KissMeData/011070/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185600	22378438000	213000	213000	213000	213000	7710
3	20241004	185500	22378438000	213000	213000	213000	213000	0
4	20241004	185400	22378438000	213000	213000	213000	213000	0
5	20241004	185300	22378438000	213000	213000	213000	213000	0
6	20241004	185200	22378438000	213000	213000	213000	213000	0
7	20241004	185100	22378438000	213000	213000	213000	213000	0
8	20241004	185000	22378438000	213000	213000	213000	213000	0
9	20241004	184900	22378438000	213000	213000	213000	213000	0
10	20241004	184800	22378438000	213000	213000	213000	213000	0
11	20241004	184700	22378438000	213000	213000	213000	213000	0
12	20241004	184600	22378438000	213000	213000	213000	213000	0
13	20241004	184500	22378438000	213000	213000	213000	213000	0
14	20241004	184400	22378438000	213000	213000	213000	213000	0
15	20241004	184300	22378438000	213000	213000	213000	213000	0
16	20241004	184200	22378438000	213000	213000	213000	213000	0
17	20241004	184100	22378438000	213000	213000	213000	213000	0
18	20241004	184000	22378438000	213000	213000	213000	213000	0
19	20241004	183900	22378438000	213000	213000	213000	213000	0
20	20241004	183800	22378438000	213000	213000	213000	213000	0
21	20241004	183700	22378438000	213000	213000	213000	213000	0
22	20241004	183600	22378438000	213000	213000	213000	213000	0
23	20241004	183500	22378438000	213000	213000	213000	213000	0
24	20241004	183400	22378438000	213000	213000	213000	213000	0
25	20241004	183300	22378438000	213000	213000	213000	213000	0
26	20241004	183200	22378438000	213000	213000	213000	213000	0
27	20241004	183100	22378438000	213000	213000	213000	213000	0
28	20241004	183000	22378438000	213000	213000	213000	213000	0
29	20241004	182900	22378438000	213000	213000	213000	213000	0
30	20241004	182800	22378438000	213000	213000	213000	213000	0
31	20241004	182700	22378438000	213000	213000	213000	213000	0
32	20241004	182600	22378438000	213000	213000	213000	213000	7710
33	20241004	182500	22378438000	213000	213000	213000	213000	0
34	20241004	182400	22378438000	213000	213000	213000	213000	0
35	20241004	182300	22378438000	213000	213000	213000	213000	0
36	20241004	182200	22378438000	213000	213000	213000	213000	0
37	20241004	182100	22378438000	213000	213000	213000	213000	0
38	20241004	182000	22378438000	213000	213000	213000	213000	0
39	20241004	181900	22378438000	213000	213000	213000	213000	0
40	20241004	181800	22378438000	213000	213000	213000	213000	0
41	20241004	181700	22378438000	213000	213000	213000	213000	0
42	20241004	181600	22378438000	213000	213000	213000	213000	0
43	20241004	181500	22378438000	213000	213000	213000	213000	0
44	20241004	181400	22378438000	213000	213000	213000	213000	0
45	20241004	181300	22378438000	213000	213000	213000	213000	0
46	20241004	181200	22378438000	213000	213000	213000	213000	0
47	20241004	181100	22378438000	213000	213000	213000	213000	0
48	20241004	181000	22378438000	213000	213000	213000	213000	0
49	20241004	180900	22378438000	213000	213000	213000	213000	0
50	20241004	180800	22378438000	213000	213000	213000	213000	0
51	20241004	180700	22378438000	213000	213000	213000	213000	0
52	20241004	180600	22378438000	213000	213000	213000	213000	0
53	20241004	180500	22378438000	213000	213000	213000	213000	0
54	20241004	180400	22378438000	213000	213000	213000	213000	0
55	20241004	180300	22378438000	213000	213000	213000	213000	0
56	20241004	180200	22378438000	213000	213000	213000	213000	0
57	20241004	180100	22378438000	213000	213000	213000	213000	0
58	20241004	180000	22378438000	213000	213000	213000	213000	0
59	20241004	175900	22378438000	213000	213000	213000	213000	0
60	20241004	175800	22378438000	213000	213000	213000	213000	0
61	20241004	175700	22378438000	213000	213000	213000	213000	0
62	20241004	175600	22378438000	213000	213000	213000	213000	7710
63	20241004	175500	22378438000	213000	213000	213000	213000	0
64	20241004	175400	22378438000	213000	213000	213000	213000	0
65	20241004	175300	22378438000	213000	213000	213000	213000	0
66	20241004	175200	22378438000	213000	213000	213000	213000	0
67	20241004	175100	22378438000	213000	213000	213000	213000	0
68	20241004	175000	22378438000	213000	213000	213000	213000	0
69	20241004	174900	22378438000	213000	213000	213000	213000	0
70	20241004	174800	22378438000	213000	213000	213000	213000	0
71	20241004	174700	22378438000	213000	213000	213000	213000	0
72	20241004	174600	22378438000	213000	213000	213000	213000	0
73	20241004	174500	22378438000	213000	213000	213000	213000	0
74	20241004	174400	22378438000	213000	213000	213000	213000	0
75	20241004	174300	22378438000	213000	213000	213000	213000	0
76	20241004	174200	22378438000	213000	213000	213000	213000	0
77	20241004	174100	22378438000	213000	213000	213000	213000	0
78	20241004	174000	22378438000	213000	213000	213000	213000	0
79	20241004	173900	22378438000	213000	213000	213000	213000	0
80	20241004	173800	22378438000	213000	213000	213000	213000	0
81	20241004	173700	22378438000	213000	213000	213000	213000	0
82	20241004	173600	22378438000	213000	213000	213000	213000	0
83	20241004	173500	22378438000	213000	213000	213000	213000	0
84	20241004	173400	22378438000	213000	213000	213000	213000	0
85	20241004	173300	22378438000	213000	213000	213000	213000	0
86	20241004	173200	22378438000	213000	213000	213000	213000	0
87	20241004	173100	22378438000	213000	213000	213000	213000	0
88	20241004	173000	22378438000	213000	213000	213000	213000	0
89	20241004	172900	22378438000	213000	213000	213000	213000	0
90	20241004	172800	22378438000	213000	213000	213000	213000	0
91	20241004	172700	22378438000	213000	213000	213000	213000	0
92	20241004	172600	22378438000	213000	213000	213000	213000	7710
93	20241004	172500	22378438000	213000	213000	213000	213000	0
94	20241004	172400	22378438000	213000	213000	213000	213000	0
95	20241004	172300	22378438000	213000	213000	213000	213000	0
96	20241004	172200	22378438000	213000	213000	213000	213000	0
97	20241004	172100	22378438000	213000	213000	213000	213000	0
98	20241004	172000	22378438000	213000	213000	213000	213000	0
99	20241004	171900	22378438000	213000	213000	213000	213000	0
100	20241004	171800	22378438000	213000	213000	213000	213000	0
101	20241004	171700	22378438000	213000	213000	213000	213000	0
102	20241004	171600	22378438000	213000	213000	213000	213000	0
103	20241004	171500	22378438000	213000	213000	213000	213000	0
104	20241004	171400	22378438000	213000	213000	213000	213000	0
105	20241004	171300	22378438000	213000	213000	213000	213000	0
106	20241004	171200	22378438000	213000	213000	213000	213000	0
107	20241004	171100	22378438000	213000	213000	213000	213000	0
108	20241004	171000	22378438000	213000	213000	213000	213000	0
109	20241004	170900	22378438000	213000	213000	213000	213000	0
110	20241004	170800	22378438000	213000	213000	213000	213000	0
111	20241004	170700	22378438000	213000	213000	213000	213000	0
112	20241004	170600	22378438000	213000	213000	213000	213000	0
113	20241004	170500	22378438000	213000	213000	213000	213000	0
114	20241004	170400	22378438000	213000	213000	213000	213000	0
115	20241004	170300	22378438000	213000	213000	213000	213000	0
116	20241004	170200	22378438000	213000	213000	213000	213000	0
117	20241004	170100	22378438000	213000	213000	213000	213000	0
118	20241004	170000	22378438000	213000	213000	213000	213000	0
119	20241004	165900	22378438000	213000	213000	213000	213000	0
120	20241004	165800	22378438000	213000	213000	213000	213000	0
121	20241004	165700	22378438000	213000	213000	213000	213000	0
122	20241004	165600	22378438000	213000	213000	213000	213000	7710
123	20241004	165500	22378438000	213000	213000	213000	213000	0
124	20241004	165400	22378438000	213000	213000	213000	213000	0
125	20241004	165300	22378438000	213000	213000	213000	213000	0
126	20241004	165200	22378438000	213000	213000	213000	213000	0
127	20241004	165100	22378438000	213000	213000	213000	213000	0
128	20241004	165000	22378438000	213000	213000	213000	213000	0
129	20241004	164900	22378438000	213000	213000	213000	213000	0
130	20241004	164800	22378438000	213000	213000	213000	213000	0
131	20241004	164700	22378438000	213000	213000	213000	213000	0
132	20241004	164600	22378438000	213000	213000	213000	213000	0
133	20241004	164500	22378438000	213000	213000	213000	213000	0
134	20241004	164400	22378438000	213000	213000	213000	213000	0
135	20241004	164300	22378438000	213000	213000	213000	213000	0
136	20241004	164200	22378438000	213000	213000	213000	213000	0
137	20241004	164100	22378438000	213000	213000	213000	213000	0
138	20241004	164000	22378438000	213000	213000	213000	213000	0
139	20241004	163900	22378438000	213000	213000	213000	213000	0
140	20241004	163800	22378438000	213000	213000	213000	213000	0
141	20241004	163700	22378438000	213000	213000	213000	213000	0
142	20241004	163600	22378438000	213000	213000	213000	213000	0
143	20241004	163500	22378438000	213000	213000	213000	213000	0
144	20241004	163400	22378438000	213000	213000	213000	213000	0
145	20241004	163300	22378438000	213000	213000	213000	213000	0
146	20241004	163200	22378438000	213000	213000	213000	213000	0
147	20241004	163100	22378438000	213000	213000	213000	213000	0
148	20241004	163000	22378438000	213000	213000	213000	213000	0
149	20241004	162900	22378438000	213000	213000	213000	213000	0
150	20241004	162800	22378438000	213000	213000	213000	213000	0
151	20241004	162700	22378438000	213000	213000	213000	213000	0
152	20241004	162600	22378438000	213000	213000	213000	213000	7710
153	20241004	162500	22378438000	213000	213000	213000	213000	0
154	20241004	162400	22378438000	213000	213000	213000	213000	0
155	20241004	162300	22378438000	213000	213000	213000	213000	0
156	20241004	162200	22378438000	213000	213000	213000	213000	0
157	20241004	162100	22378438000	213000	213000	213000	213000	0
158	20241004	162000	22378438000	213000	213000	213000	213000	0
159	20241004	161900	22378438000	213000	213000	213000	213000	0
160	20241004	161800	22378438000	213000	213000	213000	213000	0
161	20241004	161700	22378438000	213000	213000	213000	213000	0
162	20241004	161600	22378438000	213000	213000	213000	213000	0
163	20241004	161500	22378438000	213000	213000	213000	213000	0
164	20241004	161400	22378438000	213000	213000	213000	213000	0
165	20241004	161300	22378438000	213000	213000	213000	213000	0
166	20241004	161200	22378438000	213000	213000	213000	213000	0
167	20241004	161100	22378438000	213000	213000	213000	213000	0
168	20241004	161000	22378438000	213000	213000	213000	213000	0
169	20241004	160900	22378438000	213000	213000	213000	213000	0
170	20241004	160800	22378438000	213000	213000	213000	213000	0
171	20241004	160700	22378438000	213000	213000	213000	213000	0
172	20241004	160600	22378438000	213000	213000	213000	213000	0
173	20241004	160500	22378438000	213000	213000	213000	213000	0
174	20241004	160400	22378438000	213000	213000	213000	213000	0
175	20241004	160300	22378438000	213000	213000	213000	213000	0
176	20241004	160200	22378438000	213000	213000	213000	213000	0
177	20241004	160100	22378438000	213000	213000	213000	213000	0
178	20241004	160000	22378438000	213000	213000	213000	213000	0
179	20241004	155900	22378438000	213000	213000	213000	213000	0
180	20241004	155800	22378438000	213000	213000	213000	213000	0
181	20241004	155700	22378438000	213000	213000	213000	213000	0
182	20241004	155600	22378438000	213000	213000	213000	213000	7710
183	20241004	155500	22378438000	213000	213000	213000	213000	0
184	20241004	155400	22378438000	213000	213000	213000	213000	0
185	20241004	155300	22378438000	213000	213000	213000	213000	0
186	20241004	155200	22378438000	213000	213000	213000	213000	0
187	20241004	155100	22378438000	213000	213000	213000	213000	0
188	20241004	155000	22378438000	213000	213000	213000	213000	0
189	20241004	154900	22378438000	213000	213000	213000	213000	0
190	20241004	154800	22378438000	213000	213000	213000	213000	0
191	20241004	154700	22378438000	213000	213000	213000	213000	0
192	20241004	154600	22378438000	213000	213000	213000	213000	0
193	20241004	154500	22378438000	213000	213000	213000	213000	0
194	20241004	154400	22378438000	213000	213000	213000	213000	0
195	20241004	154300	22378438000	213000	213000	213000	213000	0
196	20241004	154200	22378438000	213000	213000	213000	213000	0
197	20241004	154100	22378438000	213000	213000	213000	213000	0
198	20241004	154000	22378438000	213000	213000	213000	213000	0
199	20241004	153900	22378438000	213000	213000	213000	213000	0
200	20241004	153800	22378438000	213000	213000	213000	213000	0
201	20241004	153700	22378438000	213000	213000	213000	213000	0
202	20241004	153600	22378438000	213000	213000	213000	213000	0
203	20241004	153500	22378438000	213000	213000	213000	213000	0
204	20241004	153400	22378438000	213000	213000	213000	213000	0
205	20241004	153300	22378438000	213000	213000	213000	213000	0
206	20241004	153200	22378438000	213000	213000	213000	213000	0
207	20241004	153100	22378438000	213000	213000	213000	213000	0
208	20241004	153000	22378438000	213000	213000	213000	213000	7710
209	20241004	152900	20736208000	213000	213000	213000	213000	0
210	20241004	152800	20736208000	213000	213000	213000	213000	0
211	20241004	152700	20736208000	213000	213000	213000	213000	0
212	20241004	152600	20736208000	213000	213000	213000	213000	0
213	20241004	152500	20736208000	213000	213000	213000	213000	0
214	20241004	152400	20736208000	213000	213000	213000	213000	0
215	20241004	152300	20736208000	213000	213000	213000	213000	0
216	20241004	152200	20736208000	213000	213000	213000	213000	0
217	20241004	152100	20736208000	213000	213000	213000	213000	0
218	20241004	152000	20736208000	213000	213000	213000	213000	0
219	20241004	151900	20736208000	213000	213500	214000	213000	996
220	20241004	151800	20523621000	213500	213000	213500	213000	148
221	20241004	151700	20492034500	213000	213500	214000	213000	992
222	20241004	151600	20280493500	213500	213000	213500	213000	340
223	20241004	151500	20207909000	213500	213500	213500	213000	392
224	20241004	151400	20124244500	213500	213000	213500	212500	508
225	20241004	151300	20016073500	212500	212500	213000	212500	432
226	20241004	151200	19924172000	213000	212500	213000	212500	224
227	20241004	151100	19876487000	212500	212500	213000	212500	116
228	20241004	151000	19851828000	212500	213000	213000	212500	190
229	20241004	150900	19811419000	213000	213000	213000	212500	204
230	20241004	150800	19768055000	213000	213000	213000	212500	73
231	20241004	150700	19752539500	213000	212500	213000	212500	50
232	20241004	150600	19741897000	213000	212500	213000	212500	39
233	20241004	150500	19733600500	213000	213000	213000	212500	221
234	20241004	150400	19686546000	213000	213000	213000	212500	14
235	20241004	150300	19683568000	212500	213500	213500	212500	158
236	20241004	150200	19649916500	213000	213500	214000	213000	448
237	20241004	150100	19554391000	213500	213500	214000	213500	23
238	20241004	150000	19549476500	213500	213000	214000	213000	399
239	20241004	145900	19464269500	213500	213500	214000	213500	432
240	20241004	145800	19371935000	214000	213500	214000	213500	153
241	20241004	145700	19339196000	213500	213500	214000	213500	563
242	20241004	145600	19218728000	213500	214000	214000	213500	448
243	20241004	145500	19123015500	214000	213500	214000	213000	358
244	20241004	145400	19046450500	213500	213000	214000	213000	738
245	20241004	145300	18888858000	213500	213500	213500	213000	191
246	20241004	145200	18848084000	213500	213500	213500	213000	236
247	20241004	145100	18797711000	213500	213500	213500	213000	564
248	20241004	145000	18677300000	213500	213000	213500	213000	235
249	20241004	144900	18627138000	213500	213000	213500	212500	1154
250	20241004	144800	18381225000	212500	213000	213000	212500	237
251	20241004	144700	18330748000	212500	212500	213000	212500	95
252	20241004	144600	18310515500	212500	213000	213000	212500	55
253	20241004	144500	18298804500	212500	212500	213000	212500	269
254	20241004	144400	18241514000	213000	213000	213000	212500	56
255	20241004	144300	18229589000	213000	212500	213000	212500	62
256	20241004	144200	18216396500	212500	213000	213000	212500	53
257	20241004	144100	18205112500	212500	213000	213000	212500	59
258	20241004	144000	18192571500	213000	213000	213000	212500	145
259	20241004	143900	18161689500	213000	213000	213000	212500	39
260	20241004	143800	18153393500	213000	213000	213000	212500	52
261	20241004	143700	18142334500	213000	213000	213000	212500	62
262	20241004	143600	18129136000	213000	212500	213000	212500	53
263	20241004	143500	18117864000	213000	213000	213000	212500	164
264	20241004	143400	18082942000	213000	212500	213000	212500	64
265	20241004	143300	18069323000	213000	213000	213000	212500	46
266	20241004	143200	18059538500	213000	213000	213000	212500	72
267	20241004	143100	18044227500	213000	213000	213000	212500	18
268	20241004	143000	18040396500	213000	212500	213000	212500	228
269	20241004	142900	17991890500	213000	213000	213000	212500	104
270	20241004	142800	17969786500	212500	213000	213000	212500	38
271	20241004	142700	17961697500	212500	213000	213000	212500	13
272	20241004	142600	17958931000	213000	213000	213000	212500	66
273	20241004	142500	17944896500	213000	213000	213000	212500	139
274	20241004	142400	17915291000	212500	213000	213000	212500	72
275	20241004	142300	17899963500	212500	213000	213000	212500	295
276	20241004	142200	17837262500	213000	213000	213000	212500	65
277	20241004	142100	17823424500	213000	213000	213000	212500	60
278	20241004	142000	17810654000	212500	212500	213000	212500	194
279	20241004	141900	17769354000	213000	212500	213000	212500	51
280	20241004	141800	17758498500	212500	212500	213000	212500	310
281	20241004	141700	17692496000	213000	213000	213000	212500	22
282	20241004	141600	17687811500	213000	212500	213000	212000	266
283	20241004	141500	17631242500	212500	212500	212500	212000	212
284	20241004	141400	17586196500	212500	212500	212500	212000	76
285	20241004	141300	17570053000	212000	212000	212500	212000	14
286	20241004	141200	17567081000	212500	212000	212500	212000	60
287	20241004	141100	17554334500	212500	212500	212500	212000	175
288	20241004	141000	17517149000	212500	212500	212500	212000	89
289	20241004	140900	17498239000	212500	212500	212500	212000	72
290	20241004	140800	17482945000	212500	212500	212500	212000	79
291	20241004	140700	17466168500	212500	212000	212500	212000	72
292	20241004	140600	17450901500	212500	212500	212500	212000	59
293	20241004	140500	17438378000	212500	212500	212500	212000	92
294	20241004	140400	17418836000	212500	212500	212500	212000	30
295	20241004	140300	17412465000	212500	212000	212500	212000	467
296	20241004	140200	17313355500	212500	212000	212500	212000	73
297	20241004	140100	17297868500	212500	212500	212500	212000	55
298	20241004	140000	17286183500	212500	212000	212500	212000	89
299	20241004	135900	17267274000	212500	212000	212500	212000	51
300	20241004	135800	17256450000	212500	212000	212500	212000	44
301	20241004	135700	17247106500	212500	212500	212500	212000	14
302	20241004	135600	17244133500	212500	212500	212500	212000	32
303	20241004	135500	17237346000	212000	212500	213000	212000	1071
304	20241004	135400	17009722500	213000	212500	213000	212500	162
305	20241004	135300	16975272500	212500	213000	213000	212500	35
306	20241004	135200	16967827000	212500	213000	213000	212500	50
307	20241004	135100	16957186000	212500	212500	213000	212500	11
308	20241004	135000	16954846500	212500	212500	213000	212500	128
309	20241004	134900	16927598500	213000	213000	213000	212500	30
310	20241004	134800	16921214500	213000	213500	213500	212500	2236
311	20241004	134700	16444182500	214000	213500	214000	213500	367
312	20241004	134600	16365816500	214000	214000	214000	213500	81
313	20241004	134500	16348496500	214000	214000	214000	213500	111
314	20241004	134400	16324749000	214000	214000	214000	213500	237
315	20241004	134300	16274127500	213500	213500	214000	213500	44
316	20241004	134200	16264716500	213500	213500	214000	213500	51
317	20241004	134100	16253817000	214000	213500	214000	213500	78
318	20241004	134000	16237131500	214000	214000	214000	213500	77
319	20241004	133900	16220660000	214000	214000	214000	213500	32
320	20241004	133800	16213821000	214000	214000	214000	213500	49
321	20241004	133700	16203336500	213500	213500	214000	213500	16
322	20241004	133600	16199919500	214000	214000	214000	213500	96
323	20241004	133500	16179381500	214000	214000	214000	213500	124
324	20241004	133400	16152875500	214000	214000	214000	213500	123
325	20241004	133300	16126561000	214000	214000	214000	213500	44
326	20241004	133200	16117153000	213500	214000	214000	213500	16
327	20241004	133100	16113734500	213500	214000	214000	213500	10
328	20241004	133000	16111595500	214000	213500	214000	213500	75
329	20241004	132900	16095556500	213500	214000	214000	213500	25
330	20241004	132800	16090215500	214000	213500	214000	213500	906
331	20241004	132700	15896699500	213500	214000	214000	213500	785
332	20241004	132600	15728739000	214000	214000	214000	213500	85
333	20241004	132500	15710565500	214000	214000	214000	213500	111
334	20241004	132400	15686813000	213500	213500	214000	213500	46
335	20241004	132300	15676987500	214000	213500	214000	213500	72
336	20241004	132200	15661608500	213500	214000	214000	213500	38
337	20241004	132100	15653477500	214000	213500	214000	213500	24
338	20241004	132000	15648345500	213500	213500	214000	213500	106
339	20241004	131900	15625663500	214000	213500	214000	213500	41
340	20241004	131800	15616901000	214000	214000	214000	213500	25
341	20241004	131700	15611554500	214000	213500	214000	213500	61
342	20241004	131600	15598510000	213500	214000	214000	213500	17
343	20241004	131500	15594876500	214000	214000	214000	213500	78
344	20241004	131400	15578188500	214000	213500	214000	213500	92
345	20241004	131300	15558512000	214000	214000	214000	213500	22
346	20241004	131200	15553808000	214000	214000	214000	213500	50
347	20241004	131100	15543120000	213500	214000	214000	213500	51
348	20241004	131000	15532212000	214000	213500	214000	213500	81
349	20241004	130900	15514884000	214000	213500	214000	213500	94
350	20241004	130800	15494778500	214000	214000	214000	213500	49
351	20241004	130700	15484310500	214000	214000	214000	213500	72
352	20241004	130600	15468903500	214000	213500	214000	213500	24
353	20241004	130500	15463773500	214000	214000	214000	213500	145
354	20241004	130400	15432751500	214000	214000	214000	213500	65
355	20241004	130300	15418857000	214000	213500	214000	213500	57
356	20241004	130200	15406677500	213500	213500	214000	213500	45
357	20241004	130100	15397055000	214000	214000	214000	213500	19
358	20241004	130000	15392990500	214000	214000	214000	213500	94
359	20241004	125900	15372875000	213500	213500	214000	213500	61
360	20241004	125800	15359828500	214000	213500	214000	213500	1505
361	20241004	125700	15038359500	213500	213000	213500	213000	54
362	20241004	125600	15026831500	213000	213000	213500	213000	36
363	20241004	125500	15019161000	213500	213000	213500	213000	77
364	20241004	125400	15002724000	213000	213000	213500	213000	55
365	20241004	125300	14991003000	213500	213500	213500	213000	27
366	20241004	125200	14985244000	213500	213000	213500	213000	52
367	20241004	125100	14974146000	213000	213000	213500	213000	4
368	20241004	125000	14973293500	213500	213000	213500	213000	89
369	20241004	124900	14954295500	213000	213500	213500	213000	52
370	20241004	124800	14943215000	213500	213500	213500	213000	105
371	20241004	124700	14920831500	213500	213500	213500	213000	35
372	20241004	124600	14913367000	213500	213000	213500	213000	34
373	20241004	124500	14906113000	213000	213000	213500	213000	72
374	20241004	124400	14890747000	213500	213500	213500	213000	4
375	20241004	124300	14889893500	213000	213000	213500	213000	84
376	20241004	124200	14871995000	213500	213500	213500	213000	49
377	20241004	124100	14861550500	213000	213000	213000	213000	23
378	20241004	124000	14856651500	213000	213500	213500	213000	47
379	20241004	123900	14846626000	213000	213000	213500	213000	10
380	20241004	123800	14844495000	213000	213000	213000	213000	11
381	20241004	123700	14842152000	213500	213500	214000	213500	93
382	20241004	123600	14822295500	213500	213500	213500	213500	198
383	20241004	123500	14780022500	213500	213500	214000	213500	63
384	20241004	123400	14766555500	213500	213500	214000	213500	179
385	20241004	123300	14728321000	213500	213500	213500	213500	102
386	20241004	123200	14706544000	213500	213500	214000	213500	21
387	20241004	123100	14702060000	213500	214000	214000	213500	29
388	20241004	123000	14695867500	214000	213500	214000	213500	116
389	20241004	122900	14671069500	214000	213500	214000	213500	42
390	20241004	122800	14662101500	213500	213500	214000	213500	127
391	20241004	122700	14634985000	213500	214000	214000	213500	98
392	20241004	122600	14614055500	214000	213500	214000	213500	17
393	20241004	122500	14610420000	213500	214000	214000	213500	124
394	20241004	122400	14583910000	214000	213500	214000	213500	58
395	20241004	122300	14571526500	213500	213500	213500	213500	40
396	20241004	122200	14562986500	213500	213500	214000	213500	55
397	20241004	122100	14551243000	213500	214000	214000	213500	13
398	20241004	122000	14548466500	214000	213500	214000	213500	147
399	20241004	121900	14517045000	213500	213500	214000	213500	155
400	20241004	121800	14483952000	213500	213500	213500	213500	18
401	20241004	121700	14480109000	213500	214000	214000	213500	226
402	20241004	121600	14431850500	213500	213500	214000	213500	119
403	20241004	121500	14406400000	214000	214000	214000	213500	144
404	20241004	121400	14375590000	214000	213500	214000	213500	85
405	20241004	121300	14357435500	213500	214000	214000	213500	16
406	20241004	121200	14354016000	214000	213500	214000	213500	32
407	20241004	121100	14347176500	213500	213500	213500	213500	1
408	20241004	121000	14346963000	214000	214000	214000	213500	76
409	20241004	120900	14330703500	214000	213500	214000	213500	26
410	20241004	120800	14325145500	213500	213500	213500	213500	57
411	20241004	120700	14312976000	214000	213500	214000	213500	77
412	20241004	120600	14296508500	213500	213500	214000	213500	103
413	20241004	120500	14274517500	214000	213000	214000	213000	131
414	20241004	120400	14246488500	214000	214000	214000	213000	318
415	20241004	120300	14178576500	213500	214000	214000	213500	171
416	20241004	120200	14142065000	214000	213500	214000	213500	25
417	20241004	120100	14136724500	213500	213500	214000	213000	1547
418	20241004	120000	13806444500	214000	213500	214000	213500	134
419	20241004	115900	13777784000	213500	213500	214000	213500	50
420	20241004	115800	13767108000	214000	213500	214000	213500	120
421	20241004	115700	13741462500	213500	214000	214000	213500	102
422	20241004	115600	13719670500	214000	213500	214000	213500	28
423	20241004	115500	13713684000	213500	214000	214000	213500	84
424	20241004	115400	13695712000	213500	214000	214000	213500	70
425	20241004	115300	13680742500	214000	214000	214000	213500	51
426	20241004	115200	13669832000	214000	214000	214000	213500	97
427	20241004	115100	13649074500	214000	213500	214000	213500	66
428	20241004	115000	13634951000	213500	213500	214000	213500	110
429	20241004	114900	13611425500	214000	213500	214000	213500	120
430	20241004	114800	13585781000	214000	213500	214000	213500	89
431	20241004	114700	13566747000	213500	214000	214000	213500	24
432	20241004	114600	13561622000	214000	213500	214000	213500	44
433	20241004	114500	13552220500	214000	214000	214000	213500	122
434	20241004	114400	13526133500	214000	214000	214000	213500	55
435	20241004	114300	13514382500	213500	213500	213500	213500	1
436	20241004	114200	13514169000	214000	214000	214000	213500	21
437	20241004	114100	13509679000	213500	214000	214000	213500	26
438	20241004	114000	13504121500	214000	213500	214000	213500	34
439	20241004	113900	13496846000	214000	213500	214000	213500	27
440	20241004	113800	13491070500	213500	213500	214000	213500	36
441	20241004	113700	13483378000	214000	213500	214000	213500	29
442	20241004	113600	13477179000	213500	214000	214000	213500	35
443	20241004	113500	13469700000	213500	213500	214000	213500	48
444	20241004	113400	13459430000	214000	213500	214000	213500	40
445	20241004	113300	13450889000	213500	214500	214500	213500	1318
446	20241004	113200	13168873500	214500	214000	214500	214000	66
447	20241004	113100	13154742000	214500	214000	214500	214000	123
448	20241004	113000	13128377500	214000	214500	214500	214000	186
449	20241004	112900	13088517000	214500	214500	214500	214000	62
450	20241004	112800	13075219000	214500	214500	214500	214000	56
451	20241004	112700	13063212000	214500	214000	214500	214000	35
452	20241004	112600	13055713500	214500	214000	214500	214000	94
453	20241004	112500	13035577500	214500	214500	214500	214000	67
454	20241004	112400	13021207500	214500	214500	214500	214000	66
455	20241004	112300	13007056000	214500	214500	214500	214000	24
456	20241004	112200	13001913000	214500	214000	214500	214000	170
457	20241004	112100	12965518500	213500	214000	214000	213500	45
458	20241004	112000	12955901500	214000	214000	214000	213500	277
459	20241004	111900	12896629000	214000	213500	214000	213500	39
460	20241004	111800	12888288500	214000	214000	214000	213500	38
461	20241004	111700	12880157000	214000	214000	214000	213500	45
462	20241004	111600	12870527500	214000	214000	214000	213500	23
463	20241004	111500	12865606000	214000	213500	214000	213500	1156
464	20241004	111400	12618250000	214000	214000	214000	213500	211
465	20241004	111300	12573180500	214000	214000	214000	213500	38
466	20241004	111200	12565054000	214000	214000	214000	213500	25
467	20241004	111100	12559709500	214000	213500	214000	213500	33
468	20241004	111000	12552657000	214000	214000	214000	213500	70
469	20241004	110900	12537686500	214000	214000	214000	213500	69
470	20241004	110800	12522926500	213500	213500	214000	213500	20
471	20241004	110700	12518649000	213500	213500	214000	213500	37
472	20241004	110600	12510743000	213500	214000	214000	213500	40
473	20241004	110500	12502202500	213500	213500	214000	213500	139
474	20241004	110400	12472460000	214500	214500	214500	214000	1819
475	20241004	110300	12083171000	214500	214500	214500	214000	27
476	20241004	110200	12077382500	214500	214000	214500	214000	786
477	20241004	110100	11909155000	214000	213500	214000	213500	526
478	20241004	110000	11796602500	214000	214000	214000	213500	113
479	20241004	105900	11772445000	214000	214000	214000	213500	44
480	20241004	105800	11763034500	214000	214000	214000	213500	34
481	20241004	105700	11755761000	213500	214000	214000	213500	53
482	20241004	105600	11744425000	214000	214000	214000	213500	40
483	20241004	105500	11735865500	213500	213500	214000	213500	106
484	20241004	105400	11713202000	214000	214000	214000	213500	57
485	20241004	105300	11701009000	214000	213500	214000	213500	45
486	20241004	105200	11691389000	213500	213500	214000	213500	12
487	20241004	105100	11688822000	214000	214000	214000	213500	45
488	20241004	105000	11679193000	214000	213500	214000	213500	60
489	20241004	104900	11666356000	214000	214000	214000	214000	27
490	20241004	104800	11660578000	214000	213500	214000	213500	625
491	20241004	104700	11527127000	213000	213000	213000	213000	88
492	20241004	104600	11508383000	213500	213000	213500	213000	89
493	20241004	104500	11489398000	213500	213000	213500	213000	110
494	20241004	104400	11465936000	213000	213000	213500	213000	54
495	20241004	104300	11454433000	213000	213000	213500	213000	51
496	20241004	104200	11443564000	213000	213000	213000	213000	13
497	20241004	104100	11440795000	213000	213000	213000	213000	185
498	20241004	104000	11401390000	213000	213000	213500	213000	152
499	20241004	103900	11368996000	213000	213000	213500	213000	175
500	20241004	103800	11331720000	213500	213500	213500	213500	8
501	20241004	103700	11330012000	213500	213500	213500	213000	46
502	20241004	103600	11320198000	213500	213500	213500	213500	17
503	20241004	103500	11316568500	213500	212500	213500	212500	1189
504	20241004	103400	11063296500	213000	213000	213000	212500	19
505	20241004	103300	11059254500	213000	212500	213000	212500	32
506	20241004	103200	11052451500	212500	212500	212500	212500	1192
507	20241004	103100	10799151500	212500	212500	212500	212000	83
508	20241004	103000	10781529500	212000	212000	212000	212000	109
509	20241004	102900	10758421500	212000	212000	212500	212000	122
510	20241004	102800	10732557000	212000	212500	212500	212000	208
511	20241004	102700	10688451000	212000	212500	212500	212000	299
512	20241004	102600	10625044000	212000	212000	212500	212000	371
513	20241004	102500	10546371000	212000	212500	212500	212000	264
514	20241004	102400	10490357500	212000	212000	212500	212000	165
515	20241004	102300	10455373500	212000	212500	212500	212000	249
516	20241004	102200	10402574000	212000	212500	212500	212000	138
517	20241004	102100	10373310000	212000	212000	212500	212000	102
518	20241004	102000	10351679000	212000	212000	212500	212000	192
519	20241004	101900	10310941500	212000	212500	213000	212000	366
520	20241004	101800	10233198500	212500	213000	213500	212500	558
521	20241004	101700	10114419500	213500	213500	213500	213000	124
522	20241004	101600	10087996000	213500	213000	213500	213000	78
523	20241004	101500	10071371000	213500	213500	213500	213000	118
524	20241004	101400	10046200000	213000	213000	213500	213000	85
525	20241004	101300	10028091500	213500	213000	213500	213000	73
526	20241004	101200	10012531500	213500	214000	214000	213000	2356
527	20241004	101100	9509713000	214000	214000	214000	213500	186
528	20241004	101000	9469924500	214000	214000	214000	213500	229
529	20241004	100900	9420929500	213500	214000	214000	213500	275
530	20241004	100800	9362090000	214000	214000	214000	213500	422
531	20241004	100700	9271782500	214000	214000	214000	213500	663
532	20241004	100600	9129907500	214000	213500	214000	213500	614
533	20241004	100500	8998521000	214000	213500	214000	213500	2600
534	20241004	100400	8442274500	213500	214000	214000	213500	87
535	20241004	100300	8423688500	213500	213500	214000	213500	81
536	20241004	100200	8406367000	213500	213500	214000	213500	82
537	20241004	100100	8388849000	213500	214000	214000	213500	74
538	20241004	100000	8373032000	214000	214000	214000	213500	145
539	20241004	095900	8342009500	214000	213500	214000	213500	878
540	20241004	095800	8154539500	213500	213000	213500	213000	130
541	20241004	095700	8126832500	213000	213000	213500	213000	207
542	20241004	095600	8082738500	213000	213500	213500	213000	148
543	20241004	095500	8051207500	213500	213500	213500	213000	132
544	20241004	095400	8023065000	213000	213500	213500	213000	87
545	20241004	095300	8004511000	213000	213500	213500	213000	176
546	20241004	095200	7966968000	213500	214000	214000	213500	215
547	20241004	095100	7921056500	213500	214000	214000	213500	249
548	20241004	095000	7867894500	213500	213000	214000	213000	1355
549	20241004	094900	7578619500	213000	213500	214000	213000	1210
550	20241004	094800	7320428500	214000	213500	214000	213500	195
551	20241004	094700	7278769000	214000	214000	214000	213500	148
552	20241004	094600	7247144500	214000	214000	214000	213500	314
553	20241004	094500	7179983000	214000	213000	214000	213000	951
554	20241004	094400	6976955000	213000	213000	213500	213000	309
555	20241004	094300	6911098500	213000	213000	213000	212500	287
556	20241004	094200	6849969000	213000	213000	213000	213000	715
557	20241004	094100	6697674000	213000	213500	213500	213000	302
558	20241004	094000	6633335000	213000	213500	213500	213000	220
559	20241004	093900	6586412000	213500	213500	213500	213000	94
560	20241004	093800	6566360500	213500	212500	213500	212500	2241
561	20241004	093700	6089015500	213000	212500	213000	212500	508
562	20241004	093600	5981039000	212500	213000	213000	212500	320
563	20241004	093500	5913010000	212500	212500	213000	212500	288
564	20241004	093400	5851794000	212500	213000	213000	212500	182
565	20241004	093300	5813110000	213000	212500	213000	212500	259
566	20241004	093200	5758063500	212500	213000	213000	212500	197
567	20241004	093100	5716177000	213000	213000	213000	212500	175
568	20241004	093000	5678910500	213000	213000	213000	212500	171
569	20241004	092900	5642534000	213000	213000	213000	212500	111
570	20241004	092800	5618921000	213000	213000	213500	212500	335
571	20241004	092700	5547597000	213000	212000	213500	212000	2646
572	20241004	092600	4984966500	212000	212000	212500	212000	326
573	20241004	092500	4915818500	212000	210500	212500	210500	3482
574	20241004	092400	4179183500	210500	210500	210500	210500	336
575	20241004	092300	4108455500	210500	210500	211000	210500	139
576	20241004	092200	4079171000	211000	210500	211000	210500	267
577	20241004	092100	4022962000	210500	210500	210500	210500	208
578	20241004	092000	3979178000	210500	210500	211000	210500	384
579	20241004	091900	3898314500	210500	210500	211000	210500	596
580	20241004	091800	3772842000	210500	211000	211000	210500	569
581	20241004	091700	3653008000	211000	210500	211000	210500	65
582	20241004	091600	3639294000	211000	211000	211000	210500	321
583	20241004	091500	3571612000	211000	211000	211000	210500	223
584	20241004	091400	3524559500	211000	211000	211500	211000	582
585	20241004	091300	3401757000	211000	211500	211500	211000	215
586	20241004	091200	3356383500	211500	210500	211500	210500	937
587	20241004	091100	3158560500	211000	211000	211000	210500	286
588	20241004	091000	3098347000	210500	210000	211000	210000	449
589	20241004	090900	3003868000	210000	211000	211000	210000	789
590	20241004	090800	2837681500	211000	211000	211000	210500	713
591	20241004	090700	2687239000	210500	210500	211000	210500	553
592	20241004	090600	2570641000	210500	211000	211000	210500	531
593	20241004	090500	2458841500	210500	210500	210500	209500	1441
594	20241004	090400	2155993000	210500	211000	211000	210000	972
595	20241004	090300	1951712500	210500	209000	210500	209000	926
596	20241004	090200	1757239500	209500	209500	209500	209000	333
597	20241004	090100	1687547500	209000	209500	209500	208500	2540
598	20241004	090000	1157587000	209500	210000	212000	209000	5492