KissMeData/011070/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185000	60591560500	218000	218000	218000	218000	21208
3	20231019	184900	60591560500	218000	218000	218000	218000	0
4	20231019	184800	60591560500	218000	218000	218000	218000	0
5	20231019	184700	60591560500	218000	218000	218000	218000	0
6	20231019	184600	60591560500	218000	218000	218000	218000	0
7	20231019	184500	60591560500	218000	218000	218000	218000	0
8	20231019	184400	60591560500	218000	218000	218000	218000	0
9	20231019	184300	60591560500	218000	218000	218000	218000	0
10	20231019	184200	60591560500	218000	218000	218000	218000	0
11	20231019	184100	60591560500	218000	218000	218000	218000	0
12	20231019	184000	60591560500	218000	218000	218000	218000	0
13	20231019	183900	60591560500	218000	218000	218000	218000	0
14	20231019	183800	60591560500	218000	218000	218000	218000	0
15	20231019	183700	60591560500	218000	218000	218000	218000	0
16	20231019	183600	60591560500	218000	218000	218000	218000	0
17	20231019	183500	60591560500	218000	218000	218000	218000	0
18	20231019	183400	60591560500	218000	218000	218000	218000	0
19	20231019	183300	60591560500	218000	218000	218000	218000	0
20	20231019	183200	60591560500	218000	218000	218000	218000	0
21	20231019	183100	60591560500	218000	218000	218000	218000	0
22	20231019	183000	60591560500	218000	218000	218000	218000	0
23	20231019	182900	60591560500	218000	218000	218000	218000	0
24	20231019	182800	60591560500	218000	218000	218000	218000	0
25	20231019	182700	60591560500	218000	218000	218000	218000	0
26	20231019	182600	60591560500	218000	218000	218000	218000	0
27	20231019	182500	60591560500	218000	218000	218000	218000	0
28	20231019	182400	60591560500	218000	218000	218000	218000	0
29	20231019	182300	60591560500	218000	218000	218000	218000	0
30	20231019	182200	60591560500	218000	218000	218000	218000	0
31	20231019	182100	60591560500	218000	218000	218000	218000	0
32	20231019	182000	60591560500	218000	218000	218000	218000	21208
33	20231019	181900	60591560500	218000	218000	218000	218000	0
34	20231019	181800	60591560500	218000	218000	218000	218000	0
35	20231019	181700	60591560500	218000	218000	218000	218000	0
36	20231019	181600	60591560500	218000	218000	218000	218000	0
37	20231019	181500	60591560500	218000	218000	218000	218000	0
38	20231019	181400	60591560500	218000	218000	218000	218000	0
39	20231019	181300	60591560500	218000	218000	218000	218000	0
40	20231019	181200	60591560500	218000	218000	218000	218000	0
41	20231019	181100	60591560500	218000	218000	218000	218000	0
42	20231019	181000	60591560500	218000	218000	218000	218000	0
43	20231019	180900	60591560500	218000	218000	218000	218000	0
44	20231019	180800	60591560500	218000	218000	218000	218000	0
45	20231019	180700	60591560500	218000	218000	218000	218000	0
46	20231019	180600	60591560500	218000	218000	218000	218000	0
47	20231019	180500	60591560500	218000	218000	218000	218000	0
48	20231019	180400	60591560500	218000	218000	218000	218000	0
49	20231019	180300	60591560500	218000	218000	218000	218000	0
50	20231019	180200	60591560500	218000	218000	218000	218000	0
51	20231019	180100	60591560500	218000	218000	218000	218000	0
52	20231019	180000	60591560500	218000	218000	218000	218000	0
53	20231019	175900	60591560500	218000	218000	218000	218000	0
54	20231019	175800	60591560500	218000	218000	218000	218000	0
55	20231019	175700	60591560500	218000	218000	218000	218000	0
56	20231019	175600	60591560500	218000	218000	218000	218000	0
57	20231019	175500	60591560500	218000	218000	218000	218000	0
58	20231019	175400	60591560500	218000	218000	218000	218000	0
59	20231019	175300	60591560500	218000	218000	218000	218000	0
60	20231019	175200	60591560500	218000	218000	218000	218000	0
61	20231019	175100	60591560500	218000	218000	218000	218000	0
62	20231019	175000	60591560500	218000	218000	218000	218000	21208
63	20231019	174900	60591560500	218000	218000	218000	218000	0
64	20231019	174800	60591560500	218000	218000	218000	218000	0
65	20231019	174700	60591560500	218000	218000	218000	218000	0
66	20231019	174600	60591560500	218000	218000	218000	218000	0
67	20231019	174500	60591560500	218000	218000	218000	218000	0
68	20231019	174400	60591560500	218000	218000	218000	218000	0
69	20231019	174300	60591560500	218000	218000	218000	218000	0
70	20231019	174200	60591560500	218000	218000	218000	218000	0
71	20231019	174100	60591560500	218000	218000	218000	218000	0
72	20231019	174000	60591560500	218000	218000	218000	218000	0
73	20231019	173900	60591560500	218000	218000	218000	218000	0
74	20231019	173800	60591560500	218000	218000	218000	218000	0
75	20231019	173700	60591560500	218000	218000	218000	218000	0
76	20231019	173600	60591560500	218000	218000	218000	218000	0
77	20231019	173500	60591560500	218000	218000	218000	218000	0
78	20231019	173400	60591560500	218000	218000	218000	218000	0
79	20231019	173300	60591560500	218000	218000	218000	218000	0
80	20231019	173200	60591560500	218000	218000	218000	218000	0
81	20231019	173100	60591560500	218000	218000	218000	218000	0
82	20231019	173000	60591560500	218000	218000	218000	218000	0
83	20231019	172900	60591560500	218000	218000	218000	218000	0
84	20231019	172800	60591560500	218000	218000	218000	218000	0
85	20231019	172700	60591560500	218000	218000	218000	218000	0
86	20231019	172600	60591560500	218000	218000	218000	218000	0
87	20231019	172500	60591560500	218000	218000	218000	218000	0
88	20231019	172400	60591560500	218000	218000	218000	218000	0
89	20231019	172300	60591560500	218000	218000	218000	218000	0
90	20231019	172200	60591560500	218000	218000	218000	218000	0
91	20231019	172100	60591560500	218000	218000	218000	218000	0
92	20231019	172000	60591560500	218000	218000	218000	218000	21208
93	20231019	171900	60591560500	218000	218000	218000	218000	0
94	20231019	171800	60591560500	218000	218000	218000	218000	0
95	20231019	171700	60591560500	218000	218000	218000	218000	0
96	20231019	171600	60591560500	218000	218000	218000	218000	0
97	20231019	171500	60591560500	218000	218000	218000	218000	0
98	20231019	171400	60591560500	218000	218000	218000	218000	0
99	20231019	171300	60591560500	218000	218000	218000	218000	0
100	20231019	171200	60591560500	218000	218000	218000	218000	0
101	20231019	171100	60591560500	218000	218000	218000	218000	0
102	20231019	171000	60591560500	218000	218000	218000	218000	0
103	20231019	170900	60591560500	218000	218000	218000	218000	0
104	20231019	170800	60591560500	218000	218000	218000	218000	0
105	20231019	170700	60591560500	218000	218000	218000	218000	0
106	20231019	170600	60591560500	218000	218000	218000	218000	0
107	20231019	170500	60591560500	218000	218000	218000	218000	0
108	20231019	170400	60591560500	218000	218000	218000	218000	0
109	20231019	170300	60591560500	218000	218000	218000	218000	0
110	20231019	170200	60591560500	218000	218000	218000	218000	0
111	20231019	170100	60591560500	218000	218000	218000	218000	0
112	20231019	170000	60591560500	218000	218000	218000	218000	0
113	20231019	165900	60591560500	218000	218000	218000	218000	0
114	20231019	165800	60591560500	218000	218000	218000	218000	0
115	20231019	165700	60591560500	218000	218000	218000	218000	0
116	20231019	165600	60591560500	218000	218000	218000	218000	0
117	20231019	165500	60591560500	218000	218000	218000	218000	0
118	20231019	165400	60591560500	218000	218000	218000	218000	0
119	20231019	165300	60591560500	218000	218000	218000	218000	0
120	20231019	165200	60591560500	218000	218000	218000	218000	0
121	20231019	165100	60591560500	218000	218000	218000	218000	0
122	20231019	165000	60591560500	218000	218000	218000	218000	21208
123	20231019	164900	60591560500	218000	218000	218000	218000	0
124	20231019	164800	60591560500	218000	218000	218000	218000	0
125	20231019	164700	60591560500	218000	218000	218000	218000	0
126	20231019	164600	60591560500	218000	218000	218000	218000	0
127	20231019	164500	60591560500	218000	218000	218000	218000	0
128	20231019	164400	60591560500	218000	218000	218000	218000	0
129	20231019	164300	60591560500	218000	218000	218000	218000	0
130	20231019	164200	60591560500	218000	218000	218000	218000	0
131	20231019	164100	60591560500	218000	218000	218000	218000	0
132	20231019	164000	60591560500	218000	218000	218000	218000	0
133	20231019	163900	60591560500	218000	218000	218000	218000	0
134	20231019	163800	60591560500	218000	218000	218000	218000	0
135	20231019	163700	60591560500	218000	218000	218000	218000	0
136	20231019	163600	60591560500	218000	218000	218000	218000	0
137	20231019	163500	60591560500	218000	218000	218000	218000	0
138	20231019	163400	60591560500	218000	218000	218000	218000	0
139	20231019	163300	60591560500	218000	218000	218000	218000	0
140	20231019	163200	60591560500	218000	218000	218000	218000	0
141	20231019	163100	60591560500	218000	218000	218000	218000	0
142	20231019	163000	60591560500	218000	218000	218000	218000	0
143	20231019	162900	60591560500	218000	218000	218000	218000	0
144	20231019	162800	60591560500	218000	218000	218000	218000	0
145	20231019	162700	60591560500	218000	218000	218000	218000	0
146	20231019	162600	60591560500	218000	218000	218000	218000	0
147	20231019	162500	60591560500	218000	218000	218000	218000	0
148	20231019	162400	60591560500	218000	218000	218000	218000	0
149	20231019	162300	60591560500	218000	218000	218000	218000	0
150	20231019	162200	60591560500	218000	218000	218000	218000	0
151	20231019	162100	60591560500	218000	218000	218000	218000	0
152	20231019	162000	60591560500	218000	218000	218000	218000	21208
153	20231019	161900	60591560500	218000	218000	218000	218000	0
154	20231019	161800	60591560500	218000	218000	218000	218000	0
155	20231019	161700	60591560500	218000	218000	218000	218000	0
156	20231019	161600	60591560500	218000	218000	218000	218000	0
157	20231019	161500	60591560500	218000	218000	218000	218000	0
158	20231019	161400	60591560500	218000	218000	218000	218000	0
159	20231019	161300	60591560500	218000	218000	218000	218000	0
160	20231019	161200	60591560500	218000	218000	218000	218000	0
161	20231019	161100	60591560500	218000	218000	218000	218000	0
162	20231019	161000	60591560500	218000	218000	218000	218000	0
163	20231019	160900	60591560500	218000	218000	218000	218000	0
164	20231019	160800	60591560500	218000	218000	218000	218000	0
165	20231019	160700	60591560500	218000	218000	218000	218000	0
166	20231019	160600	60591560500	218000	218000	218000	218000	0
167	20231019	160500	60591560500	218000	218000	218000	218000	0
168	20231019	160400	60591560500	218000	218000	218000	218000	0
169	20231019	160300	60591560500	218000	218000	218000	218000	0
170	20231019	160200	60591560500	218000	218000	218000	218000	0
171	20231019	160100	60591560500	218000	218000	218000	218000	0
172	20231019	160000	60591560500	218000	218000	218000	218000	0
173	20231019	155900	60591560500	218000	218000	218000	218000	0
174	20231019	155800	60591560500	218000	218000	218000	218000	0
175	20231019	155700	60591560500	218000	218000	218000	218000	0
176	20231019	155600	60591560500	218000	218000	218000	218000	0
177	20231019	155500	60591560500	218000	218000	218000	218000	0
178	20231019	155400	60591560500	218000	218000	218000	218000	0
179	20231019	155300	60591560500	218000	218000	218000	218000	0
180	20231019	155200	60591560500	218000	218000	218000	218000	0
181	20231019	155100	60591560500	218000	218000	218000	218000	0
182	20231019	155000	60591560500	218000	218000	218000	218000	21208
183	20231019	154900	60591560500	218000	218000	218000	218000	0
184	20231019	154800	60591560500	218000	218000	218000	218000	0
185	20231019	154700	60591560500	218000	218000	218000	218000	0
186	20231019	154600	60591560500	218000	218000	218000	218000	0
187	20231019	154500	60591560500	218000	218000	218000	218000	0
188	20231019	154400	60591560500	218000	218000	218000	218000	0
189	20231019	154300	60591560500	218000	218000	218000	218000	0
190	20231019	154200	60591560500	218000	218000	218000	218000	0
191	20231019	154100	60591560500	218000	218000	218000	218000	0
192	20231019	154000	60591560500	218000	218000	218000	218000	0
193	20231019	153900	60591560500	218000	218000	218000	218000	0
194	20231019	153800	60591560500	218000	218000	218000	218000	0
195	20231019	153700	60591560500	218000	218000	218000	218000	0
196	20231019	153600	60591560500	218000	218000	218000	218000	0
197	20231019	153500	60591560500	218000	218000	218000	218000	0
198	20231019	153400	60591560500	218000	218000	218000	218000	0
199	20231019	153300	60591560500	218000	218000	218000	218000	0
200	20231019	153200	60591560500	218000	218000	218000	218000	0
201	20231019	153100	60591560500	218000	218000	218000	218000	0
202	20231019	153000	60591560500	218000	218000	218000	218000	21208
203	20231019	152900	55968216500	218000	218000	218000	218000	0
204	20231019	152800	55968216500	218000	218000	218000	218000	0
205	20231019	152700	55968216500	218000	218000	218000	218000	0
206	20231019	152600	55968216500	218000	218000	218000	218000	0
207	20231019	152500	55968216500	218000	218000	218000	218000	0
208	20231019	152400	55968216500	218000	218000	218000	218000	0
209	20231019	152300	55968216500	218000	218000	218000	218000	0
210	20231019	152200	55968216500	218000	218000	218000	218000	0
211	20231019	152100	55968216500	218000	218000	218000	218000	0
212	20231019	152000	55968216500	218000	218000	218000	218000	0
213	20231019	151900	55968216500	218000	218500	218500	218000	1494
214	20231019	151800	55642361500	218000	218000	218500	218000	305
215	20231019	151700	55575779500	218500	217500	218500	217500	1832
216	20231019	151600	55176418500	217500	217500	218000	217500	629
217	20231019	151500	55039415000	217500	217500	218000	217500	462
218	20231019	151400	54938838000	217500	217000	217500	217000	5354
219	20231019	151300	53774608500	217000	217500	218000	217000	2107
220	20231019	151200	53316374500	217500	217500	218000	217500	1498
221	20231019	151100	52990507000	217500	217500	218000	217500	517
222	20231019	151000	52878032500	218000	217500	218000	217500	628
223	20231019	150900	52741368000	217500	218000	218500	217500	5587
224	20231019	150800	51524271500	218000	218000	218500	218000	1542
225	20231019	150700	51187721500	218000	218000	218500	218000	752
226	20231019	150600	51023702500	218000	218500	219000	218000	3652
227	20231019	150500	50225994000	218500	218500	219000	218500	496
228	20231019	150400	50117601000	218500	218500	219000	218500	525
229	20231019	150300	50002865000	218500	218500	219000	218500	378
230	20231019	150200	49920258500	218500	218500	219000	218500	676
231	20231019	150100	49772508000	218500	218500	219000	218500	376
232	20231019	150000	49690325000	218500	219000	219500	218500	2891
233	20231019	145900	49057438000	219500	219000	219500	219000	460
234	20231019	145800	48956674500	219500	219000	219500	219000	300
235	20231019	145700	48890971500	219000	219000	219500	219000	247
236	20231019	145600	48836869500	219000	219000	219500	219000	213
237	20231019	145500	48790213500	219000	219000	219500	219000	289
238	20231019	145400	48726871000	219000	218500	219500	218500	3327
239	20231019	145300	47998180500	219000	219000	219000	218500	410
240	20231019	145200	47908507000	218500	218500	219000	218500	833
241	20231019	145100	47726387500	218500	218500	219000	218500	315
242	20231019	145000	47657534500	218500	218500	219000	218500	1157
243	20231019	144900	47404319000	219000	219000	219500	218500	1522
244	20231019	144800	47071014000	219500	219000	219500	219000	770
245	20231019	144700	46902371500	219000	219000	219500	219000	377
246	20231019	144600	46819804000	219000	219000	219500	219000	220
247	20231019	144500	46771612500	219000	219000	219500	219000	636
248	20231019	144400	46632322000	219000	219000	219500	219000	298
249	20231019	144300	46567056500	219000	219000	219500	219000	193
250	20231019	144200	46524780500	219000	219000	219500	219000	403
251	20231019	144100	46436516500	219000	219000	219500	219000	439
252	20231019	144000	46340365000	219000	219000	219500	219000	312
253	20231019	143900	46272035000	219000	219000	219500	219000	844
254	20231019	143800	46087195000	219000	219000	219500	219000	223
255	20231019	143700	46038349000	219500	219000	219500	219000	695
256	20231019	143600	45886135000	219000	219000	219500	219000	2202
257	20231019	143500	45403888500	219500	219000	219500	219000	404
258	20231019	143400	45315395000	219000	219000	219500	219000	443
259	20231019	143300	45218305500	219500	219000	219500	219000	2478
260	20231019	143200	44675193000	219000	219000	219500	219000	430
261	20231019	143100	44581013000	219000	219000	219500	219000	222
262	20231019	143000	44532393000	219000	219000	219500	219000	725
263	20231019	142900	44373565500	219000	219000	219500	219000	262
264	20231019	142800	44316150000	219500	219000	219500	219000	1015
265	20231019	142700	44093525000	219000	219500	220000	219000	1485
266	20231019	142600	43767540000	219500	220000	220000	219500	295
267	20231019	142500	43702773000	219500	219500	220000	219500	1267
268	20231019	142400	43424633500	219500	220000	220000	219500	153
269	20231019	142300	43391033500	219500	219500	220000	219500	168
270	20231019	142200	43354155000	220000	220000	220000	219500	123
271	20231019	142100	43327151000	219500	219500	220000	219500	139
272	20231019	142000	43296633500	219500	219500	220000	219500	175
273	20231019	141900	43258219000	219500	219500	220000	219500	355
274	20231019	141800	43180273000	219500	219500	220000	219500	1078
275	20231019	141700	42943643000	219500	220000	220500	219500	4005
276	20231019	141600	42062663500	220500	220000	220500	220000	159
277	20231019	141500	42027674500	220000	220500	220500	220000	88
278	20231019	141400	42008313000	220000	220000	220500	220000	183
279	20231019	141300	41968043000	220000	220000	220500	220000	242
280	20231019	141200	41914754000	220000	220000	220500	220000	446
281	20231019	141100	41816626000	220000	220000	220500	220000	201
282	20231019	141000	41772379500	220000	221000	221000	220000	453
283	20231019	140900	41672618500	220500	220500	221000	220500	203
284	20231019	140800	41627851000	220500	220500	221000	220500	396
285	20231019	140700	41540531000	220500	221000	221000	220500	140
286	20231019	140600	41509651500	221000	220500	221000	220500	215
287	20231019	140500	41462232500	220500	221000	221000	220500	196
288	20231019	140400	41418997500	220500	220500	221000	220500	176
289	20231019	140300	41380182500	220500	220500	221000	220500	218
290	20231019	140200	41332111500	220500	220500	221000	220500	248
291	20231019	140100	41277419000	220500	220500	221000	220500	611
292	20231019	140000	41142692000	220500	220500	221000	220500	173
293	20231019	135900	41104538500	220500	220500	221000	220500	199
294	20231019	135800	41060654500	220500	220500	221000	220500	3153
295	20231019	135700	40365299500	220500	220000	220500	220000	357
296	20231019	135600	40286751500	220000	220000	220500	220000	3515
297	20231019	135500	39513446000	220000	220000	220500	220000	165
298	20231019	135400	39477132500	220000	220000	220500	220000	71
299	20231019	135300	39461511500	220000	220500	220500	220000	689
300	20231019	135200	39309882000	220500	220500	220500	220000	110
301	20231019	135100	39285660000	220500	220500	220500	220000	74
302	20231019	135000	39269375000	220000	220000	220500	220000	138
303	20231019	134900	39238974000	220500	220000	220500	220000	127
304	20231019	134800	39211025000	220000	220000	220500	220000	62
305	20231019	134700	39197377500	220000	220500	220500	220000	557
306	20231019	134600	39074584000	220500	220500	221000	220500	1950
307	20231019	134500	38644608000	221000	220500	221000	220500	1700
308	20231019	134400	38269750000	220500	221000	221000	220500	54
309	20231019	134300	38257838500	221000	221000	221000	220500	92
310	20231019	134200	38237536000	220500	221000	221000	220500	199
311	20231019	134100	38193636500	220500	220500	221000	220500	113
312	20231019	134000	38168712500	220500	221000	221500	220500	2703
313	20231019	133900	37571411500	221500	221000	221500	221000	125
314	20231019	133800	37543765000	221500	221000	221500	221000	182
315	20231019	133700	37503505000	221500	221500	221500	221000	108
316	20231019	133600	37479595500	221500	221500	221500	221000	103
317	20231019	133500	37456790500	221000	221000	221500	221000	93
318	20231019	133400	37436210500	221000	221500	221500	221000	80
319	20231019	133300	37418506500	221500	221000	221500	221000	37
320	20231019	133200	37410316000	221000	221500	221500	221000	110
321	20231019	133100	37385961500	221500	221500	221500	221000	73
322	20231019	133000	37369798500	221500	221000	221500	221000	70
323	20231019	132900	37354306500	221500	221000	221500	221000	35
324	20231019	132800	37346563000	221500	221000	221500	221000	46
325	20231019	132700	37336388500	221000	221000	221500	220500	1694
326	20231019	132600	36961958500	221000	221000	221000	220500	98
327	20231019	132500	36940316500	221000	220500	221000	220500	42
328	20231019	132400	36931049000	221000	220500	221500	220500	5454
329	20231019	132300	35725578500	221000	220500	221000	220500	88
330	20231019	132200	35706153500	221000	221000	221000	220500	83
331	20231019	132100	35687825500	220500	220500	221000	220500	90
332	20231019	132000	35667955000	220500	221000	221000	220500	47
333	20231019	131900	35657589500	221000	220500	221000	220500	58
334	20231019	131800	35644781000	220500	221000	221000	220500	45
335	20231019	131700	35634855000	220500	220500	221000	220500	143
336	20231019	131600	35603279000	221000	221000	221000	220500	71
337	20231019	131500	35587621500	221000	220500	221000	220500	553
338	20231019	131400	35465671000	221000	221000	221000	220500	69
339	20231019	131300	35450446500	221000	220500	221000	220500	105
340	20231019	131200	35427263000	220500	220500	221000	220500	167
341	20231019	131100	35390380500	220500	220500	221000	220500	224
342	20231019	131000	35340986500	220500	220500	221000	220500	547
343	20231019	130900	35220341500	220500	221000	221000	220500	171
344	20231019	130800	35182612500	221000	221000	221000	220500	91
345	20231019	130700	35162534000	221000	220500	221000	220500	89
346	20231019	130600	35142870500	221000	220500	221000	220500	71
347	20231019	130500	35127195000	220500	221000	221000	220500	69
348	20231019	130400	35111957500	221000	220500	221000	220500	45
349	20231019	130300	35102022000	221000	220500	221000	220500	66
350	20231019	130200	35087443500	221000	220500	221000	220500	108
351	20231019	130100	35063584500	221000	220500	221000	220500	66
352	20231019	130000	35049013500	220500	221000	221000	220500	88
353	20231019	125900	35029592500	220500	220500	221000	220500	79
354	20231019	125800	35012155000	220500	220500	221000	220500	141
355	20231019	125700	34981054500	220500	220500	221000	220500	92
356	20231019	125600	34960759000	221000	221000	221000	220500	192
357	20231019	125500	34918404000	221000	220500	221000	220500	100
358	20231019	125400	34896330500	220500	220500	221000	220500	49
359	20231019	125300	34885518500	220500	220500	221000	220500	37
360	20231019	125200	34877353000	220500	221000	221000	220500	57
361	20231019	125100	34864770500	220500	221000	221000	220500	109
362	20231019	125000	34840707500	221000	220500	221000	220500	67
363	20231019	124900	34825927000	220500	220500	221000	220500	280
364	20231019	124800	34764185500	220500	221000	221000	220500	65
365	20231019	124700	34749833000	220500	221000	221000	220500	93
366	20231019	124600	34729309000	220500	220500	221000	220500	54
367	20231019	124500	34717393500	221000	220500	221000	220500	70
368	20231019	124400	34701952500	220500	221000	221000	220500	71
369	20231019	124300	34686290500	221000	220500	221000	220500	315
370	20231019	124200	34616817000	221000	220500	221000	220500	85
371	20231019	124100	34598056500	220500	220500	221000	220500	158
372	20231019	124000	34563199000	220500	221000	221000	220500	111
373	20231019	123900	34538689000	221000	220500	221000	220500	70
374	20231019	123800	34523233500	221000	221000	221000	220500	47
375	20231019	123700	34512865000	220500	221000	221000	220500	265
376	20231019	123600	34454330000	221000	221000	221000	220500	42
377	20231019	123500	34445052500	221000	221000	221000	220500	44
378	20231019	123400	34435344500	221000	221000	221000	220500	105
379	20231019	123300	34412155500	220500	220500	221000	220500	64
380	20231019	123200	34398038000	220500	220000	221000	219500	2116
381	20231019	123100	33932340000	219500	219500	220000	219500	87
382	20231019	123000	33913211000	220000	220000	220000	219500	45
383	20231019	122900	33903328000	220000	220000	220000	219500	153
384	20231019	122800	33869726500	220000	220000	220000	219500	551
385	20231019	122700	33748536000	220000	219500	220000	219500	106
386	20231019	122600	33725229000	220000	220000	220000	219500	967
387	20231019	122500	33512546500	220000	220500	220500	219500	2324
388	20231019	122400	33001371500	220000	220000	220500	220000	49
389	20231019	122300	32990578500	220000	220500	220500	220000	36
390	20231019	122200	32982648500	220500	220000	220500	220000	105
391	20231019	122100	32959540500	220000	220500	220500	220000	56
392	20231019	122000	32947218000	220000	220500	220500	220000	56
393	20231019	121900	32934891000	220000	220500	220500	220000	136
394	20231019	121800	32904958500	220000	220000	220500	220000	52
395	20231019	121700	32893502500	220500	220000	220500	220000	127
396	20231019	121600	32865521000	220500	220000	220500	220000	769
397	20231019	121500	32696304500	220500	220000	220500	220000	184
398	20231019	121400	32655750500	220000	220500	220500	220000	135
399	20231019	121300	32626035500	220500	220500	220500	220000	92
400	20231019	121200	32605783000	220500	220500	220500	220000	68
401	20231019	121100	32590795500	220000	220500	220500	220000	32
402	20231019	121000	32583749000	220500	220500	220500	220000	25
403	20231019	120900	32578239500	220000	220000	220500	220000	76
404	20231019	120800	32561498500	220000	220000	220500	220000	49
405	20231019	120700	32550701000	220500	220000	220500	220000	1150
406	20231019	120600	32297147500	220000	220000	220500	220000	19
407	20231019	120500	32292965500	220500	219500	221000	219500	4613
408	20231019	120400	31277578000	219500	220000	220000	219500	68
409	20231019	120300	31262636500	219500	219500	220000	219500	81
410	20231019	120200	31244838000	219500	219500	220000	219500	181
411	20231019	120100	31205098000	219500	220000	220000	219500	75
412	20231019	120000	31188619500	219500	219500	220000	219500	173
413	20231019	115900	31150637500	219500	219500	220000	219500	86
414	20231019	115800	31131754000	220000	220000	220000	219500	298
415	20231019	115700	31066325000	219500	220000	220000	219500	103
416	20231019	115600	31043680500	219500	219500	220000	219500	74
417	20231019	115500	31027414500	219500	219500	220000	219500	203
418	20231019	115400	30982809000	220000	219500	220000	219500	68
419	20231019	115300	30967861500	219500	219500	220000	219500	45
420	20231019	115200	30957983500	220000	220000	220000	219500	64
421	20231019	115100	30943926500	219500	219500	220000	219500	661
422	20231019	115000	30798836000	220000	219500	220000	219500	84
423	20231019	114900	30780374500	219500	219500	220000	219500	1282
424	20231019	114800	30498973500	219500	219500	220000	219500	1189
425	20231019	114700	30237976500	219500	220000	220000	219500	1044
426	20231019	114600	30008798500	220000	219500	220000	219500	178
427	20231019	114500	29969695000	219500	219500	220000	219500	257
428	20231019	114400	29913240000	220000	220000	220000	219500	404
429	20231019	114300	29824438500	219500	219500	220000	219500	343
430	20231019	114200	29749073000	220000	219500	220000	219500	209
431	20231019	114100	29703127500	219500	219500	220000	219500	304
432	20231019	114000	29636291500	219500	220000	220000	219500	498
433	20231019	113900	29526788000	219500	220000	220000	219500	906
434	20231019	113800	29327506000	220000	219500	220500	219500	2394
435	20231019	113700	28800823500	220000	220000	220000	219500	131
436	20231019	113600	28772030500	220000	220000	220000	219500	243
437	20231019	113500	28718673000	220000	220000	220500	219500	9025
438	20231019	113400	26733191500	220500	221000	221000	220000	4753
439	20231019	113300	25685247000	221000	220500	221000	220500	329
440	20231019	113200	25612571000	221000	220500	221000	220500	636
441	20231019	113100	25472268500	220500	220500	221000	220500	297
442	20231019	113000	25406772000	221000	220500	221000	220500	98
443	20231019	112900	25385141500	221000	220500	221000	220500	465
444	20231019	112800	25282390000	221000	221000	221000	220500	303
445	20231019	112700	25215434000	221000	221000	221000	220500	1189
446	20231019	112600	24952737500	221000	221000	221500	221000	121
447	20231019	112500	24925980000	221000	221000	221500	221000	358
448	20231019	112400	24846860500	221500	221000	221500	221000	138
449	20231019	112300	24816355000	221000	220500	221000	220500	679
450	20231019	112200	24666324000	220500	220500	221000	220500	152
451	20231019	112100	24632773500	220500	221000	221500	220500	939
452	20231019	112000	24425280500	221000	221500	221500	221000	242
453	20231019	111900	24371797000	221000	221000	221000	221000	166
454	20231019	111800	24335111000	221000	221500	221500	221000	69
455	20231019	111700	24319861000	221000	221000	221500	221000	129
456	20231019	111600	24291351500	221000	221000	221000	221000	212
457	20231019	111500	24244499500	221000	221000	221000	220500	795
458	20231019	111400	24068809000	221000	221000	221000	221000	784
459	20231019	111300	23895545000	221000	221000	221500	220500	1604
460	20231019	111200	23541076000	221500	221500	221500	221000	909
461	20231019	111100	23339754500	221500	222000	222000	221500	67
462	20231019	111000	23324901000	222000	222000	222000	221500	136
463	20231019	110900	23294764500	221500	221500	222000	221500	1614
464	20231019	110800	22937176500	221500	221000	221500	221000	628
465	20231019	110700	22798087500	221000	221000	221500	221000	934
466	20231019	110600	22591671500	221000	221500	221500	220500	3065
467	20231019	110500	21914824000	221500	221000	221500	221000	66
468	20231019	110400	21900237000	221000	221000	221500	221000	208
469	20231019	110300	21854268000	221000	221000	221500	221000	174
470	20231019	110200	21815798500	221000	221000	221500	220500	2088
471	20231019	110100	21354050500	221000	221000	221500	221000	208
472	20231019	110000	21308081500	221000	221000	221500	221000	348
473	20231019	105900	21231169500	221000	221000	221000	221000	1791
474	20231019	105800	20835358500	221000	221000	221500	221000	2008
475	20231019	105700	20391587000	221000	221000	221500	221000	225
476	20231019	105600	20341860000	221000	221500	221500	221000	173
477	20231019	105500	20303604000	221500	221000	221500	221000	547
478	20231019	105400	20182694000	221000	221000	221500	221000	584
479	20231019	105300	20053627500	221500	222000	222500	221000	7169
480	20231019	105200	18463035000	222500	222500	222500	222000	86
481	20231019	105100	18443920000	222500	222500	222500	222000	179
482	20231019	105000	18404124000	222500	222000	222500	222000	63
483	20231019	104900	18390132500	222000	222500	222500	222000	149
484	20231019	104800	18357019000	222000	222000	222500	222000	80
485	20231019	104700	18339254000	222500	222500	222500	222000	65
486	20231019	104600	18324808000	222000	222000	222500	222000	176
487	20231019	104500	18285713500	222000	222500	222500	222000	97
488	20231019	104400	18264138000	222500	222000	222500	222000	234
489	20231019	104300	18212178000	222000	222500	223000	222000	1390
490	20231019	104200	17902899000	223000	222500	223000	222000	2430
491	20231019	104100	17362248000	222000	223000	223000	222000	3786
492	20231019	104000	16520121500	223000	223000	223000	222500	60
493	20231019	103900	16506765000	222500	222500	223000	222500	141
494	20231019	103800	16475387000	222500	223500	223500	222500	1919
495	20231019	103700	16047685500	223000	223000	223500	223000	407
496	20231019	103600	15956916500	223000	223500	223500	223000	211
497	20231019	103500	15909851000	223000	223000	223500	223000	50
498	20231019	103400	15898687500	223500	223000	223500	223000	73
499	20231019	103300	15882391500	223500	223000	223500	223000	52
500	20231019	103200	15870786500	223000	223500	223500	223000	131
501	20231019	103100	15841568500	223000	223500	223500	223000	111
502	20231019	103000	15816792000	223500	223500	223500	223000	154
503	20231019	102900	15782448000	223000	223000	223500	223000	329
504	20231019	102800	15708984000	223000	223500	223500	223000	413
505	20231019	102700	15616866000	223000	223500	223500	223000	17
506	20231019	102600	15613068000	223500	224000	224000	223000	1571
507	20231019	102500	15261585000	224000	224000	224500	223500	2581
508	20231019	102400	14683413500	224000	224000	224000	223500	269
509	20231019	102300	14623286000	224000	224000	224000	223500	28
510	20231019	102200	14617018500	224000	223500	224000	223500	26
511	20231019	102100	14611202000	223500	224000	224000	223500	376
512	20231019	102000	14527165500	224000	223500	224000	223000	619
513	20231019	101900	14388817000	223500	223000	223500	223000	28
514	20231019	101800	14382568000	223000	223000	223000	223000	64
515	20231019	101700	14368296000	223000	223500	224000	223000	1045
516	20231019	101600	14134738500	223500	223500	224000	222500	5122
517	20231019	101500	12993231000	223500	223500	224000	223500	667
518	20231019	101400	12844146500	223000	224000	224000	223000	281
519	20231019	101300	12781348000	223500	224000	224000	223500	151
520	20231019	101200	12747586500	223500	223000	224000	223000	1205
521	20231019	101100	12478236500	223000	223000	223500	223000	84
522	20231019	101000	12459496000	223000	223500	223500	223000	55
523	20231019	100900	12447229500	223000	223500	223500	223000	79
524	20231019	100800	12429610500	223000	223500	224000	223000	262
525	20231019	100700	12371068000	223500	223000	224000	223000	209
526	20231019	100600	12324361500	223500	223500	224000	223500	512
527	20231019	100500	12209929000	223500	223500	224000	223500	238
528	20231019	100400	12156735000	224000	223500	224000	223500	370
529	20231019	100300	12074037500	223500	223500	224000	223500	205
530	20231019	100200	12028217000	223500	223500	224000	223500	68
531	20231019	100100	12013013000	223500	223500	224000	223500	531
532	20231019	100000	11894333500	223500	224500	224500	223500	1701
533	20231019	095900	11513400000	224500	224000	224500	224000	25
534	20231019	095800	11507794500	224500	224500	224500	224000	35
535	20231019	095700	11499941500	224000	224500	224500	224000	341
536	20231019	095600	11423550000	224500	224500	224500	224000	28
537	20231019	095500	11417268000	224500	224000	224500	224000	18
538	20231019	095400	11413235500	224500	224500	224500	224000	481
539	20231019	095300	11305465500	224000	224000	224500	224000	326
540	20231019	095200	11232438500	224000	224000	224000	223500	446
541	20231019	095100	11132606000	224000	223000	224000	223000	1710
542	20231019	095000	10750138000	223500	223500	223500	223000	139
543	20231019	094900	10719076500	223000	223500	223500	223000	257
544	20231019	094800	10661755000	223000	223000	223500	223000	139
545	20231019	094700	10630749000	223000	223500	223500	223000	226
546	20231019	094600	10580333500	223000	223500	223500	223000	192
547	20231019	094500	10537431000	223500	223500	223500	223000	164
548	20231019	094400	10500847000	223500	223000	223500	223000	137
549	20231019	094300	10470242000	223500	223500	223500	223000	32
550	20231019	094200	10463100500	223500	223000	223500	223000	10
551	20231019	094100	10460867000	223500	223000	223500	223000	34
552	20231019	094000	10453278000	223500	223000	223500	223000	162
553	20231019	093900	10417079500	223000	223000	223500	223000	161
554	20231019	093800	10381161000	223000	223000	223500	223000	86
555	20231019	093700	10361954500	223000	223000	223000	222500	796
556	20231019	093600	10184467500	223000	223000	223000	222500	790
557	20231019	093500	10008508500	223500	223000	223500	223000	543
558	20231019	093400	9887416000	223000	224000	224000	223000	2258
559	20231019	093300	9383165000	224000	223500	224000	223000	281
560	20231019	093200	9320358500	223500	223000	223500	223000	481
561	20231019	093100	9213048000	223000	223000	223000	222500	184
562	20231019	093000	9172034500	223000	223000	223000	222500	849
563	20231019	092900	8982710500	222500	223000	223000	222500	650
564	20231019	092800	8837901500	222500	222500	223000	222000	1446
565	20231019	092700	8516221000	222500	222500	222500	222000	484
566	20231019	092600	8408659000	222500	222500	222500	222000	584
567	20231019	092500	8278903000	222500	222000	222500	222000	325
568	20231019	092400	8206605000	222500	222000	222500	222000	453
569	20231019	092300	8105938500	222500	222500	222500	222000	336
570	20231019	092200	8031262000	222000	223000	223000	222000	2195
571	20231019	092100	7542928500	223000	222500	223000	222500	999
572	20231019	092000	7320359000	223000	224000	224000	222500	5611
573	20231019	091900	6068694500	223500	224000	224000	223500	226
574	20231019	091800	6018079000	224000	223500	224000	223500	1629
575	20231019	091700	5653973000	223000	223000	223500	223000	230
576	20231019	091600	5602647500	223000	222500	223500	222500	2650
577	20231019	091500	5012119000	222500	222500	223000	222500	582
578	20231019	091400	4882610000	223000	223000	223500	222500	2241
579	20231019	091300	4383041000	223000	223000	223500	223000	730
580	20231019	091200	4220194500	223000	223500	224000	223000	1668
581	20231019	091100	3847443500	223500	224000	224000	223500	780
582	20231019	091000	3673007000	224000	224500	224500	223500	967
583	20231019	090900	3456413000	224000	224500	225000	224000	1793
584	20231019	090800	3054310500	225000	224500	225000	224500	355
585	20231019	090700	2974600000	225000	224500	225000	224500	823
586	20231019	090600	2789480500	225000	225500	225500	224500	1788
587	20231019	090500	2387166500	225500	225500	226000	225000	2488
588	20231019	090400	1826120000	225500	225500	226000	225500	485
589	20231019	090300	1716742000	225500	226500	226500	225500	847
590	20231019	090200	1525596500	226500	225500	227000	225000	4556
591	20231019	090100	496772500	225000	225500	225500	225000	492
592	20231019	090000	385887000	225500	226000	226000	225500	1704