KissMeData/141080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202500	63444452000	124000	124000	124000	124000	4859
3	20241017	202400	63444452000	124000	124000	124000	124000	0
4	20241017	202300	63444452000	124000	124000	124000	124000	0
5	20241017	202200	63444452000	124000	124000	124000	124000	0
6	20241017	202100	63444452000	124000	124000	124000	124000	0
7	20241017	202000	63444452000	124000	124000	124000	124000	0
8	20241017	201900	63444452000	124000	124000	124000	124000	0
9	20241017	201800	63444452000	124000	124000	124000	124000	0
10	20241017	201700	63444452000	124000	124000	124000	124000	0
11	20241017	201600	63444452000	124000	124000	124000	124000	0
12	20241017	201500	63444452000	124000	124000	124000	124000	0
13	20241017	201400	63444452000	124000	124000	124000	124000	0
14	20241017	201300	63444452000	124000	124000	124000	124000	0
15	20241017	201200	63444452000	124000	124000	124000	124000	0
16	20241017	201100	63444452000	124000	124000	124000	124000	0
17	20241017	201000	63444452000	124000	124000	124000	124000	0
18	20241017	200900	63444452000	124000	124000	124000	124000	0
19	20241017	200800	63444452000	124000	124000	124000	124000	0
20	20241017	200700	63444452000	124000	124000	124000	124000	0
21	20241017	200600	63444452000	124000	124000	124000	124000	0
22	20241017	200500	63444452000	124000	124000	124000	124000	0
23	20241017	200400	63444452000	124000	124000	124000	124000	0
24	20241017	200300	63444452000	124000	124000	124000	124000	0
25	20241017	200200	63444452000	124000	124000	124000	124000	0
26	20241017	200100	63444452000	124000	124000	124000	124000	0
27	20241017	200000	63444452000	124000	124000	124000	124000	0
28	20241017	195900	63444452000	124000	124000	124000	124000	0
29	20241017	195800	63444452000	124000	124000	124000	124000	0
30	20241017	195700	63444452000	124000	124000	124000	124000	0
31	20241017	195600	63444452000	124000	124000	124000	124000	0
32	20241017	195500	63444452000	124000	124000	124000	124000	4859
33	20241017	195400	63444452000	124000	124000	124000	124000	0
34	20241017	195300	63444452000	124000	124000	124000	124000	0
35	20241017	195200	63444452000	124000	124000	124000	124000	0
36	20241017	195100	63444452000	124000	124000	124000	124000	0
37	20241017	195000	63444452000	124000	124000	124000	124000	0
38	20241017	194900	63444452000	124000	124000	124000	124000	0
39	20241017	194800	63444452000	124000	124000	124000	124000	0
40	20241017	194700	63444452000	124000	124000	124000	124000	0
41	20241017	194600	63444452000	124000	124000	124000	124000	0
42	20241017	194500	63444452000	124000	124000	124000	124000	0
43	20241017	194400	63444452000	124000	124000	124000	124000	0
44	20241017	194300	63444452000	124000	124000	124000	124000	0
45	20241017	194200	63444452000	124000	124000	124000	124000	0
46	20241017	194100	63444452000	124000	124000	124000	124000	0
47	20241017	194000	63444452000	124000	124000	124000	124000	0
48	20241017	193900	63444452000	124000	124000	124000	124000	0
49	20241017	193800	63444452000	124000	124000	124000	124000	0
50	20241017	193700	63444452000	124000	124000	124000	124000	0
51	20241017	193600	63444452000	124000	124000	124000	124000	0
52	20241017	193500	63444452000	124000	124000	124000	124000	0
53	20241017	193400	63444452000	124000	124000	124000	124000	0
54	20241017	193300	63444452000	124000	124000	124000	124000	0
55	20241017	193200	63444452000	124000	124000	124000	124000	0
56	20241017	193100	63444452000	124000	124000	124000	124000	0
57	20241017	193000	63444452000	124000	124000	124000	124000	0
58	20241017	192900	63444452000	124000	124000	124000	124000	0
59	20241017	192800	63444452000	124000	124000	124000	124000	0
60	20241017	192700	63444452000	124000	124000	124000	124000	0
61	20241017	192600	63444452000	124000	124000	124000	124000	0
62	20241017	192500	63444452000	124000	124000	124000	124000	4859
63	20241017	192400	63444452000	124000	124000	124000	124000	0
64	20241017	192300	63444452000	124000	124000	124000	124000	0
65	20241017	192200	63444452000	124000	124000	124000	124000	0
66	20241017	192100	63444452000	124000	124000	124000	124000	0
67	20241017	192000	63444452000	124000	124000	124000	124000	0
68	20241017	191900	63444452000	124000	124000	124000	124000	0
69	20241017	191800	63444452000	124000	124000	124000	124000	0
70	20241017	191700	63444452000	124000	124000	124000	124000	0
71	20241017	191600	63444452000	124000	124000	124000	124000	0
72	20241017	191500	63444452000	124000	124000	124000	124000	0
73	20241017	191400	63444452000	124000	124000	124000	124000	0
74	20241017	191300	63444452000	124000	124000	124000	124000	0
75	20241017	191200	63444452000	124000	124000	124000	124000	0
76	20241017	191100	63444452000	124000	124000	124000	124000	0
77	20241017	191000	63444452000	124000	124000	124000	124000	0
78	20241017	190900	63444452000	124000	124000	124000	124000	0
79	20241017	190800	63444452000	124000	124000	124000	124000	0
80	20241017	190700	63444452000	124000	124000	124000	124000	0
81	20241017	190600	63444452000	124000	124000	124000	124000	0
82	20241017	190500	63444452000	124000	124000	124000	124000	0
83	20241017	190400	63444452000	124000	124000	124000	124000	0
84	20241017	190300	63444452000	124000	124000	124000	124000	0
85	20241017	190200	63444452000	124000	124000	124000	124000	0
86	20241017	190100	63444452000	124000	124000	124000	124000	0
87	20241017	190000	63444452000	124000	124000	124000	124000	0
88	20241017	185900	63444452000	124000	124000	124000	124000	0
89	20241017	185800	63444452000	124000	124000	124000	124000	0
90	20241017	185700	63444452000	124000	124000	124000	124000	0
91	20241017	185600	63444452000	124000	124000	124000	124000	0
92	20241017	185500	63444452000	124000	124000	124000	124000	4859
93	20241017	185400	63444452000	124000	124000	124000	124000	0
94	20241017	185300	63444452000	124000	124000	124000	124000	0
95	20241017	185200	63444452000	124000	124000	124000	124000	0
96	20241017	185100	63444452000	124000	124000	124000	124000	0
97	20241017	185000	63444452000	124000	124000	124000	124000	0
98	20241017	184900	63444452000	124000	124000	124000	124000	0
99	20241017	184800	63444452000	124000	124000	124000	124000	0
100	20241017	184700	63444452000	124000	124000	124000	124000	0
101	20241017	184600	63444452000	124000	124000	124000	124000	0
102	20241017	184500	63444452000	124000	124000	124000	124000	0
103	20241017	184400	63444452000	124000	124000	124000	124000	0
104	20241017	184300	63444452000	124000	124000	124000	124000	0
105	20241017	184200	63444452000	124000	124000	124000	124000	0
106	20241017	184100	63444452000	124000	124000	124000	124000	0
107	20241017	184000	63444452000	124000	124000	124000	124000	0
108	20241017	183900	63444452000	124000	124000	124000	124000	0
109	20241017	183800	63444452000	124000	124000	124000	124000	0
110	20241017	183700	63444452000	124000	124000	124000	124000	0
111	20241017	183600	63444452000	124000	124000	124000	124000	0
112	20241017	183500	63444452000	124000	124000	124000	124000	0
113	20241017	183400	63444452000	124000	124000	124000	124000	0
114	20241017	183300	63444452000	124000	124000	124000	124000	0
115	20241017	183200	63444452000	124000	124000	124000	124000	0
116	20241017	183100	63444452000	124000	124000	124000	124000	0
117	20241017	183000	63444452000	124000	124000	124000	124000	0
118	20241017	182900	63444452000	124000	124000	124000	124000	0
119	20241017	182800	63444452000	124000	124000	124000	124000	0
120	20241017	182700	63444452000	124000	124000	124000	124000	0
121	20241017	182600	63444452000	124000	124000	124000	124000	0
122	20241017	182500	63444452000	124000	124000	124000	124000	4859
123	20241017	182400	63444452000	124000	124000	124000	124000	0
124	20241017	182300	63444452000	124000	124000	124000	124000	0
125	20241017	182200	63444452000	124000	124000	124000	124000	0
126	20241017	182100	63444452000	124000	124000	124000	124000	0
127	20241017	182000	63444452000	124000	124000	124000	124000	0
128	20241017	181900	63444452000	124000	124000	124000	124000	0
129	20241017	181800	63444452000	124000	124000	124000	124000	0
130	20241017	181700	63444452000	124000	124000	124000	124000	0
131	20241017	181600	63444452000	124000	124000	124000	124000	0
132	20241017	181500	63444452000	124000	124000	124000	124000	0
133	20241017	181400	63444452000	124000	124000	124000	124000	0
134	20241017	181300	63444452000	124000	124000	124000	124000	0
135	20241017	181200	63444452000	124000	124000	124000	124000	0
136	20241017	181100	63444452000	124000	124000	124000	124000	0
137	20241017	181000	63444452000	124000	124000	124000	124000	0
138	20241017	180900	63444452000	124000	124000	124000	124000	0
139	20241017	180800	63444452000	124000	124000	124000	124000	0
140	20241017	180700	63444452000	124000	124000	124000	124000	0
141	20241017	180600	63444452000	124000	124000	124000	124000	0
142	20241017	180500	63444452000	124000	124000	124000	124000	0
143	20241017	180400	63444452000	124000	124000	124000	124000	0
144	20241017	180300	63444452000	124000	124000	124000	124000	0
145	20241017	180200	63444452000	124000	124000	124000	124000	0
146	20241017	180100	63444452000	124000	124000	124000	124000	0
147	20241017	180000	63444452000	124000	124000	124000	124000	0
148	20241017	175900	63444452000	124000	124000	124000	124000	0
149	20241017	175800	63444452000	124000	124000	124000	124000	0
150	20241017	175700	63444452000	124000	124000	124000	124000	0
151	20241017	175600	63444452000	124000	124000	124000	124000	0
152	20241017	175500	63444452000	124000	124000	124000	124000	4859
153	20241017	175400	63444452000	124000	124000	124000	124000	0
154	20241017	175300	63444452000	124000	124000	124000	124000	0
155	20241017	175200	63444452000	124000	124000	124000	124000	0
156	20241017	175100	63444452000	124000	124000	124000	124000	0
157	20241017	175000	63444452000	124000	124000	124000	124000	0
158	20241017	174900	63444452000	124000	124000	124000	124000	0
159	20241017	174800	63444452000	124000	124000	124000	124000	0
160	20241017	174700	63444452000	124000	124000	124000	124000	0
161	20241017	174600	63444452000	124000	124000	124000	124000	0
162	20241017	174500	63444452000	124000	124000	124000	124000	0
163	20241017	174400	63444452000	124000	124000	124000	124000	0
164	20241017	174300	63444452000	124000	124000	124000	124000	0
165	20241017	174200	63444452000	124000	124000	124000	124000	0
166	20241017	174100	63444452000	124000	124000	124000	124000	0
167	20241017	174000	63444452000	124000	124000	124000	124000	0
168	20241017	173900	63444452000	124000	124000	124000	124000	0
169	20241017	173800	63444452000	124000	124000	124000	124000	0
170	20241017	173700	63444452000	124000	124000	124000	124000	0
171	20241017	173600	63444452000	124000	124000	124000	124000	0
172	20241017	173500	63444452000	124000	124000	124000	124000	0
173	20241017	173400	63444452000	124000	124000	124000	124000	0
174	20241017	173300	63444452000	124000	124000	124000	124000	0
175	20241017	173200	63444452000	124000	124000	124000	124000	0
176	20241017	173100	63444452000	124000	124000	124000	124000	0
177	20241017	173000	63444452000	124000	124000	124000	124000	0
178	20241017	172900	63444452000	124000	124000	124000	124000	0
179	20241017	172800	63444452000	124000	124000	124000	124000	0
180	20241017	172700	63444452000	124000	124000	124000	124000	0
181	20241017	172600	63444452000	124000	124000	124000	124000	0
182	20241017	172500	63444452000	124000	124000	124000	124000	4859
183	20241017	172400	63444452000	124000	124000	124000	124000	0
184	20241017	172300	63444452000	124000	124000	124000	124000	0
185	20241017	172200	63444452000	124000	124000	124000	124000	0
186	20241017	172100	63444452000	124000	124000	124000	124000	0
187	20241017	172000	63444452000	124000	124000	124000	124000	0
188	20241017	171900	63444452000	124000	124000	124000	124000	0
189	20241017	171800	63444452000	124000	124000	124000	124000	0
190	20241017	171700	63444452000	124000	124000	124000	124000	0
191	20241017	171600	63444452000	124000	124000	124000	124000	0
192	20241017	171500	63444452000	124000	124000	124000	124000	0
193	20241017	171400	63444452000	124000	124000	124000	124000	0
194	20241017	171300	63444452000	124000	124000	124000	124000	0
195	20241017	171200	63444452000	124000	124000	124000	124000	0
196	20241017	171100	63444452000	124000	124000	124000	124000	0
197	20241017	171000	63444452000	124000	124000	124000	124000	0
198	20241017	170900	63444452000	124000	124000	124000	124000	0
199	20241017	170800	63444452000	124000	124000	124000	124000	0
200	20241017	170700	63444452000	124000	124000	124000	124000	0
201	20241017	170600	63444452000	124000	124000	124000	124000	0
202	20241017	170500	63444452000	124000	124000	124000	124000	0
203	20241017	170400	63444452000	124000	124000	124000	124000	0
204	20241017	170300	63444452000	124000	124000	124000	124000	0
205	20241017	170200	63444452000	124000	124000	124000	124000	0
206	20241017	170100	63444452000	124000	124000	124000	124000	0
207	20241017	170000	63444452000	124000	124000	124000	124000	0
208	20241017	165900	63444452000	124000	124000	124000	124000	0
209	20241017	165800	63444452000	124000	124000	124000	124000	0
210	20241017	165700	63444452000	124000	124000	124000	124000	0
211	20241017	165600	63444452000	124000	124000	124000	124000	0
212	20241017	165500	63444452000	124000	124000	124000	124000	4859
213	20241017	165400	63444452000	124000	124000	124000	124000	0
214	20241017	165300	63444452000	124000	124000	124000	124000	0
215	20241017	165200	63444452000	124000	124000	124000	124000	0
216	20241017	165100	63444452000	124000	124000	124000	124000	0
217	20241017	165000	63444452000	124000	124000	124000	124000	0
218	20241017	164900	63444452000	124000	124000	124000	124000	0
219	20241017	164800	63444452000	124000	124000	124000	124000	0
220	20241017	164700	63444452000	124000	124000	124000	124000	0
221	20241017	164600	63444452000	124000	124000	124000	124000	0
222	20241017	164500	63444452000	124000	124000	124000	124000	0
223	20241017	164400	63444452000	124000	124000	124000	124000	0
224	20241017	164300	63444452000	124000	124000	124000	124000	0
225	20241017	164200	63444452000	124000	124000	124000	124000	0
226	20241017	164100	63444452000	124000	124000	124000	124000	0
227	20241017	164000	63444452000	124000	124000	124000	124000	0
228	20241017	163900	63444452000	124000	124000	124000	124000	0
229	20241017	163800	63444452000	124000	124000	124000	124000	0
230	20241017	163700	63444452000	124000	124000	124000	124000	0
231	20241017	163600	63444452000	124000	124000	124000	124000	0
232	20241017	163500	63444452000	124000	124000	124000	124000	0
233	20241017	163400	63444452000	124000	124000	124000	124000	0
234	20241017	163300	63444452000	124000	124000	124000	124000	0
235	20241017	163200	63444452000	124000	124000	124000	124000	0
236	20241017	163100	63444452000	124000	124000	124000	124000	0
237	20241017	163000	63444452000	124000	124000	124000	124000	0
238	20241017	162900	63444452000	124000	124000	124000	124000	0
239	20241017	162800	63444452000	124000	124000	124000	124000	0
240	20241017	162700	63444452000	124000	124000	124000	124000	0
241	20241017	162600	63444452000	124000	124000	124000	124000	0
242	20241017	162500	63444452000	124000	124000	124000	124000	4859
243	20241017	162400	63444452000	124000	124000	124000	124000	0
244	20241017	162300	63444452000	124000	124000	124000	124000	0
245	20241017	162200	63444452000	124000	124000	124000	124000	0
246	20241017	162100	63444452000	124000	124000	124000	124000	0
247	20241017	162000	63444452000	124000	124000	124000	124000	0
248	20241017	161900	63444452000	124000	124000	124000	124000	0
249	20241017	161800	63444452000	124000	124000	124000	124000	0
250	20241017	161700	63444452000	124000	124000	124000	124000	0
251	20241017	161600	63444452000	124000	124000	124000	124000	0
252	20241017	161500	63444452000	124000	124000	124000	124000	0
253	20241017	161400	63444452000	124000	124000	124000	124000	0
254	20241017	161300	63444452000	124000	124000	124000	124000	0
255	20241017	161200	63444452000	124000	124000	124000	124000	0
256	20241017	161100	63444452000	124000	124000	124000	124000	0
257	20241017	161000	63444452000	124000	124000	124000	124000	0
258	20241017	160900	63444452000	124000	124000	124000	124000	0
259	20241017	160800	63444452000	124000	124000	124000	124000	0
260	20241017	160700	63444452000	124000	124000	124000	124000	0
261	20241017	160600	63444452000	124000	124000	124000	124000	0
262	20241017	160500	63444452000	124000	124000	124000	124000	0
263	20241017	160400	63444452000	124000	124000	124000	124000	0
264	20241017	160300	63444452000	124000	124000	124000	124000	0
265	20241017	160200	63444452000	124000	124000	124000	124000	0
266	20241017	160100	63444452000	124000	124000	124000	124000	0
267	20241017	160000	63444452000	124000	124000	124000	124000	0
268	20241017	155900	63444452000	124000	124000	124000	124000	0
269	20241017	155800	63444452000	124000	124000	124000	124000	0
270	20241017	155700	63444452000	124000	124000	124000	124000	0
271	20241017	155600	63444452000	124000	124000	124000	124000	0
272	20241017	155500	63444452000	124000	124000	124000	124000	4859
273	20241017	155400	63444452000	124000	124000	124000	124000	0
274	20241017	155300	63444452000	124000	124000	124000	124000	0
275	20241017	155200	63444452000	124000	124000	124000	124000	0
276	20241017	155100	63444452000	124000	124000	124000	124000	0
277	20241017	155000	63444452000	124000	124000	124000	124000	0
278	20241017	154900	63444452000	124000	124000	124000	124000	0
279	20241017	154800	63444452000	124000	124000	124000	124000	0
280	20241017	154700	63444452000	124000	124000	124000	124000	0
281	20241017	154600	63444452000	124000	124000	124000	124000	0
282	20241017	154500	63444452000	124000	124000	124000	124000	0
283	20241017	154400	63444452000	124000	124000	124000	124000	0
284	20241017	154300	63444452000	124000	124000	124000	124000	0
285	20241017	154200	63444452000	124000	124000	124000	124000	0
286	20241017	154100	63444452000	124000	124000	124000	124000	0
287	20241017	154000	63444452000	124000	124000	124000	124000	0
288	20241017	153900	63444452000	124000	124000	124000	124000	0
289	20241017	153800	63444452000	124000	124000	124000	124000	0
290	20241017	153700	63444452000	124000	124000	124000	124000	0
291	20241017	153600	63444452000	124000	124000	124000	124000	0
292	20241017	153500	63444452000	124000	124000	124000	124000	0
293	20241017	153400	63444452000	124000	124000	124000	124000	0
294	20241017	153300	63444452000	124000	124000	124000	124000	0
295	20241017	153200	63444452000	124000	124000	124000	124000	0
296	20241017	153100	63444452000	124000	124000	124000	124000	0
297	20241017	153000	63444452000	124000	124000	124000	124000	4859
298	20241017	152900	62841936000	123500	123500	123500	123500	0
299	20241017	152800	62841936000	123500	123500	123500	123500	0
300	20241017	152700	62841936000	123500	123500	123500	123500	0
301	20241017	152600	62841936000	123500	123500	123500	123500	0
302	20241017	152500	62841936000	123500	123500	123500	123500	0
303	20241017	152400	62841936000	123500	123500	123500	123500	0
304	20241017	152300	62841936000	123500	123500	123500	123500	0
305	20241017	152200	62841936000	123500	123500	123500	123500	0
306	20241017	152100	62841936000	123500	123500	123500	123500	0
307	20241017	152000	62841936000	123500	123500	123500	123500	0
308	20241017	151900	62841936000	123500	123800	123900	123500	1697
309	20241017	151800	62632023500	123800	124100	124200	123800	1118
310	20241017	151700	62493480800	123900	124200	124200	123900	901
311	20241017	151600	62381709800	124100	124300	124300	123900	2200
312	20241017	151500	62108762200	124300	124600	124700	124200	1954
313	20241017	151400	61865805600	124600	124700	124800	124500	1466
314	20241017	151300	61683060200	124800	124900	124900	124800	1765
315	20241017	151200	61462760500	124900	124900	125000	124800	764
316	20241017	151100	61367325600	124800	125000	125000	124800	1134
317	20241017	151000	61225678300	125000	124800	125000	124800	793
318	20241017	150900	61126614600	124900	124900	125000	124800	541
319	20241017	150800	61059054700	124900	125000	125000	124800	726
320	20241017	150700	60968353900	125000	124700	125000	124700	1269
321	20241017	150600	60809919200	124700	124700	124800	124600	1113
322	20241017	150500	60671145800	124700	124600	124700	124500	809
323	20241017	150400	60570366400	124500	124600	124600	124500	233
324	20241017	150300	60541341300	124500	124600	124700	124500	481
325	20241017	150200	60481411900	124600	124500	124600	124500	750
326	20241017	150100	60387980700	124600	124400	124600	124400	978
327	20241017	150000	60266266200	124300	124300	124400	124200	224
328	20241017	145900	60238421000	124200	124200	124300	124100	600
329	20241017	145800	60163860100	124300	124200	124300	124100	339
330	20241017	145700	60121766400	124200	124200	124300	124100	629
331	20241017	145600	60043634100	124200	124200	124500	124100	418
332	20241017	145500	59991674900	124200	124200	124400	124200	461
333	20241017	145400	59934384800	124200	124300	124300	124200	725
334	20241017	145300	59844287100	124300	124500	124500	124300	468
335	20241017	145200	59786083700	124400	124400	124500	124300	594
336	20241017	145100	59712191600	124400	124300	124500	124000	1357
337	20241017	145000	59543622600	124300	124100	124300	124000	503
338	20241017	144900	59481192500	124000	124200	124300	124000	733
339	20241017	144800	59390203500	124100	124100	124200	124000	445
340	20241017	144700	59335002500	124100	124200	124300	124100	611
341	20241017	144600	59259158600	124100	124200	124400	123700	2800
342	20241017	144500	58911964400	124200	123700	124200	123700	1226
343	20241017	144400	58760089700	123600	123400	123700	123300	669
344	20241017	144300	58677439800	123400	123400	123700	123300	523
345	20241017	144200	58612844000	123400	123500	123500	123200	384
346	20241017	144100	58565472400	123500	123400	123500	123200	2725
347	20241017	144000	58229540000	123400	123500	123600	123300	1123
348	20241017	143900	58090923800	123600	123600	123700	123500	857
349	20241017	143800	57985031700	123600	123600	123700	123600	514
350	20241017	143700	57921487100	123700	123900	123900	123700	629
351	20241017	143600	57843666200	123900	123700	123900	123600	668
352	20241017	143500	57761008200	123700	123700	123900	123600	277
353	20241017	143400	57726738600	123700	123900	123900	123600	1072
354	20241017	143300	57594059900	123700	123800	124000	123700	419
355	20241017	143200	57542170100	123700	123600	123900	123600	757
356	20241017	143100	57448585600	123600	123800	123900	123600	1459
357	20241017	143000	57268134200	123800	124000	124000	123600	1668
358	20241017	142900	57061600400	124100	124000	124100	123900	429
359	20241017	142800	57008413200	124000	124100	124200	123900	722
360	20241017	142700	56918891400	124100	124100	124100	124000	280
361	20241017	142600	56884159900	124200	124000	124200	124000	1480
362	20241017	142500	56700575600	124000	123900	124100	123900	732
363	20241017	142400	56609810500	123900	123900	124100	123800	687
364	20241017	142300	56524689000	123900	124000	124100	123800	606
365	20241017	142200	56449596100	124000	124000	124000	123900	319
366	20241017	142100	56410045600	124000	123900	124100	123900	472
367	20241017	142000	56351530900	123900	123900	124000	123800	1915
368	20241017	141900	56114382000	123800	123900	124000	123800	760
369	20241017	141800	56020212300	123900	123900	124000	123800	635
370	20241017	141700	55941524700	123900	123900	124000	123800	1243
371	20241017	141600	55787511300	124000	124100	124200	123900	2546
372	20241017	141500	55471757500	124100	124200	124300	124100	553
373	20241017	141400	55403090300	124100	124500	124500	124100	616
374	20241017	141300	55326550100	124500	124500	124500	124400	271
375	20241017	141200	55292831000	124500	124700	124700	124300	2440
376	20241017	141100	54988982200	124700	124400	124800	124300	659
377	20241017	141000	54906941000	124500	124400	124500	124300	289
378	20241017	140900	54870985600	124400	124500	124500	124400	190
379	20241017	140800	54847345100	124500	124600	124600	124400	354
380	20241017	140700	54803279600	124500	124700	124800	124500	438
381	20241017	140600	54748661900	124700	124500	124800	124400	836
382	20241017	140500	54644573100	124500	124600	124700	124500	326
383	20241017	140400	54603947600	124700	124800	124800	124600	519
384	20241017	140300	54539230300	124800	124900	124900	124800	919
385	20241017	140200	54424532300	124900	124900	124900	124800	198
386	20241017	140100	54399813100	124900	124900	124900	124800	214
387	20241017	140000	54373101200	124900	124900	125000	124800	468
388	20241017	135900	54314642700	124900	124800	125000	124800	759
389	20241017	135800	54219838200	124800	124900	124900	124800	181
390	20241017	135700	54197247300	124900	124900	125000	124800	291
391	20241017	135600	54160915600	124900	124900	124900	124800	228
392	20241017	135500	54132455200	124800	125000	125000	124800	276
393	20241017	135400	54097990000	124900	124900	125000	124900	775
394	20241017	135300	54001154000	124900	125000	125000	124900	203
395	20241017	135200	53975795000	125000	124900	125000	124900	230
396	20241017	135100	53947058300	124900	124900	125000	124900	302
397	20241017	135000	53909332700	124800	125000	125000	124800	1327
398	20241017	134900	53743481700	125000	124800	125000	124800	357
399	20241017	134800	53698896400	124800	124900	124900	124800	292
400	20241017	134700	53662444400	124900	124800	125000	124800	350
401	20241017	134600	53618729300	124900	124800	125000	124700	551
402	20241017	134500	53549923600	124800	124900	124900	124700	426
403	20241017	134400	53496754500	124800	124900	124900	124800	330
404	20241017	134300	53455537600	124900	124800	124900	124800	512
405	20241017	134200	53391603400	124900	124600	124900	124500	542
406	20241017	134100	53324039900	124500	124500	124600	124500	217
407	20241017	134000	53297018000	124600	124500	124600	124500	229
408	20241017	133900	53268494800	124500	124500	124600	124500	422
409	20241017	133800	53215946200	124500	124500	124600	124500	619
410	20241017	133700	53138858600	124500	124500	124600	124500	719
411	20241017	133600	53049322500	124500	124400	124500	124300	856
412	20241017	133500	52942866700	124400	124400	124500	124400	564
413	20241017	133400	52872693700	124400	124500	124500	124400	557
414	20241017	133300	52803371100	124500	124500	124600	124500	1205
415	20241017	133200	52653338400	124500	124500	124600	124500	3027
416	20241017	133100	52276472400	124600	124600	124600	124500	427
417	20241017	133000	52223287000	124600	124600	124700	124500	367
418	20241017	132900	52177563200	124600	124600	124700	124600	441
419	20241017	132800	52122603400	124600	124700	124800	124500	1103
420	20241017	132700	51985172200	124700	124800	124800	124500	1079
421	20241017	132600	51850677000	124800	124800	124900	124800	266
422	20241017	132500	51817469500	124800	124600	124900	124600	531
423	20241017	132400	51751194300	124700	124600	124700	124500	373
424	20241017	132300	51704708600	124500	124600	124600	124500	705
425	20241017	132200	51616905700	124600	124700	124800	124600	393
426	20241017	132100	51567917400	124700	124700	124800	124600	277
427	20241017	132000	51533375800	124700	124500	124800	124500	172
428	20241017	131900	51511933600	124600	124700	124800	124500	2184
429	20241017	131800	51239869100	124700	124700	124800	124700	279
430	20241017	131700	51205074400	124700	124900	124900	124700	1077
431	20241017	131600	51070681700	125000	124900	125000	124900	117
432	20241017	131500	51056065700	125000	124900	125000	124900	620
433	20241017	131400	50978581500	124900	125000	125000	124800	393
434	20241017	131300	50929476200	125000	125000	125100	124900	1294
435	20241017	131200	50767722400	125000	124800	125000	124800	550
436	20241017	131100	50699028000	124800	124900	124900	124800	502
437	20241017	131000	50636372800	124900	124900	124900	124800	214
438	20241017	130900	50609660400	124900	124900	125000	124800	344
439	20241017	130800	50566698300	124800	124900	125000	124800	312
440	20241017	130700	50527732900	124900	125100	125100	124800	582
441	20241017	130600	50455016300	125000	125100	125200	124900	876
442	20241017	130500	50345499900	125200	125300	125300	125100	177
443	20241017	130400	50323342900	125300	125300	125300	125200	368
444	20241017	130300	50277266400	125300	125200	125300	125200	238
445	20241017	130200	50247457800	125200	125300	125400	125200	658
446	20241017	130100	50165011700	125300	125200	125300	125200	292
447	20241017	130000	50128442400	125200	125200	125300	125200	133
448	20241017	125900	50111785800	125200	125100	125300	125100	520
449	20241017	125800	50046652200	125200	125100	125200	125100	313
450	20241017	125700	50007485100	125100	124900	125100	124900	968
451	20241017	125600	49886478000	124900	124900	125000	124800	241
452	20241017	125500	49856374900	124800	125000	125000	124800	250
453	20241017	125400	49825171500	125100	125000	125200	124900	920
454	20241017	125300	49710157000	125100	124900	125100	124800	1807
455	20241017	125200	49484370400	125000	124900	125000	124900	173
456	20241017	125100	49462755000	124900	124900	125100	124900	399
457	20241017	125000	49412881300	125000	125000	125000	124900	142
458	20241017	124900	49395142800	125000	125000	125100	124900	157
459	20241017	124800	49375525400	125100	124700	125100	124600	982
460	20241017	124700	49252889800	124600	125000	125000	124600	1720
461	20241017	124600	49038134500	125100	125100	125200	125000	565
462	20241017	124500	48967425900	125200	125200	125200	125100	89
463	20241017	124400	48956287900	125100	125100	125200	125100	314
464	20241017	124300	48917002500	125100	125200	125300	125100	218
465	20241017	124200	48889713800	125200	125100	125200	125100	160
466	20241017	124100	48869689400	125100	125000	125400	125000	613
467	20241017	124000	48793009400	125000	124900	125000	124900	147
468	20241017	123900	48774646200	124900	124700	125100	124700	844
469	20241017	123800	48669294000	124700	124900	125000	124600	1306
470	20241017	123700	48506373200	124900	125100	125100	124900	457
471	20241017	123600	48449225200	125100	125200	125200	124800	836
472	20241017	123500	48344738600	125100	125000	125200	125000	328
473	20241017	123400	48303719000	125200	125300	125400	124900	3044
474	20241017	123300	47923035900	125400	125500	125600	125400	2072
475	20241017	123200	47663022400	125500	125500	125600	125400	231
476	20241017	123100	47634031300	125500	125500	125600	125400	376
477	20241017	123000	47586849800	125500	125500	125600	125400	321
478	20241017	122900	47546560700	125500	125600	125900	125400	906
479	20241017	122800	47432836900	125600	125800	125900	125600	975
480	20241017	122700	47310186500	125800	125700	125900	125700	2176
481	20241017	122600	47036540600	125700	125600	125700	125500	759
482	20241017	122500	46941210100	125500	125500	125600	125400	939
483	20241017	122400	46823396500	125500	125600	125600	125500	887
484	20241017	122300	46712012500	125600	125500	125600	125400	1034
485	20241017	122200	46582189500	125500	125600	125600	125500	1565
486	20241017	122100	46385654400	125600	125500	125600	125400	711
487	20241017	122000	46296408300	125500	125500	125600	125400	1000
488	20241017	121900	46170872900	125500	125500	125600	125500	1315
489	20241017	121800	46005759900	125500	125500	125600	125400	3809
490	20241017	121700	45527667900	125500	125300	125500	125200	1495
491	20241017	121600	45340291600	125300	125100	125300	125100	2787
492	20241017	121500	44991398300	125100	124800	125100	124800	956
493	20241017	121400	44871942900	124800	124800	124800	124700	622
494	20241017	121300	44794371000	124800	124700	124800	124700	378
495	20241017	121200	44747206300	124800	124700	124800	124700	157
496	20241017	121100	44727619000	124800	124700	124800	124700	65
497	20241017	121000	44719512400	124800	124900	124900	124800	221
498	20241017	120900	44691926300	124800	124800	124900	124800	125
499	20241017	120800	44676320800	124700	124800	124900	124700	318
500	20241017	120700	44636632600	124800	124700	124800	124700	308
501	20241017	120600	44598203200	124700	124800	124800	124700	155
502	20241017	120500	44578869400	124800	124800	124800	124600	207
503	20241017	120400	44553060000	124800	124700	124800	124600	152
504	20241017	120300	44534101500	124900	124500	125000	124500	3390
505	20241017	120200	44110951100	124500	124400	124600	124400	311
506	20241017	120100	44072229200	124400	124500	124600	124400	164
507	20241017	120000	44051811400	124500	124600	124600	124400	116
508	20241017	115900	44037367000	124600	124600	124600	124400	598
509	20241017	115800	43962937100	124600	124700	124700	124600	495
510	20241017	115700	43901227600	124700	124800	124800	124700	78
511	20241017	115600	43891497200	124700	124600	124800	124600	623
512	20241017	115500	43813820800	124600	124600	124700	124600	309
513	20241017	115400	43775306900	124600	124100	124600	124000	1552
514	20241017	115300	43582499400	124000	124000	124100	124000	149
515	20241017	115200	43564016500	124000	124100	124200	124000	587
516	20241017	115100	43491176600	124100	124100	124200	124000	723
517	20241017	115000	43401466400	124200	124100	124200	124100	657
518	20241017	114900	43319904700	124100	124200	124300	124100	524
519	20241017	114800	43254847200	124200	124200	124300	124200	703
520	20241017	114700	43167533100	124200	124200	124300	124200	618
521	20241017	114600	43090751700	124400	124400	124500	124200	563
522	20241017	114500	43020801800	124500	124400	124500	124300	197
523	20241017	114400	42996293700	124400	124500	124600	124400	460
524	20241017	114300	42939015900	124500	124300	124600	124200	1443
525	20241017	114200	42759403100	124300	124300	124400	124200	347
526	20241017	114100	42716287600	124300	124600	124600	124200	642
527	20241017	114000	42636433400	124600	124600	124700	124500	235
528	20241017	113900	42607141400	124600	124800	124800	124200	2133
529	20241017	113800	42341404100	124900	125000	125000	124800	861
530	20241017	113700	42233881700	125000	125000	125300	124900	2194
531	20241017	113600	41959497300	125100	124900	125100	124900	4414
532	20241017	113500	41407746100	124900	124800	124900	124800	1492
533	20241017	113400	41221409500	124800	124700	124900	124700	1298
534	20241017	113300	41059339200	124800	124700	124900	124600	348
535	20241017	113200	41015920200	124700	124800	124800	124600	795
536	20241017	113100	40916768800	124800	124900	124900	124600	1839
537	20241017	113000	40687290400	124900	124700	124900	124600	1800
538	20241017	112900	40462672000	124600	124800	124800	124600	511
539	20241017	112800	40398946300	124700	124200	124700	124200	935
540	20241017	112700	40282492600	124300	124400	124500	124200	838
541	20241017	112600	40178296800	124300	124400	124500	124300	472
542	20241017	112500	40119582500	124500	124500	124600	124300	699
543	20241017	112400	40032605900	124500	124300	124500	124300	1449
544	20241017	112300	39852260800	124400	124200	124400	124200	866
545	20241017	112200	39744648200	124200	124200	124300	124100	260
546	20241017	112100	39712342700	124100	124200	124200	124100	277
547	20241017	112000	39677957500	124100	124400	124400	124100	858
548	20241017	111900	39571308300	124400	124400	124400	124200	1269
549	20241017	111800	39413511800	124400	124200	124400	124100	1585
550	20241017	111700	39216633700	124100	124100	124200	124000	626
551	20241017	111600	39138957300	124100	124200	124200	123900	204
552	20241017	111500	39113647600	124200	124100	124200	123900	861
553	20241017	111400	39006829900	124100	124200	124200	124100	1323
554	20241017	111300	38842603500	124200	124300	124300	124100	1394
555	20241017	111200	38669525600	124300	124200	124300	124100	940
556	20241017	111100	38552757000	124200	124000	124200	124000	2034
557	20241017	111000	38300334000	124000	124000	124100	124000	418
558	20241017	110900	38248494400	124000	123600	124000	123500	1104
559	20241017	110800	38111866100	123500	123600	123600	123500	738
560	20241017	110700	38020714900	123600	123700	123800	123600	1168
561	20241017	110600	37876334900	123600	123500	123600	123400	865
562	20241017	110500	37769478900	123500	123700	123700	123500	793
563	20241017	110400	37671453900	123700	124000	124100	123700	2327
564	20241017	110300	37383034200	124000	123700	124000	123700	2613
565	20241017	110200	37059238800	123700	123800	123800	123500	627
566	20241017	110100	36981685100	123700	123500	123800	123400	1245
567	20241017	110000	36827749100	123500	123400	123500	123200	1270
568	20241017	105900	36671066300	123400	123200	123500	123100	439
569	20241017	105800	36616927200	123200	123500	123600	123000	1761
570	20241017	105700	36399803500	123500	123600	123700	123400	1504
571	20241017	105600	36213970100	123600	123600	123600	123500	1112
572	20241017	105500	36076621700	123500	123400	123600	123300	1342
573	20241017	105400	35910957000	123400	123300	123500	123200	1329
574	20241017	105300	35747052500	123300	122800	123300	122700	1129
575	20241017	105200	35608176500	122700	122700	122900	122700	435
576	20241017	105100	35554780800	122800	122900	123100	122700	737
577	20241017	105000	35464237300	123000	123000	123300	122800	2247
578	20241017	104900	35187855500	123000	123100	123100	122800	1474
579	20241017	104800	35006623900	123100	122900	123100	122900	2136
580	20241017	104700	34743870200	122900	122700	123000	122700	2772
581	20241017	104600	34403553300	122700	122500	122700	122400	1243
582	20241017	104500	34251270200	122500	122500	122600	122400	688
583	20241017	104400	34166960300	122500	122600	122600	122400	850
584	20241017	104300	34062851000	122500	122300	122600	122300	1074
585	20241017	104200	33931214500	122300	122500	122500	122200	520
586	20241017	104100	33867593000	122400	122300	122500	122200	575
587	20241017	104000	33797252900	122300	122200	122600	122200	1851
588	20241017	103900	33570575700	122200	122200	122300	122200	344
589	20241017	103800	33528532300	122200	122100	122300	122100	193
590	20241017	103700	33504947100	122100	122300	122300	122000	2266
591	20241017	103600	33228090500	122300	122100	122400	122100	289
592	20241017	103500	33192744400	122300	122300	122300	122000	419
593	20241017	103400	33141548100	122200	121900	122200	121900	1087
594	20241017	103300	33008885100	121900	121900	121900	121700	580
595	20241017	103200	32938220100	121800	121900	122000	121800	273
596	20241017	103100	32904941300	121900	121600	122000	121500	1494
597	20241017	103000	32723108500	121600	121600	121600	121500	686
598	20241017	102900	32639708500	121600	121800	121800	121600	396
599	20241017	102800	32591511500	121800	121900	122000	121800	965
600	20241017	102700	32473884600	121800	121800	121900	121600	1046
601	20241017	102600	32346496100	121700	121800	121900	121600	602
602	20241017	102500	32273216700	121800	121800	121900	121700	330
603	20241017	102400	32233038400	121800	121400	121900	121300	1308
604	20241017	102300	32073841300	121600	121800	121800	121300	1552
605	20241017	102200	31885225300	121700	121900	122000	121700	626
606	20241017	102100	31808942900	121900	121900	122000	121900	404
607	20241017	102000	31759688700	121900	122200	122300	121900	823
608	20241017	101900	31659168900	122200	122300	122400	122200	746
609	20241017	101800	31567990300	122200	122400	122400	122200	514
610	20241017	101700	31505121100	122400	122300	122400	122300	575
611	20241017	101600	31434775600	122300	122200	122300	122000	1186
612	20241017	101500	31289905200	122200	122300	122400	122200	943
613	20241017	101400	31174575100	122300	122200	122500	122100	2954
614	20241017	101300	30813261800	122200	122200	122300	122100	1173
615	20241017	101200	30669949100	122200	122000	122200	121900	1485
616	20241017	101100	30488710200	122100	121800	122100	121700	1152
617	20241017	101000	30348199900	121800	121400	122000	121300	1696
618	20241017	100900	30141975700	121400	121500	121500	121400	921
619	20241017	100800	30030100000	121500	121800	121800	121500	1141
620	20241017	100700	29891314300	121800	121600	121900	121600	397
621	20241017	100600	29843003300	121600	121700	121800	121600	1033
622	20241017	100500	29717291300	121800	121700	121900	121700	953
623	20241017	100400	29601209100	121800	121700	122000	121600	1383
624	20241017	100300	29432814100	121700	121400	121700	121400	633
625	20241017	100200	29355863500	121400	121400	121500	121400	729
626	20241017	100100	29267351200	121400	121500	121500	121200	2173
627	20241017	100000	29003625400	121400	121300	121700	121100	2209
628	20241017	095900	28735324200	121200	121300	121400	121000	1214
629	20241017	095800	28588199300	121300	121400	121600	121100	1496
630	20241017	095700	28406626900	121400	121500	121700	121400	1925
631	20241017	095600	28172722900	121500	121200	121600	121200	1037
632	20241017	095500	28046836600	121300	121100	121300	121000	2126
633	20241017	095400	27789356800	121100	121300	121400	121100	2270
634	20241017	095300	27514058600	121400	121000	121400	120900	1411
635	20241017	095200	27343120400	120900	120500	121000	120500	1973
636	20241017	095100	27104854400	120500	120400	120600	120400	689
637	20241017	095000	27021842400	120400	120400	120500	120400	337
638	20241017	094900	26981255600	120400	120500	120500	120400	1096
639	20241017	094800	26849265000	120400	120300	120500	120200	1807
640	20241017	094700	26631799400	120300	120400	120900	120300	3242
641	20241017	094600	26241291800	120400	120200	120900	120200	3155
642	20241017	094500	25861378200	120200	119900	120200	119800	2616
643	20241017	094400	25547450300	119800	119900	120000	119800	1075
644	20241017	094300	25418577600	119900	119900	120100	119800	1789
645	20241017	094200	25203995300	120000	119200	120000	119200	2755
646	20241017	094100	24874998000	119200	119400	119500	119200	4862
647	20241017	094000	24294808500	119400	119700	119800	119400	4791
648	20241017	093900	23722098800	119700	119800	119800	119600	2341
649	20241017	093800	23441834000	119800	120000	120100	119800	2740
650	20241017	093700	23113275500	120000	119900	120100	119900	2083
651	20241017	093600	22863386400	119900	119700	120000	119600	6984
652	20241017	093500	22026674500	119700	120100	120100	119600	8256
653	20241017	093400	21037395000	120000	120100	120200	120000	1592
654	20241017	093300	20846248200	120100	120000	120200	119900	2312
655	20241017	093200	20568770100	120100	120000	120200	119900	2995
656	20241017	093100	20209414400	120000	120000	120400	119900	2941
657	20241017	093000	19856311400	120000	120300	120400	119900	12551
658	20241017	092900	18349106500	120400	120900	120900	120300	1900
659	20241017	092800	18120283600	120500	120600	120900	120200	3110
660	20241017	092700	17745917700	120700	120800	120800	120300	2513
661	20241017	092600	17442851900	120800	120500	121000	120300	1896
662	20241017	092500	17213900900	120500	121200	121200	120500	3145
663	20241017	092400	16833595700	121200	121300	121400	121200	2483
664	20241017	092300	16532583300	121300	121600	121700	121300	2384
665	20241017	092200	16242940400	121600	121400	121900	121400	4974
666	20241017	092100	15637654200	121400	120300	121400	120200	3704
667	20241017	092000	15189890000	120300	120400	120400	120000	6521
668	20241017	091900	14406502300	120300	120300	120400	120100	4038
669	20241017	091800	13921084600	120100	120100	120500	119000	19224
670	20241017	091700	11617782500	120000	120900	121000	120000	10237
671	20241017	091600	10385960300	120900	121300	121400	120700	8249
672	20241017	091500	9387685800	121300	121800	121900	121200	2382
673	20241017	091400	9098402200	121900	121400	121900	121300	4614
674	20241017	091300	8538123000	121400	121600	121700	121300	4065
675	20241017	091200	8044341700	121700	121800	122200	121300	8356
676	20241017	091100	7027942400	121800	122000	122200	121700	3670
677	20241017	091000	6580587700	122000	121700	122400	121600	6206
678	20241017	090900	5823955000	121700	122500	122600	121600	9054
679	20241017	090800	4718616600	122500	123300	123300	122500	6767
680	20241017	090700	3886897000	123200	123200	123300	123000	2699
681	20241017	090600	3554607700	123100	123900	123900	123000	3318
682	20241017	090500	3145424000	123900	123900	124300	123500	2909
683	20241017	090400	2785170800	124000	124400	124500	123900	2197
684	20241017	090300	2512588600	124400	124600	125000	124200	3107
685	20241017	090200	2125142300	124500	123800	124600	123700	4330
686	20241017	090100	1586783000	123800	123000	124000	123000	1765
687	20241017	090000	1368683400	123000	123200	123200	122900	10978