406000	406000	406000	0
148	20241014	190300	97423998500	406000	406000	406000	406000	0
149	20241014	190200	97423998500	406000	406000	406000	406000	0
150	20241014	190100	97423998500	406000	406000	406000	406000	0
151	20241014	190000	97423998500	406000	406000	406000	406000	0
152	20241014	185900	97423998500	406000	406000	406000	406000	9295
153	20241014	185800	97423998500	406000	406000	406000	406000	0
154	20241014	185700	97423998500	406000	406000	406000	406000	0
155	20241014	185600	97423998500	406000	406000	406000	406000	0
156	20241014	185500	97423998500	406000	406000	406000	406000	0
157	20241014	185400	97423998500	406000	406000	406000	406000	0
158	20241014	185300	97423998500	406000	406000	406000	406000	0
159	20241014	185200	97423998500	406000	406000	406000	406000	0
160	20241014	185100	97423998500	406000	406000	406000	406000	0
161	20241014	185000	97423998500	406000	406000	406000	406000	0
162	20241014	184900	97423998500	406000	406000	406000	406000	0
163	20241014	184800	97423998500	406000	406000	406000	406000	0
164	20241014	184700	97423998500	406000	406000	406000	406000	0
165	20241014	184600	97423998500	406000	406000	406000	406000	0
166	20241014	184500	97423998500	406000	406000	406000	406000	0
167	20241014	184400	97423998500	406000	406000	406000	406000	0
168	20241014	184300	97423998500	406000	406000	406000	406000	0
169	20241014	184200	97423998500	406000	406000	406000	406000	0
170	20241014	184100	97423998500	406000	406000	406000	406000	0
171	20241014	184000	97423998500	406000	406000	406000	406000	0
172	20241014	183900	97423998500	406000	406000	406000	406000	0
173	20241014	183800	97423998500	406000	406000	406000	406000	0
174	20241014	183700	97423998500	406000	406000	406000	406000	0
175	20241014	183600	97423998500	406000	406000	406000	406000	0
176	20241014	183500	97423998500	406000	406000	406000	406000	0
177	20241014	183400	97423998500	406000	406000	406000	406000	0
178	20241014	183300	97423998500	406000	406000	406000	406000	0
179	20241014	183200	97423998500	406000	406000	406000	406000	0
180	20241014	183100	97423998500	406000	406000	406000	406000	0
181	20241014	183000	97423998500	406000	406000	406000	406000	0
182	20241014	182900	97423998500	406000	406000	406000	406000	9295
183	20241014	182800	97423998500	406000	406000	406000	406000	0
184	20241014	182700	97423998500	406000	406000	406000	406000	0
185	20241014	182600	97423998500	406000	406000	406000	406000	0
186	20241014	182500	97423998500	406000	406000	406000	406000	0
187	20241014	182400	97423998500	406000	406000	406000	406000	0
188	20241014	182300	97423998500	406000	406000	406000	406000	0
189	20241014	182200	97423998500	406000	406000	406000	406000	0
190	20241014	182100	97423998500	406000	406000	406000	406000	0
191	20241014	182000	97423998500	406000	406000	406000	406000	0
192	20241014	181900	97423998500	406000	406000	406000	406000	0
193	20241014	181800	97423998500	406000	406000	406000	406000	0
194	20241014	181700	97423998500	406000	406000	406000	406000	0
195	20241014	181600	97423998500	406000	406000	406000	406000	0
196	20241014	181500	97423998500	406000	406000	406000	406000	0
197	20241014	181400	97423998500	406000	406000	406000	406000	0
198	20241014	181300	97423998500	406000	406000	406000	406000	0
199	20241014	181200	97423998500	406000	406000	406000	406000	0
200	20241014	181100	97423998500	406000	406000	406000	406000	0
201	20241014	181000	97423998500	406000	406000	406000	406000	0
202	20241014	180900	97423998500	406000	406000	406000	406000	0
203	20241014	180800	97423998500	406000	406000	406000	406000	0
204	20241014	180700	97423998500	406000	406000	406000	406000	0
205	20241014	180600	97423998500	406000	406000	406000	406000	0
206	20241014	180500	97423998500	406000	406000	406000	406000	0
207	20241014	180400	97423998500	406000	406000	406000	406000	0
208	20241014	180300	97423998500	406000	406000	406000	406000	0
209	20241014	180200	97423998500	406000	406000	406000	406000	0
210	20241014	180100	97423998500	406000	406000	406000	406000	0
211	20241014	180000	97423998500	406000	406000	406000	406000	0
212	20241014	175900	97423998500	406000	406000	406000	406000	9295
213	20241014	175800	97423998500	406000	406000	406000	406000	0
214	20241014	175700	97423998500	406000	406000	406000	406000	0
215	20241014	175600	97423998500	406000	406000	406000	406000	0
216	20241014	175500	97423998500	406000	406000	406000	406000	0
217	20241014	175400	97423998500	406000	406000	406000	406000	0
218	20241014	175300	97423998500	406000	406000	406000	406000	0
219	20241014	175200	97423998500	406000	406000	406000	406000	0
220	20241014	175100	97423998500	406000	406000	406000	406000	0
221	20241014	175000	97423998500	406000	406000	406000	406000	0
222	20241014	174900	97423998500	406000	406000	406000	406000	0
223	20241014	174800	97423998500	406000	406000	406000	406000	0
224	20241014	174700	97423998500	406000	406000	406000	406000	0
225	20241014	174600	97423998500	406000	406000	406000	406000	0
226	20241014	174500	97423998500	406000	406000	406000	406000	0
227	20241014	174400	97423998500	406000	406000	406000	406000	0
228	20241014	174300	97423998500	406000	406000	406000	406000	0
229	20241014	174200	97423998500	406000	406000	406000	406000	0
230	20241014	174100	97423998500	406000	406000	406000	406000	0
231	20241014	174000	97423998500	406000	406000	406000	406000	0
232	20241014	173900	97423998500	406000	406000	406000	406000	0
233	20241014	173800	97423998500	406000	406000	406000	406000	0
234	20241014	173700	97423998500	406000	406000	406000	406000	0
235	20241014	173600	97423998500	406000	406000	406000	406000	0
236	20241014	173500	97423998500	406000	406000	406000	406000	0
237	20241014	173400	97423998500	406000	406000	406000	406000	0
238	20241014	173300	97423998500	406000	406000	406000	406000	0
239	20241014	173200	97423998500	406000	406000	406000	406000	0
240	20241014	173100	97423998500	406000	406000	406000	406000	0
241	20241014	173000	97423998500	406000	406000	406000	406000	0
242	20241014	172900	97423998500	406000	406000	406000	406000	9295
243	20241014	172800	97423998500	406000	406000	406000	406000	0
244	20241014	172700	97423998500	406000	406000	406000	406000	0
245	20241014	172600	97423998500	406000	406000	406000	406000	0
246	20241014	172500	97423998500	406000	406000	406000	406000	0
247	20241014	172400	97423998500	406000	406000	406000	406000	0
248	20241014	172300	97423998500	406000	406000	406000	406000	0
249	20241014	172200	97423998500	406000	406000	406000	406000	0
250	20241014	172100	97423998500	406000	406000	406000	406000	0
251	20241014	172000	97423998500	406000	406000	406000	406000	0
252	20241014	171900	97423998500	406000	406000	406000	406000	0
253	20241014	171800	97423998500	406000	406000	406000	406000	0
254	20241014	171700	97423998500	406000	406000	406000	406000	0
255	20241014	171600	97423998500	406000	406000	406000	406000	0
256	20241014	171500	97423998500	406000	406000	406000	406000	0
257	20241014	171400	97423998500	406000	406000	406000	406000	0
258	20241014	171300	97423998500	406000	406000	406000	406000	0
259	20241014	171200	97423998500	406000	406000	406000	406000	0
260	20241014	171100	97423998500	406000	406000	406000	406000	0
261	20241014	171000	97423998500	406000	406000	406000	406000	0
262	20241014	170900	97423998500	406000	406000	406000	406000	0
263	20241014	170800	97423998500	406000	406000	406000	406000	0
264	20241014	170700	97423998500	406000	406000	406000	406000	0
265	20241014	170600	97423998500	406000	406000	406000	406000	0
266	20241014	170500	97423998500	406000	406000	406000	406000	0
267	20241014	170400	97423998500	406000	406000	406000	406000	0
268	20241014	170300	97423998500	406000	406000	406000	406000	0
269	20241014	170200	97423998500	406000	406000	406000	406000	0
270	20241014	170100	97423998500	406000	406000	406000	406000	0
271	20241014	170000	97423998500	406000	406000	406000	406000	0
272	20241014	165900	97423998500	406000	406000	406000	406000	9295
273	20241014	165800	97423998500	406000	406000	406000	406000	0
274	20241014	165700	97423998500	406000	406000	406000	406000	0
275	20241014	165600	97423998500	406000	406000	406000	406000	0
276	20241014	165500	97423998500	406000	406000	406000	406000	0
277	20241014	165400	97423998500	406000	406000	406000	406000	0
278	20241014	165300	97423998500	406000	406000	406000	406000	0
279	20241014	165200	97423998500	406000	406000	406000	406000	0
280	20241014	165100	97423998500	406000	406000	406000	406000	0
281	20241014	165000	97423998500	406000	406000	406000	406000	0
282	20241014	164900	97423998500	406000	406000	406000	406000	0
283	20241014	164800	97423998500	406000	406000	406000	406000	0
284	20241014	164700	97423998500	406000	406000	406000	406000	0
285	20241014	164600	97423998500	406000	406000	406000	406000	0
286	20241014	164500	97423998500	406000	406000	406000	406000	0
287	20241014	164400	97423998500	406000	406000	406000	406000	0
288	20241014	164300	97423998500	406000	406000	406000	406000	0
289	20241014	164200	97423998500	406000	406000	406000	406000	0
290	20241014	164100	97423998500	406000	406000	406000	406000	0
291	20241014	164000	97423998500	406000	406000	406000	406000	0
292	20241014	163900	97423998500	406000	406000	406000	406000	0
293	20241014	163800	97423998500	406000	406000	406000	406000	0
294	20241014	163700	97423998500	406000	406000	406000	406000	0
295	20241014	163600	97423998500	406000	406000	406000	406000	0
296	20241014	163500	97423998500	406000	406000	406000	406000	0
297	20241014	163400	97423998500	406000	406000	406000	406000	0
298	20241014	163300	97423998500	406000	406000	406000	406000	0
299	20241014	163200	97423998500	406000	406000	406000	406000	0
300	20241014	163100	97423998500	406000	406000	406000	406000	0
301	20241014	163000	97423998500	406000	406000	406000	406000	0
302	20241014	162900	97423998500	406000	406000	406000	406000	9295
303	20241014	162800	97423998500	406000	406000	406000	406000	0
304	20241014	162700	97423998500	406000	406000	406000	406000	0
305	20241014	162600	97423998500	406000	406000	406000	406000	0
306	20241014	162500	97423998500	406000	406000	406000	406000	0
307	20241014	162400	97423998500	406000	406000	406000	406000	0
308	20241014	162300	97423998500	406000	406000	406000	406000	0
309	20241014	162200	97423998500	406000	406000	406000	406000	0
310	20241014	162100	97423998500	406000	406000	406000	406000	0
311	20241014	162000	97423998500	406000	406000	406000	406000	0
312	20241014	161900	97423998500	406000	406000	406000	406000	0
313	20241014	161800	97423998500	406000	406000	406000	406000	0
314	20241014	161700	97423998500	406000	406000	406000	406000	0
315	20241014	161600	97423998500	406000	406000	406000	406000	0
316	20241014	161500	97423998500	406000	406000	406000	406000	0
317	20241014	161400	97423998500	406000	406000	406000	406000	0
318	20241014	161300	97423998500	406000	406000	406000	406000	0
319	20241014	161200	97423998500	406000	406000	406000	406000	0
320	20241014	161100	97423998500	406000	406000	406000	406000	0
321	20241014	161000	97423998500	406000	406000	406000	406000	0
322	20241014	160900	97423998500	406000	406000	406000	406000	0
323	20241014	160800	97423998500	406000	406000	406000	406000	0
324	20241014	160700	97423998500	406000	406000	406000	406000	0
325	20241014	160600	97423998500	406000	406000	406000	406000	0
326	20241014	160500	97423998500	406000	406000	406000	406000	0
327	20241014	160400	97423998500	406000	406000	406000	406000	0
328	20241014	160300	97423998500	406000	406000	406000	406000	0
329	20241014	160200	97423998500	406000	406000	406000	406000	0
330	20241014	160100	97423998500	406000	406000	406000	406000	0
331	20241014	160000	97423998500	406000	406000	406000	406000	0
332	20241014	155900	97423998500	406000	406000	406000	406000	9295
333	20241014	155800	97423998500	406000	406000	406000	406000	0
334	20241014	155700	97423998500	406000	406000	406000	406000	0
335	20241014	155600	97423998500	406000	406000	406000	406000	0
336	20241014	155500	97423998500	406000	406000	406000	406000	0
337	20241014	155400	97423998500	406000	406000	406000	406000	0
338	20241014	155300	97423998500	406000	406000	406000	406000	0
339	20241014	155200	97423998500	406000	406000	406000	406000	0
340	20241014	155100	97423998500	406000	406000	406000	406000	0
341	20241014	155000	97423998500	406000	406000	406000	406000	0
342	20241014	154900	97423998500	406000	406000	406000	406000	0
343	20241014	154800	97423998500	406000	406000	406000	406000	0
344	20241014	154700	97423998500	406000	406000	406000	406000	0
345	20241014	154600	97423998500	406000	406000	406000	406000	0
346	20241014	154500	97423998500	406000	406000	406000	406000	0
347	20241014	154400	97423998500	406000	406000	406000	406000	0
348	20241014	154300	97423998500	406000	406000	406000	406000	0
349	20241014	154200	97423998500	406000	406000	406000	406000	0
350	20241014	154100	97423998500	406000	406000	406000	406000	0
351	20241014	154000	97423998500	406000	406000	406000	406000	0
352	20241014	153900	97423998500	406000	406000	406000	406000	0
353	20241014	153800	97423998500	406000	406000	406000	406000	0
354	20241014	153700	97423998500	406000	406000	406000	406000	0
355	20241014	153600	97423998500	406000	406000	406000	406000	0
356	20241014	153500	97423998500	406000	406000	406000	406000	0
357	20241014	153400	97423998500	406000	406000	406000	406000	0
358	20241014	153300	97423998500	406000	406000	406000	406000	0
359	20241014	153200	97423998500	406000	406000	406000	406000	0
360	20241014	153100	97423998500	406000	406000	406000	406000	0
361	20241014	153000	97423998500	406000	406000	406000	406000	9295
362	20241014	152900	93650228500	406000	406000	406000	406000	0
363	20241014	152800	93650228500	406000	406000	406000	406000	0
364	20241014	152700	93650228500	406000	406000	406000	406000	0
365	20241014	152600	93650228500	406000	406000	406000	406000	0
366	20241014	152500	93650228500	406000	406000	406000	406000	0
367	20241014	152400	93650228500	406000	406000	406000	406000	0
368	20241014	152300	93650228500	406000	406000	406000	406000	0
369	20241014	152200	93650228500	406000	406000	406000	406000	0
370	20241014	152100	93650228500	406000	406000	406000	406000	0
371	20241014	152000	93650228500	406000	406000	406000	406000	0
372	20241014	151900	93650228500	406000	405500	406000	405000	1450
373	20241014	151800	93062236500	405000	405000	405500	405000	513
374	20241014	151700	92854348000	405500	405000	405500	405000	322
375	20241014	151600	92723884500	405000	405000	405500	405000	355
376	20241014	151500	92580026500	405500	405000	405500	404500	1434
377	20241014	151400	91999282000	405000	405000	405000	404500	627
378	20241014	151300	91745575500	404500	405000	405000	404500	462
379	20241014	151200	91558669500	404500	405000	405500	404500	849
380	20241014	151100	91214886500	405000	405000	405500	405000	1107
381	20241014	151000	90766536000	405000	406000	406000	405000	2712
382	20241014	150900	89667272000	406000	406000	406500	405500	709
383	20241014	150800	89379503000	406000	406500	406500	406000	803
384	20241014	150700	89053471500	406000	406500	406500	406000	703
385	20241014	150600	88768037000	406500	406500	406500	406000	158
386	20241014	150500	88703859000	406500	406500	406500	406000	378
387	20241014	150400	88550328000	406500	406000	406500	406000	784
388	20241014	150300	88231930500	406000	406500	407000	406000	203
389	20241014	150200	88149419000	406000	406000	406500	406000	386
390	20241014	150100	87992639000	406500	406000	407000	406000	490
391	20241014	150000	87793564000	406000	406500	407000	406000	565
392	20241014	145900	87563907500	407000	406500	407000	406500	402
393	20241014	145800	87400438000	406500	406000	407000	405500	391
394	20241014	145700	87241558000	406000	406000	406000	405500	352
395	20241014	145600	87098704000	405500	405500	406000	405000	977
396	20241014	145500	86702677000	405500	405000	406000	405000	657
397	20241014	145400	86436255000	405500	405500	405500	405000	194
398	20241014	145300	86357637000	405500	405000	405500	405000	182
399	20241014	145200	86283884000	405500	404500	405500	404500	237
400	20241014	145100	86187908000	405000	405000	405500	404500	1268
401	20241014	145000	85674351500	405000	405500	405500	405000	521
402	20241014	144900	85463329000	405000	405500	406000	405000	976
403	20241014	144800	85067827500	406000	406000	406000	405500	2833
404	20241014	144700	83918231000	406500	407000	407000	406000	517
405	20241014	144600	83708025000	407000	406000	407000	406000	1209
406	20241014	144500	83216765000	406500	407000	407500	406000	2170
407	20241014	144400	82333980000	407500	407500	407500	407000	236
408	20241014	144300	82237907000	407500	407500	408000	407000	400
409	20241014	144200	82074993000	407500	407500	407500	407000	375
410	20241014	144100	81922209500	407500	407500	408000	407500	258
411	20241014	144000	81817069000	407500	408000	408000	407000	2574
412	20241014	143900	80768220500	408000	408500	409000	407500	1526
413	20241014	143800	80145487000	409000	408500	409000	408500	210
414	20241014	143700	80059692000	408500	409000	409000	408500	122
415	20241014	143600	80009850500	408500	409000	409000	408000	133
416	20241014	143500	79955510500	408500	408500	409000	408000	307
417	20241014	143400	79830156500	408500	408500	409000	408500	994
418	20241014	143300	79424104000	408500	408500	409000	408500	134
419	20241014	143200	79369361000	408500	408500	409000	408500	993
420	20241014	143100	78963682000	408500	409000	409500	408500	320
421	20241014	143000	78832813000	409500	409000	409500	409000	711
422	20241014	142900	78541967000	409500	409000	409500	409000	258
423	20241014	142800	78436388000	409500	409000	409500	409000	145
424	20241014	142700	78377057000	409000	409500	409500	409000	113
425	20241014	142600	78330827000	409000	409500	409500	409000	86
426	20241014	142500	78295639500	409000	409500	410000	409000	909
427	20241014	142400	77923598000	409500	409500	410500	409500	422
428	20241014	142300	77750592000	409500	409500	410000	409000	246
429	20241014	142200	77649864500	409500	409500	410000	409500	286
430	20241014	142100	77532738500	409500	409500	410000	409500	113
431	20241014	142000	77486455000	409500	410000	410000	409500	142
432	20241014	141900	77428301000	410000	410000	410000	409500	104
433	20241014	141800	77385698500	409500	409500	410000	409500	106
434	20241014	141700	77342283000	409500	409000	410000	409000	127
435	20241014	141600	77290278000	409000	409000	409500	409000	205
436	20241014	141500	77206361000	409000	409000	409500	409000	284
437	20241014	141400	77090200500	409000	409000	409500	409000	160
438	20241014	141300	77024757000	409000	409000	409500	409000	133
439	20241014	141200	76970355500	409500	409000	409500	409000	138
440	20241014	141100	76913908000	409000	408500	409500	408500	201
441	20241014	141000	76831697500	408500	408500	409000	408500	243
442	20241014	140900	76732382500	408500	408500	409000	408500	312
443	20241014	140800	76604927000	408500	409000	409500	408500	476
444	20241014	140700	76410370000	409000	409000	410000	409000	511
445	20241014	140600	76201281500	409000	410000	410500	409000	578
446	20241014	140500	75964462500	410000	409500	410500	409000	290
447	20241014	140400	75845590000	409500	409000	409500	409000	440
448	20241014	140300	75665493000	409000	410000	410500	409000	1084
449	20241014	140200	75221278000	410000	410000	410500	410000	382
450	20241014	140100	75064593500	410000	410000	410500	410000	241
451	20241014	140000	74965778000	410000	411000	411000	410000	231
452	20241014	135900	74871027500	410500	411000	411500	410000	648
453	20241014	135800	74604879500	411000	411500	411500	411000	174
454	20241014	135700	74533356500	411000	411000	411500	411000	131
455	20241014	135600	74479489000	411000	410500	411500	410500	406
456	20241014	135500	74312578000	411000	411000	411500	410500	234
457	20241014	135400	74216421000	411000	411000	411500	410000	628
458	20241014	135300	73958464000	411000	410000	411500	410000	154
459	20241014	135200	73895250000	410500	410000	410500	410000	148
460	20241014	135100	73834522000	410000	410000	410500	410000	139
461	20241014	135000	73777511000	410000	410000	410500	410000	259
462	20241014	134900	73671250500	410000	410500	411000	410000	516
463	20241014	134800	73459384500	410500	410500	411000	410500	190
464	20241014	134700	73381371000	411000	410500	411000	410000	163
465	20241014	134600	73314456500	410500	411500	411500	410000	982
466	20241014	134500	72911027000	411000	411000	411500	411000	567
467	20241014	134400	72677778500	411000	411000	411500	411000	188
468	20241014	134300	72600493000	411500	411000	411500	411000	317
469	20241014	134200	72470123500	411000	410500	411500	410500	203
470	20241014	134100	72386683000	411000	410500	411000	410500	109
471	20241014	134000	72341912000	410500	411000	411000	410500	220
472	20241014	133900	72251536500	411000	411000	411500	410500	314
473	20241014	133800	72122448000	411000	411000	411500	411000	306
474	20241014	133700	71996675000	411000	411000	411500	411000	308
475	20241014	133600	71870066500	411000	412000	412500	411000	830
476	20241014	133500	71528450500	412000	412500	413000	411500	825
477	20241014	133400	71188396500	412500	412500	413000	412500	649
478	20241014	133300	70920669500	412500	412500	413500	412000	3552
479	20241014	133200	69454476500	412000	410500	412500	410500	4442
480	20241014	133100	67627449000	410500	410500	411000	410500	252
481	20241014	133000	67523998000	410500	410500	411000	410500	636
482	20241014	132900	67262878000	411000	411000	411000	410500	251
483	20241014	132800	67159773500	411000	409500	411000	409500	1961
484	20241014	132700	66355342500	410000	409500	410000	409500	103
485	20241014	132600	66313146000	409500	408500	410000	408500	1899
486	20241014	132500	65536082000	408500	409000	409000	408500	669
487	20241014	132400	65262727500	409000	408500	409000	408000	1044
488	20241014	132300	64836266500	408000	408000	408500	408000	82
489	20241014	132200	64802807500	408500	408000	408500	408000	119
490	20241014	132100	64754233500	408500	408000	408500	408000	99
491	20241014	132000	64713825000	408000	408000	408500	408000	95
492	20241014	131900	64675044500	408500	408500	408500	408000	142
493	20241014	131800	64617083500	408000	408000	408500	408000	81
494	20241014	131700	64584025000	408000	407500	408500	407500	576
495	20241014	131600	64348992000	408000	408000	408000	407500	79
496	20241014	131500	64316795000	407500	407500	408000	407500	169
497	20241014	131400	64247918000	407500	407500	408000	407500	265
498	20241014	131300	64139920500	407500	407500	408000	407500	242
499	20241014	131200	64041222500	407500	407500	408000	407000	233
500	20241014	131100	63946273000	407000	407500	408000	407000	230
501	20241014	131000	63852547000	407500	408000	408000	407500	107
502	20241014	130900	63808923500	407500	407500	408000	407500	74
503	20241014	130800	63778764000	407500	408000	408000	407500	146
504	20241014	130700	63719243000	408000	407500	408000	407500	86
505	20241014	130600	63684189500	408000	408000	408000	407500	77
506	20241014	130500	63652801500	407500	408000	408500	407500	2310
507	20241014	130400	62711194500	408500	408500	408500	408000	92
508	20241014	130300	62673644000	408500	408000	408500	408000	119
509	20241014	130200	62625077500	408000	408500	408500	408000	93
510	20241014	130100	62587131500	408000	408000	408500	408000	110
511	20241014	130000	62542247500	408000	408500	408500	408000	126
512	20241014	125900	62490834000	408000	408000	408500	408000	87
513	20241014	125800	62455335500	408000	408000	408500	408000	219
514	20241014	125700	62365975500	408000	408000	408000	407500	118
515	20241014	125600	62317871000	407500	408000	408000	407500	85
516	20241014	125500	62283223000	408000	408000	408000	407500	123
517	20241014	125400	62233089000	407500	408000	408000	407500	59
518	20241014	125300	62209035500	407500	408000	408500	407500	182
519	20241014	125200	62134756500	408000	408000	408500	407500	111
520	20241014	125100	62089487000	407500	408000	408000	407500	100
521	20241014	125000	62048700500	408000	407500	408500	407500	292
522	20241014	124900	61929581000	407500	408500	408500	407500	448
523	20241014	124800	61746792000	408000	408500	408500	408000	97
524	20241014	124700	61707195500	408500	408000	408500	408000	179
525	20241014	124600	61634119000	408500	408000	408500	408000	158
526	20241014	124500	61569635500	408000	408500	408500	408000	88
527	20241014	124400	61533713500	408000	408000	408500	408000	127
528	20241014	124300	61481881000	408000	408000	408500	408000	143
529	20241014	124200	61423531000	408000	408000	408500	408000	97
530	20241014	124100	61383947000	408000	408000	408500	407500	159
531	20241014	124000	61319086000	407500	407500	408000	407500	157
532	20241014	123900	61255069500	407500	407500	408000	407500	156
533	20241014	123800	61191462000	407500	407500	408000	407500	145
534	20241014	123700	61132332500	408000	408000	408000	407500	75
535	20241014	123600	61101758500	408000	407500	408000	407500	149
536	20241014	123500	61041000500	407500	407500	408000	407500	88
537	20241014	123400	61005137500	407500	408000	408000	407500	375
538	20241014	123300	60852186500	407500	407000	408500	407000	106
539	20241014	123200	60808950000	407500	407500	408000	407000	617
540	20241014	123100	60557524500	408000	408500	409000	407500	1159
541	20241014	123000	60084247000	408500	409000	409000	408500	99
542	20241014	122900	60043775500	408500	408000	409000	408000	874
543	20241014	122800	59686952500	408000	408000	408000	407500	121
544	20241014	122700	59637628500	408000	408000	408000	407500	108
545	20241014	122600	59593591000	407500	408000	408000	407500	112
546	20241014	122500	59547927500	407500	407500	408000	407500	141
547	20241014	122400	59490459000	407500	407500	408000	407500	78
548	20241014	122300	59458659500	407500	407500	408000	407000	183
549	20241014	122200	59384085500	407000	407000	407500	407000	239
550	20241014	122100	59286720500	407000	407000	407500	407000	156
551	20241014	122000	59223188000	407000	408000	408000	407000	214
552	20241014	121900	59136013500	407500	407500	408000	407000	221
553	20241014	121800	59045961000	407500	407000	408000	407000	278
554	20241014	121700	58932699000	407000	407500	408000	407000	159
555	20241014	121600	58867928500	407000	407000	407500	407000	274
556	20241014	121500	58756304500	407500	407000	407500	407000	358
557	20241014	121400	58610577000	407500	408000	408000	407000	504
558	20241014	121300	58405156000	408000	408000	408500	408000	123
559	20241014	121200	58354966500	408500	408000	408500	408000	82
560	20241014	121100	58321507500	408500	408000	408500	408000	115
561	20241014	121000	58274582000	408500	408500	409000	408000	752
562	20241014	120900	57967517000	409000	408000	409000	408000	809
563	20241014	120800	57637039000	408000	407500	408000	407500	136
564	20241014	120700	57581595000	407500	408000	408000	407500	72
565	20241014	120600	57552251500	407500	407000	408000	407000	723
566	20241014	120500	57257788000	406500	406500	407000	406000	290
567	20241014	120400	57139922000	406000	406000	406500	406000	125
568	20241014	120300	57089148000	406000	406500	406500	406000	97
569	20241014	120200	57049755000	406000	406500	406500	406000	163
570	20241014	120100	56983569500	406000	406000	406500	406000	86
571	20241014	120000	56948641000	406000	406000	406500	406000	89
572	20241014	115900	56912499500	406000	406000	406500	406000	145
573	20241014	115800	56853623500	406000	406000	406500	406000	76
574	20241014	115700	56822767000	406500	406000	406500	406000	84
575	20241014	115600	56788658000	406000	406500	406500	406000	127
576	20241014	115500	56737092000	406000	406500	406500	406000	164
577	20241014	115400	56670504000	406000	406000	406500	406000	111
578	20241014	115300	56625432500	406000	406000	406500	406000	168
579	20241014	115200	56557222000	406000	406000	406500	406000	79
580	20241014	115100	56525135500	406500	406000	406500	405500	181
581	20241014	115000	56451655500	405500	405500	406500	405500	89
582	20241014	114900	56415539000	405500	406000	406500	405500	130
583	20241014	114800	56362781000	406500	406000	406500	405500	451
584	20241014	114700	56179718000	406000	406500	406500	406000	76
585	20241014	114600	56148857500	406000	406500	407000	406000	807
586	20241014	114500	55820920500	406500	407000	407000	406500	175
587	20241014	114400	55749747500	407000	406500	407000	406000	854
588	20241014	114300	55402691500	407000	406500	407000	406500	128
589	20241014	114200	55350634500	406500	406000	406500	406000	509
590	20241014	114100	55143810000	406000	405000	406500	405000	626
591	20241014	114000	54889907500	405000	405000	405500	405000	102
592	20241014	113900	54848587000	405500	405000	405500	405000	210
593	20241014	113800	54763525500	405000	405000	405500	405000	336
594	20241014	113700	54627435500	405000	405000	405500	405000	94
595	20241014	113600	54589361500	405000	405500	405500	405000	191
596	20241014	113500	54511975500	405000	405000	405500	405000	95
597	20241014	113400	54473488500	405000	405500	405500	405000	82
598	20241014	113300	54440267000	405500	405000	405500	405000	112
599	20241014	113200	54394893000	405000	405000	405500	405000	115
600	20241014	113100	54348308000	405500	404500	405500	404500	584
601	20241014	113000	54111749000	404500	404500	405000	404500	124
602	20241014	112900	54061580000	405000	405500	405500	404000	319
603	20241014	112800	53932520500	405500	404500	405500	404000	744
604	20241014	112700	53631418500	404000	404500	404500	404000	175
605	20241014	112600	53560702000	404000	404000	404500	404000	206
606	20241014	112500	53477415000	404500	404000	404500	404000	202
607	20241014	112400	53395765000	404000	404000	404500	404000	94
608	20241014	112300	53357777500	404000	404500	404500	404000	218
609	20241014	112200	53269700500	404000	404000	404500	403500	176
610	20241014	112100	53198598500	404000	403500	404000	403500	371
611	20241014	112000	53048734000	403500	404000	404000	403500	307
612	20241014	111900	52924845500	404000	403500	404000	403500	228
613	20241014	111800	52832837000	404000	404000	404000	403500	153
614	20241014	111700	52771081000	404000	404000	404500	403500	397
615	20241014	111600	52610684000	404000	404000	404500	404000	166
616	20241014	111500	52543565500	404000	403500	404000	403500	473
617	20241014	111400	52352589000	404000	404000	404500	404000	213
618	20241014	111300	52266534500	404000	404000	404500	404000	306
619	20241014	111200	52142899000	404000	404500	404500	404000	290
620	20241014	111100	52025736000	404000	404000	404500	404000	160
621	20241014	111000	51961074000	404000	403500	404500	403500	1322
622	20241014	110900	51426845500	403500	403500	404000	403500	436
623	20241014	110800	51250898000	403500	403500	404000	403500	282
624	20241014	110700	51137105500	403500	403500	404000	403500	1440
625	20241014	110600	50556027000	404000	404000	404500	403500	1999
626	20241014	110500	49748476500	404000	404500	405000	404000	560
627	20241014	110400	49522038000	404500	405000	405000	404500	224
628	20241014	110300	49431420500	404500	404500	405000	404500	574
629	20241014	110200	49199221500	405000	404500	405000	404500	119
630	20241014	110100	49151077500	404500	405000	405500	404500	536
631	20241014	110000	48934035500	405000	405500	405500	405000	676
632	20241014	105900	48660247000	405000	405500	405500	405000	154
633	20241014	105800	48597865500	405000	405000	405500	405000	214
634	20241014	105700	48511149000	405000	405000	405500	405000	510
635	20241014	105600	48304568500	405000	405500	405500	404500	305
636	20241014	105500	48181059000	405500	405500	405500	405000	138
637	20241014	105400	48125162500	405000	405000	405500	405000	387
638	20241014	105300	47968420000	405500	405000	405500	405000	463
639	20241014	105200	47780891000	405000	405500	405500	405000	475
640	20241014	105100	47588507000	405000	405000	405500	405000	1906
641	20241014	105000	46816552500	405000	405500	406000	405000	798
642	20241014	104900	46493280000	405500	405500	406000	405000	482
643	20241014	104800	46297861500	406000	405500	406000	405500	722
644	20241014	104700	46005068000	405500	405500	406000	405500	189
645	20241014	104600	45928419000	405500	406500	406500	405500	997
646	20241014	104500	45523925500	406000	406000	406500	406000	320
647	20241014	104400	45394000500	406000	406000	406500	406000	149
648	20241014	104300	45333490000	406000	406500	406500	406000	213
649	20241014	104200	45246991500	406500	406500	406500	406000	327
650	20241014	104100	45114115500	406500	406500	407000	406000	623
651	20241014	104000	44860785000	406000	406500	406500	406000	229
652	20241014	103900	44767746000	406000	407000	407000	406000	248
653	20241014	103800	44666988000	407000	406500	407000	406500	602
654	20241014	103700	44422270500	406500	406500	407000	406500	179
655	20241014	103600	44349500000	406500	406000	406500	406000	494
656	20241014	103500	44148794500	406000	406000	406500	406000	199
657	20241014	103400	44067930500	406500	406000	406500	406000	189
658	20241014	103300	43991162500	406000	406000	406500	406000	500
659	20241014	103200	43788085000	406000	406500	407000	406000	451
660	20241014	103100	43604806500	407000	407500	407500	406500	300
661	20241014	103000	43482668500	407500	408000	408000	407000	403
662	20241014	102900	43318461500	408000	408000	408000	407500	521
663	20241014	102800	43106032500	408000	408000	408500	408000	272
664	20241014	102700	42995042500	408000	407000	408000	406500	232
665	20241014	102600	42900543000	407000	407000	407500	406500	923
666	20241014	102500	42524811500	407000	406500	407000	406500	1129
667	20241014	102400	42065800000	406500	406000	406500	406000	134
668	20241014	102300	42011371500	406000	406500	406500	406000	379
669	20241014	102200	41857452500	406500	406500	406500	406000	198
670	20241014	102100	41776996500	406500	406500	406500	406000	245
671	20241014	102000	41677457000	406500	406500	407000	406000	450
672	20241014	101900	41494528000	406500	407000	407000	406500	222
673	20241014	101800	41404279500	406500	406500	407000	406500	273
674	20241014	101700	41293302000	406500	407500	407500	406500	433
675	20241014	101600	41117092500	407500	407000	407500	407000	589
676	20241014	101500	40877349500	407000	407500	408000	407000	928
677	20241014	101400	40499211500	407500	407500	408000	407500	179
678	20241014	101300	40426193500	408000	407500	408000	407500	340
679	20241014	101200	40287532000	407500	408500	408500	407500	1325
680	20241014	101100	39746813500	408500	408500	409000	408500	217
681	20241014	101000	39658154500	408500	409000	409000	408500	194
682	20241014	100900	39578877500	409000	409000	409000	408500	89
683	20241014	100800	39542495000	408500	408500	409000	408500	204
684	20241014	100700	39459127000	409000	409000	409000	408500	230
685	20241014	100600	39365156500	408500	408500	409000	408500	94
686	20241014	100500	39326748000	409000	408500	409000	408000	116
687	20241014	100400	39279365500	408500	409000	409000	408000	391
688	20241014	100300	39119601500	409000	408000	409500	408000	368
689	20241014	100200	38969193500	408500	408500	409000	408000	201
690	20241014	100100	38887086500	408500	408500	409000	408500	95
691	20241014	100000	38848265000	408500	408500	409000	408000	382
692	20241014	095900	38692253000	408000	409000	409000	408000	420
693	20241014	095800	38520721500	409000	408500	409000	408500	198
694	20241014	095700	38439825500	408500	409500	410000	408500	767
695	20241014	095600	38126073500	409500	409000	409500	409000	255
696	20241014	095500	38021726500	409000	409000	409500	409000	165
697	20241014	095400	37954217500	409000	408500	409500	408500	219
698	20241014	095300	37864693000	408500	408000	409000	408000	499
699	20241014	095200	37660835500	408000	409000	409500	408000	828
700	20241014	095100	37322502000	409000	409500	410000	409000	1558
701	20241014	095000	36684738500	410000	409500	410000	409500	435
702	20241014	094900	36506564500	409500	410000	410500	409500	658
703	20241014	094800	36236878000	410000	411500	411500	410000	4797
704	20241014	094700	34266790500	411500	411500	411500	411000	537
705	20241014	094600	34045993000	411000	411000	411500	411000	402
706	20241014	094500	33880644000	411000	411000	411500	411000	420
707	20241014	094400	33707864500	411000	411500	412000	411000	533
708	20241014	094300	33488523500	411500	411500	412000	411000	1599
709	20241014	094200	32830565500	412000	411500	412000	411000	518
710	20241014	094100	32617419000	412000	410500	412000	410500	420
711	20241014	094000	32444716500	411000	410500	411000	410500	272
712	20241014	093900	32333018500	410500	410500	411000	410000	282
713	20241014	093800	32217268000	410500	411000	411500	410500	954
714	20241014	093700	31825254000	411500	410500	411500	410000	710
715	20241014	093600	31533688000	410500	411000	411000	410000	1344
716	20241014	093500	30981938500	411000	410500	411000	410000	373
717	20241014	093400	30828791500	410500	410000	410500	410000	282
718	20241014	093300	30713059000	410500	409500	411500	409000	1587
719	20241014	093200	30062316500	409500	409500	410000	409000	1232
720	20241014	093100	29557914500	409500	409500	409500	409000	352
721	20241014	093000	29413871000	409000	409500	409500	409000	202
722	20241014	092900	29331203500	409000	409000	409500	408500	390
723	20241014	092800	29171691000	409000	409500	409500	408500	366
724	20241014	092700	29021962500	409500	410500	410500	408500	1565
725	20241014	092600	28380822000	410500	412000	412000	410500	1277
726	20241014	092500	27855581000	411500	412500	412500	411500	2204
727	20241014	092400	26947628000	412500	411000	412500	410500	1360
728	20241014	092300	26387636500	411000	412000	412500	410000	2475
729	20241014	092200	25369806000	412000	411000	412500	411000	3195
730	20241014	092100	24054968000	411000	410000	411500	409500	2654
731	20241014	092000	22965756500	410000	408000	410000	408000	1845
732	20241014	091900	22211147000	408000	407000	408000	406500	813
733	20241014	091800	21880030500	407000	406000	407500	406000	826
734	20241014	091700	21544285500	406500	407500	407500	406000	2166
735	20241014	091600	20663266500	407000	405000	407500	405000	1435
736	20241014	091500	20079910000	405000	405500	405500	404500	1612
737	20241014	091400	19427137500	405000	407000	407000	405000	1695
738	20241014	091300	18739599000	407000	405500	407000	405000	1521
739	20241014	091200	18121958500	405500	406000	406000	405000	687
740	20241014	091100	17843380500	406000	404000	406500	404000	1508
741	20241014	091000	17232521000	404500	404500	404500	404000	886
742	20241014	090900	16874433500	404500	404000	406000	403500	1878
743	20241014	090800	16114603500	403500	403500	405000	403000	2157
744	20241014	090700	15243251500	404000	403000	404500	402500	3319
745	20241014	090600	13902698500	403000	403500	404500	402500	4715
746	20241014	090500	12001048000	403500	405000	406000	403500	3956
747	20241014	090400	10401092500	405500	407500	408000	405500	4667
748	20241014	090300	8503575000	407500	408000	408500	407500	1263
749	20241014	090200	7988440000	408500	408000	408500	407500	2823
750	20241014	090100	6836779000	408000	406500	409500	406000	3507
751	20241014	090000	5408032000	407500	407500	410000	406500	13011