KissMeData/195940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203800	21806960350	48450	48450	48450	48450	5150
3	20241018	203700	21806960350	48450	48450	48450	48450	0
4	20241018	203600	21806960350	48450	48450	48450	48450	0
5	20241018	203500	21806960350	48450	48450	48450	48450	0
6	20241018	203400	21806960350	48450	48450	48450	48450	0
7	20241018	203300	21806960350	48450	48450	48450	48450	0
8	20241018	203200	21806960350	48450	48450	48450	48450	0
9	20241018	203100	21806960350	48450	48450	48450	48450	0
10	20241018	203000	21806960350	48450	48450	48450	48450	0
11	20241018	202900	21806960350	48450	48450	48450	48450	0
12	20241018	202800	21806960350	48450	48450	48450	48450	0
13	20241018	202700	21806960350	48450	48450	48450	48450	0
14	20241018	202600	21806960350	48450	48450	48450	48450	0
15	20241018	202500	21806960350	48450	48450	48450	48450	0
16	20241018	202400	21806960350	48450	48450	48450	48450	0
17	20241018	202300	21806960350	48450	48450	48450	48450	0
18	20241018	202200	21806960350	48450	48450	48450	48450	0
19	20241018	202100	21806960350	48450	48450	48450	48450	0
20	20241018	202000	21806960350	48450	48450	48450	48450	0
21	20241018	201900	21806960350	48450	48450	48450	48450	0
22	20241018	201800	21806960350	48450	48450	48450	48450	0
23	20241018	201700	21806960350	48450	48450	48450	48450	0
24	20241018	201600	21806960350	48450	48450	48450	48450	0
25	20241018	201500	21806960350	48450	48450	48450	48450	0
26	20241018	201400	21806960350	48450	48450	48450	48450	0
27	20241018	201300	21806960350	48450	48450	48450	48450	0
28	20241018	201200	21806960350	48450	48450	48450	48450	0
29	20241018	201100	21806960350	48450	48450	48450	48450	0
30	20241018	201000	21806960350	48450	48450	48450	48450	0
31	20241018	200900	21806960350	48450	48450	48450	48450	0
32	20241018	200800	21806960350	48450	48450	48450	48450	5150
33	20241018	200700	21806960350	48450	48450	48450	48450	0
34	20241018	200600	21806960350	48450	48450	48450	48450	0
35	20241018	200500	21806960350	48450	48450	48450	48450	0
36	20241018	200400	21806960350	48450	48450	48450	48450	0
37	20241018	200300	21806960350	48450	48450	48450	48450	0
38	20241018	200200	21806960350	48450	48450	48450	48450	0
39	20241018	200100	21806960350	48450	48450	48450	48450	0
40	20241018	200000	21806960350	48450	48450	48450	48450	0
41	20241018	195900	21806960350	48450	48450	48450	48450	0
42	20241018	195800	21806960350	48450	48450	48450	48450	0
43	20241018	195700	21806960350	48450	48450	48450	48450	0
44	20241018	195600	21806960350	48450	48450	48450	48450	0
45	20241018	195500	21806960350	48450	48450	48450	48450	0
46	20241018	195400	21806960350	48450	48450	48450	48450	0
47	20241018	195300	21806960350	48450	48450	48450	48450	0
48	20241018	195200	21806960350	48450	48450	48450	48450	0
49	20241018	195100	21806960350	48450	48450	48450	48450	0
50	20241018	195000	21806960350	48450	48450	48450	48450	0
51	20241018	194900	21806960350	48450	48450	48450	48450	0
52	20241018	194800	21806960350	48450	48450	48450	48450	0
53	20241018	194700	21806960350	48450	48450	48450	48450	0
54	20241018	194600	21806960350	48450	48450	48450	48450	0
55	20241018	194500	21806960350	48450	48450	48450	48450	0
56	20241018	194400	21806960350	48450	48450	48450	48450	0
57	20241018	194300	21806960350	48450	48450	48450	48450	0
58	20241018	194200	21806960350	48450	48450	48450	48450	0
59	20241018	194100	21806960350	48450	48450	48450	48450	0
60	20241018	194000	21806960350	48450	48450	48450	48450	0
61	20241018	193900	21806960350	48450	48450	48450	48450	0
62	20241018	193800	21806960350	48450	48450	48450	48450	5150
63	20241018	193700	21806960350	48450	48450	48450	48450	0
64	20241018	193600	21806960350	48450	48450	48450	48450	0
65	20241018	193500	21806960350	48450	48450	48450	48450	0
66	20241018	193400	21806960350	48450	48450	48450	48450	0
67	20241018	193300	21806960350	48450	48450	48450	48450	0
68	20241018	193200	21806960350	48450	48450	48450	48450	0
69	20241018	193100	21806960350	48450	48450	48450	48450	0
70	20241018	193000	21806960350	48450	48450	48450	48450	0
71	20241018	192900	21806960350	48450	48450	48450	48450	0
72	20241018	192800	21806960350	48450	48450	48450	48450	0
73	20241018	192700	21806960350	48450	48450	48450	48450	0
74	20241018	192600	21806960350	48450	48450	48450	48450	0
75	20241018	192500	21806960350	48450	48450	48450	48450	0
76	20241018	192400	21806960350	48450	48450	48450	48450	0
77	20241018	192300	21806960350	48450	48450	48450	48450	0
78	20241018	192200	21806960350	48450	48450	48450	48450	0
79	20241018	192100	21806960350	48450	48450	48450	48450	0
80	20241018	192000	21806960350	48450	48450	48450	48450	0
81	20241018	191900	21806960350	48450	48450	48450	48450	0
82	20241018	191800	21806960350	48450	48450	48450	48450	0
83	20241018	191700	21806960350	48450	48450	48450	48450	0
84	20241018	191600	21806960350	48450	48450	48450	48450	0
85	20241018	191500	21806960350	48450	48450	48450	48450	0
86	20241018	191400	21806960350	48450	48450	48450	48450	0
87	20241018	191300	21806960350	48450	48450	48450	48450	0
88	20241018	191200	21806960350	48450	48450	48450	48450	0
89	20241018	191100	21806960350	48450	48450	48450	48450	0
90	20241018	191000	21806960350	48450	48450	48450	48450	0
91	20241018	190900	21806960350	48450	48450	48450	48450	0
92	20241018	190800	21806960350	48450	48450	48450	48450	5150
93	20241018	190700	21806960350	48450	48450	48450	48450	0
94	20241018	190600	21806960350	48450	48450	48450	48450	0
95	20241018	190500	21806960350	48450	48450	48450	48450	0
96	20241018	190400	21806960350	48450	48450	48450	48450	0
97	20241018	190300	21806960350	48450	48450	48450	48450	0
98	20241018	190200	21806960350	48450	48450	48450	48450	0
99	20241018	190100	21806960350	48450	48450	48450	48450	0
100	20241018	190000	21806960350	48450	48450	48450	48450	0
101	20241018	185900	21806960350	48450	48450	48450	48450	0
102	20241018	185800	21806960350	48450	48450	48450	48450	0
103	20241018	185700	21806960350	48450	48450	48450	48450	0
104	20241018	185600	21806960350	48450	48450	48450	48450	0
105	20241018	185500	21806960350	48450	48450	48450	48450	0
106	20241018	185400	21806960350	48450	48450	48450	48450	0
107	20241018	185300	21806960350	48450	48450	48450	48450	0
108	20241018	185200	21806960350	48450	48450	48450	48450	0
109	20241018	185100	21806960350	48450	48450	48450	48450	0
110	20241018	185000	21806960350	48450	48450	48450	48450	0
111	20241018	184900	21806960350	48450	48450	48450	48450	0
112	20241018	184800	21806960350	48450	48450	48450	48450	0
113	20241018	184700	21806960350	48450	48450	48450	48450	0
114	20241018	184600	21806960350	48450	48450	48450	48450	0
115	20241018	184500	21806960350	48450	48450	48450	48450	0
116	20241018	184400	21806960350	48450	48450	48450	48450	0
117	20241018	184300	21806960350	48450	48450	48450	48450	0
118	20241018	184200	21806960350	48450	48450	48450	48450	0
119	20241018	184100	21806960350	48450	48450	48450	48450	0
120	20241018	184000	21806960350	48450	48450	48450	48450	0
121	20241018	183900	21806960350	48450	48450	48450	48450	0
122	20241018	183800	21806960350	48450	48450	48450	48450	5150
123	20241018	183700	21806960350	48450	48450	48450	48450	0
124	20241018	183600	21806960350	48450	48450	48450	48450	0
125	20241018	183500	21806960350	48450	48450	48450	48450	0
126	20241018	183400	21806960350	48450	48450	48450	48450	0
127	20241018	183300	21806960350	48450	48450	48450	48450	0
128	20241018	183200	21806960350	48450	48450	48450	48450	0
129	20241018	183100	21806960350	48450	48450	48450	48450	0
130	20241018	183000	21806960350	48450	48450	48450	48450	0
131	20241018	182900	21806960350	48450	48450	48450	48450	0
132	20241018	182800	21806960350	48450	48450	48450	48450	0
133	20241018	182700	21806960350	48450	48450	48450	48450	0
134	20241018	182600	21806960350	48450	48450	48450	48450	0
135	20241018	182500	21806960350	48450	48450	48450	48450	0
136	20241018	182400	21806960350	48450	48450	48450	48450	0
137	20241018	182300	21806960350	48450	48450	48450	48450	0
138	20241018	182200	21806960350	48450	48450	48450	48450	0
139	20241018	182100	21806960350	48450	48450	48450	48450	0
140	20241018	182000	21806960350	48450	48450	48450	48450	0
141	20241018	181900	21806960350	48450	48450	48450	48450	0
142	20241018	181800	21806960350	48450	48450	48450	48450	0
143	20241018	181700	21806960350	48450	48450	48450	48450	0
144	20241018	181600	21806960350	48450	48450	48450	48450	0
145	20241018	181500	21806960350	48450	48450	48450	48450	0
146	20241018	181400	21806960350	48450	48450	48450	48450	0
147	20241018	181300	21806960350	48450	48450	48450	48450	0
148	20241018	181200	21806960350	48450	48450	48450	48450	0
149	20241018	181100	21806960350	48450	48450	48450	48450	0
150	20241018	181000	21806960350	48450	48450	48450	48450	0
151	20241018	180900	21806960350	48450	48450	48450	48450	0
152	20241018	180800	21806960350	48450	48450	48450	48450	5150
153	20241018	180700	21806960350	48450	48450	48450	48450	0
154	20241018	180600	21806960350	48450	48450	48450	48450	0
155	20241018	180500	21806960350	48450	48450	48450	48450	0
156	20241018	180400	21806960350	48450	48450	48450	48450	0
157	20241018	180300	21806960350	48450	48450	48450	48450	0
158	20241018	180200	21806960350	48450	48450	48450	48450	0
159	20241018	180100	21806960350	48450	48450	48450	48450	0
160	20241018	180000	21806960350	48450	48450	48450	48450	0
161	20241018	175900	21806960350	48450	48450	48450	48450	0
162	20241018	175800	21806960350	48450	48450	48450	48450	0
163	20241018	175700	21806960350	48450	48450	48450	48450	0
164	20241018	175600	21806960350	48450	48450	48450	48450	0
165	20241018	175500	21806960350	48450	48450	48450	48450	0
166	20241018	175400	21806960350	48450	48450	48450	48450	0
167	20241018	175300	21806960350	48450	48450	48450	48450	0
168	20241018	175200	21806960350	48450	48450	48450	48450	0
169	20241018	175100	21806960350	48450	48450	48450	48450	0
170	20241018	175000	21806960350	48450	48450	48450	48450	0
171	20241018	174900	21806960350	48450	48450	48450	48450	0
172	20241018	174800	21806960350	48450	48450	48450	48450	0
173	20241018	174700	21806960350	48450	48450	48450	48450	0
174	20241018	174600	21806960350	48450	48450	48450	48450	0
175	20241018	174500	21806960350	48450	48450	48450	48450	0
176	20241018	174400	21806960350	48450	48450	48450	48450	0
177	20241018	174300	21806960350	48450	48450	48450	48450	0
178	20241018	174200	21806960350	48450	48450	48450	48450	0
179	20241018	174100	21806960350	48450	48450	48450	48450	0
180	20241018	174000	21806960350	48450	48450	48450	48450	0
181	20241018	173900	21806960350	48450	48450	48450	48450	0
182	20241018	173800	21806960350	48450	48450	48450	48450	5150
183	20241018	173700	21806960350	48450	48450	48450	48450	0
184	20241018	173600	21806960350	48450	48450	48450	48450	0
185	20241018	173500	21806960350	48450	48450	48450	48450	0
186	20241018	173400	21806960350	48450	48450	48450	48450	0
187	20241018	173300	21806960350	48450	48450	48450	48450	0
188	20241018	173200	21806960350	48450	48450	48450	48450	0
189	20241018	173100	21806960350	48450	48450	48450	48450	0
190	20241018	173000	21806960350	48450	48450	48450	48450	0
191	20241018	172900	21806960350	48450	48450	48450	48450	0
192	20241018	172800	21806960350	48450	48450	48450	48450	0
193	20241018	172700	21806960350	48450	48450	48450	48450	0
194	20241018	172600	21806960350	48450	48450	48450	48450	0
195	20241018	172500	21806960350	48450	48450	48450	48450	0
196	20241018	172400	21806960350	48450	48450	48450	48450	0
197	20241018	172300	21806960350	48450	48450	48450	48450	0
198	20241018	172200	21806960350	48450	48450	48450	48450	0
199	20241018	172100	21806960350	48450	48450	48450	48450	0
200	20241018	172000	21806960350	48450	48450	48450	48450	0
201	20241018	171900	21806960350	48450	48450	48450	48450	0
202	20241018	171800	21806960350	48450	48450	48450	48450	0
203	20241018	171700	21806960350	48450	48450	48450	48450	0
204	20241018	171600	21806960350	48450	48450	48450	48450	0
205	20241018	171500	21806960350	48450	48450	48450	48450	0
206	20241018	171400	21806960350	48450	48450	48450	48450	0
207	20241018	171300	21806960350	48450	48450	48450	48450	0
208	20241018	171200	21806960350	48450	48450	48450	48450	0
209	20241018	171100	21806960350	48450	48450	48450	48450	0
210	20241018	171000	21806960350	48450	48450	48450	48450	0
211	20241018	170900	21806960350	48450	48450	48450	48450	0
212	20241018	170800	21806960350	48450	48450	48450	48450	5150
213	20241018	170700	21806960350	48450	48450	48450	48450	0
214	20241018	170600	21806960350	48450	48450	48450	48450	0
215	20241018	170500	21806960350	48450	48450	48450	48450	0
216	20241018	170400	21806960350	48450	48450	48450	48450	0
217	20241018	170300	21806960350	48450	48450	48450	48450	0
218	20241018	170200	21806960350	48450	48450	48450	48450	0
219	20241018	170100	21806960350	48450	48450	48450	48450	0
220	20241018	170000	21806960350	48450	48450	48450	48450	0
221	20241018	165900	21806960350	48450	48450	48450	48450	0
222	20241018	165800	21806960350	48450	48450	48450	48450	0
223	20241018	165700	21806960350	48450	48450	48450	48450	0
224	20241018	165600	21806960350	48450	48450	48450	48450	0
225	20241018	165500	21806960350	48450	48450	48450	48450	0
226	20241018	165400	21806960350	48450	48450	48450	48450	0
227	20241018	165300	21806960350	48450	48450	48450	48450	0
228	20241018	165200	21806960350	48450	48450	48450	48450	0
229	20241018	165100	21806960350	48450	48450	48450	48450	0
230	20241018	165000	21806960350	48450	48450	48450	48450	0
231	20241018	164900	21806960350	48450	48450	48450	48450	0
232	20241018	164800	21806960350	48450	48450	48450	48450	0
233	20241018	164700	21806960350	48450	48450	48450	48450	0
234	20241018	164600	21806960350	48450	48450	48450	48450	0
235	20241018	164500	21806960350	48450	48450	48450	48450	0
236	20241018	164400	21806960350	48450	48450	48450	48450	0
237	20241018	164300	21806960350	48450	48450	48450	48450	0
238	20241018	164200	21806960350	48450	48450	48450	48450	0
239	20241018	164100	21806960350	48450	48450	48450	48450	0
240	20241018	164000	21806960350	48450	48450	48450	48450	0
241	20241018	163900	21806960350	48450	48450	48450	48450	0
242	20241018	163800	21806960350	48450	48450	48450	48450	5150
243	20241018	163700	21806960350	48450	48450	48450	48450	0
244	20241018	163600	21806960350	48450	48450	48450	48450	0
245	20241018	163500	21806960350	48450	48450	48450	48450	0
246	20241018	163400	21806960350	48450	48450	48450	48450	0
247	20241018	163300	21806960350	48450	48450	48450	48450	0
248	20241018	163200	21806960350	48450	48450	48450	48450	0
249	20241018	163100	21806960350	48450	48450	48450	48450	0
250	20241018	163000	21806960350	48450	48450	48450	48450	0
251	20241018	162900	21806960350	48450	48450	48450	48450	0
252	20241018	162800	21806960350	48450	48450	48450	48450	0
253	20241018	162700	21806960350	48450	48450	48450	48450	0
254	20241018	162600	21806960350	48450	48450	48450	48450	0
255	20241018	162500	21806960350	48450	48450	48450	48450	0
256	20241018	162400	21806960350	48450	48450	48450	48450	0
257	20241018	162300	21806960350	48450	48450	48450	48450	0
258	20241018	162200	21806960350	48450	48450	48450	48450	0
259	20241018	162100	21806960350	48450	48450	48450	48450	0
260	20241018	162000	21806960350	48450	48450	48450	48450	0
261	20241018	161900	21806960350	48450	48450	48450	48450	0
262	20241018	161800	21806960350	48450	48450	48450	48450	0
263	20241018	161700	21806960350	48450	48450	48450	48450	0
264	20241018	161600	21806960350	48450	48450	48450	48450	0
265	20241018	161500	21806960350	48450	48450	48450	48450	0
266	20241018	161400	21806960350	48450	48450	48450	48450	0
267	20241018	161300	21806960350	48450	48450	48450	48450	0
268	20241018	161200	21806960350	48450	48450	48450	48450	0
269	20241018	161100	21806960350	48450	48450	48450	48450	0
270	20241018	161000	21806960350	48450	48450	48450	48450	0
271	20241018	160900	21806960350	48450	48450	48450	48450	0
272	20241018	160800	21806960350	48450	48450	48450	48450	5150
273	20241018	160700	21806960350	48450	48450	48450	48450	0
274	20241018	160600	21806960350	48450	48450	48450	48450	0
275	20241018	160500	21806960350	48450	48450	48450	48450	0
276	20241018	160400	21806960350	48450	48450	48450	48450	0
277	20241018	160300	21806960350	48450	48450	48450	48450	0
278	20241018	160200	21806960350	48450	48450	48450	48450	0
279	20241018	160100	21806960350	48450	48450	48450	48450	0
280	20241018	160000	21806960350	48450	48450	48450	48450	0
281	20241018	155900	21806960350	48450	48450	48450	48450	0
282	20241018	155800	21806960350	48450	48450	48450	48450	0
283	20241018	155700	21806960350	48450	48450	48450	48450	0
284	20241018	155600	21806960350	48450	48450	48450	48450	0
285	20241018	155500	21806960350	48450	48450	48450	48450	0
286	20241018	155400	21806960350	48450	48450	48450	48450	0
287	20241018	155300	21806960350	48450	48450	48450	48450	0
288	20241018	155200	21806960350	48450	48450	48450	48450	0
289	20241018	155100	21806960350	48450	48450	48450	48450	0
290	20241018	155000	21806960350	48450	48450	48450	48450	0
291	20241018	154900	21806960350	48450	48450	48450	48450	0
292	20241018	154800	21806960350	48450	48450	48450	48450	0
293	20241018	154700	21806960350	48450	48450	48450	48450	0
294	20241018	154600	21806960350	48450	48450	48450	48450	0
295	20241018	154500	21806960350	48450	48450	48450	48450	0
296	20241018	154400	21806960350	48450	48450	48450	48450	0
297	20241018	154300	21806960350	48450	48450	48450	48450	0
298	20241018	154200	21806960350	48450	48450	48450	48450	0
299	20241018	154100	21806960350	48450	48450	48450	48450	0
300	20241018	154000	21806960350	48450	48450	48450	48450	0
301	20241018	153900	21806960350	48450	48450	48450	48450	0
302	20241018	153800	21806960350	48450	48450	48450	48450	5150
303	20241018	153700	21806960350	48450	48450	48450	48450	0
304	20241018	153600	21806960350	48450	48450	48450	48450	0
305	20241018	153500	21806960350	48450	48450	48450	48450	0
306	20241018	153400	21806960350	48450	48450	48450	48450	0
307	20241018	153300	21806960350	48450	48450	48450	48450	0
308	20241018	153200	21806960350	48450	48450	48450	48450	0
309	20241018	153100	21806960350	48450	48450	48450	48450	0
310	20241018	153000	21806960350	48450	48450	48450	48450	5150
311	20241018	152900	21557442850	48450	48450	48450	48450	0
312	20241018	152800	21557442850	48450	48450	48450	48450	0
313	20241018	152700	21557442850	48450	48450	48450	48450	0
314	20241018	152600	21557442850	48450	48450	48450	48450	0
315	20241018	152500	21557442850	48450	48450	48450	48450	0
316	20241018	152400	21557442850	48450	48450	48450	48450	0
317	20241018	152300	21557442850	48450	48450	48450	48450	0
318	20241018	152200	21557442850	48450	48450	48450	48450	0
319	20241018	152100	21557442850	48450	48450	48450	48450	0
320	20241018	152000	21557442850	48450	48450	48450	48450	0
321	20241018	151900	21557442850	48450	48500	48500	48450	595
322	20241018	151800	21528589400	48500	48500	48500	48400	1105
323	20241018	151700	21475068350	48500	48500	48500	48450	459
324	20241018	151600	21452812650	48500	48400	48500	48400	629
325	20241018	151500	21422330250	48450	48400	48450	48400	424
326	20241018	151400	21401796250	48450	48400	48450	48400	86
327	20241018	151300	21397630600	48400	48350	48400	48350	966
328	20241018	151200	21350906300	48350	48400	48400	48350	184
329	20241018	151100	21342007350	48400	48350	48400	48350	758
330	20241018	151000	21305324600	48350	48300	48400	48300	127
331	20241018	150900	21299178750	48250	48300	48350	48250	531
332	20241018	150800	21273530100	48300	48300	48350	48300	475
333	20241018	150700	21250577300	48350	48350	48350	48300	243
334	20241018	150600	21238833500	48300	48300	48350	48250	137
335	20241018	150500	21232214950	48350	48300	48350	48250	452
336	20241018	150400	21210384250	48300	48300	48350	48300	287
337	20241018	150300	21196519550	48350	48100	48350	48100	2847
338	20241018	150200	21059320750	48100	48150	48150	48100	116
339	20241018	150100	21053735600	48100	48100	48100	48050	1310
340	20241018	150000	20990728450	48100	48150	48150	48100	815
341	20241018	145900	20951513650	48150	48200	48200	48150	322
342	20241018	145800	20936007750	48200	48150	48200	48150	449
343	20241018	145700	20914376750	48200	48200	48250	48150	465
344	20241018	145600	20891964200	48250	48250	48300	48200	831
345	20241018	145500	20851889100	48300	48300	48300	48200	346
346	20241018	145400	20835190750	48350	48250	48350	48250	277
347	20241018	145300	20821816900	48300	48250	48300	48250	292
348	20241018	145200	20807725500	48300	48300	48350	48250	185
349	20241018	145100	20798791650	48300	48300	48350	48250	392
350	20241018	145000	20779846900	48300	48300	48350	48250	316
351	20241018	144900	20764592650	48300	48200	48300	48200	216
352	20241018	144800	20754164900	48250	48300	48300	48200	1063
353	20241018	144700	20702856050	48250	48300	48350	48250	851
354	20241018	144600	20661773800	48350	48450	48500	48350	741
355	20241018	144500	20625902750	48450	48500	48500	48400	333
356	20241018	144400	20609766950	48500	48450	48500	48400	2079
357	20241018	144300	20509045250	48400	48450	48550	48400	1252
358	20241018	144200	20448348250	48450	48500	48550	48400	2156
359	20241018	144100	20343814250	48550	48450	48550	48450	1691
360	20241018	144000	20261842600	48450	48350	48450	48350	1516
361	20241018	143900	20188476850	48400	48300	48400	48300	216
362	20241018	143800	20178027700	48300	48400	48400	48300	1222
363	20241018	143700	20118953100	48350	48350	48350	48300	1077
364	20241018	143600	20066886350	48300	48200	48350	48200	629
365	20241018	143500	20036502800	48250	48300	48350	48200	351
366	20241018	143400	20019564500	48350	48250	48400	48200	686
367	20241018	143300	19986409500	48250	48100	48250	48100	2407
368	20241018	143200	19870468250	48100	48200	48200	48050	1280
369	20241018	143100	19808888200	48200	48150	48200	48100	723
370	20241018	143000	19774083950	48100	48100	48150	48100	352
371	20241018	142900	19757144900	48150	48150	48200	48100	897
372	20241018	142800	19713950800	48200	48150	48200	48100	449
373	20241018	142700	19692324900	48150	48100	48150	48050	263
374	20241018	142600	19679671600	48100	48150	48150	48100	766
375	20241018	142500	19642815350	48150	48200	48200	48100	229
376	20241018	142400	19631780050	48150	48150	48200	48150	161
377	20241018	142300	19624027500	48200	48200	48250	48200	187
378	20241018	142200	19615010900	48200	48250	48300	48150	1062
379	20241018	142100	19563827600	48200	48250	48250	48200	253
380	20241018	142000	19551622750	48250	48350	48350	48250	574
381	20241018	141900	19523889850	48350	48300	48350	48250	315
382	20241018	141800	19508671450	48300	48350	48350	48300	280
383	20241018	141700	19495146700	48350	48300	48400	48300	458
384	20241018	141600	19472998700	48400	48350	48400	48300	160
385	20241018	141500	19465263350	48300	48350	48400	48300	354
386	20241018	141400	19448144600	48350	48300	48350	48250	407
387	20241018	141300	19428476400	48300	48250	48350	48250	570
388	20241018	141200	19400935050	48250	48250	48350	48200	550
389	20241018	141100	19374374200	48250	48150	48250	48150	81
390	20241018	141000	19370466950	48200	48350	48350	48150	391
391	20241018	140900	19351603600	48300	48350	48350	48250	415
392	20241018	140800	19331555000	48350	48200	48350	48200	2933
393	20241018	140700	19189915050	48250	48200	48250	48200	277
394	20241018	140600	19176561200	48200	48250	48250	48200	684
395	20241018	140500	19143583600	48200	48150	48250	48150	977
396	20241018	140400	19096493550	48200	48000	48200	48000	1529
397	20241018	140300	19022994000	48000	47950	48000	47950	213
398	20241018	140200	19012776200	48000	47950	48000	47950	771
399	20241018	140100	18975793450	48000	47950	48000	47950	230
400	20241018	140000	18964759500	48000	47900	48000	47900	897
401	20241018	135900	18921746200	47900	47850	47900	47850	607
402	20241018	135800	18892683300	47850	47900	47900	47800	882
403	20241018	135700	18850485750	47900	47900	48000	47850	291
404	20241018	135600	18836545650	47850	47950	47950	47850	606
405	20241018	135500	18807516550	47900	48000	48000	47900	1087
406	20241018	135400	18755389650	48000	48050	48050	47900	309
407	20241018	135300	18740571300	47950	48000	48050	47950	791
408	20241018	135200	18702632300	48050	48000	48050	47950	359
409	20241018	135100	18685411150	48000	48000	48000	47950	354
410	20241018	135000	18668429300	47950	48000	48050	47950	276
411	20241018	134900	18655186300	48000	48000	48050	47950	339
412	20241018	134800	18638922050	47950	47950	47950	47900	557
413	20241018	134700	18612215650	47950	47950	47950	47850	1123
414	20241018	134600	18558404650	47950	47900	48000	47900	834
415	20241018	134500	18518427000	47900	47850	47950	47850	457
416	20241018	134400	18496531000	47850	47800	47900	47800	624
417	20241018	134300	18466682100	47800	47850	47900	47750	1415
418	20241018	134200	18399007550	47850	47800	47900	47800	420
419	20241018	134100	18378919400	47800	47850	47900	47800	665
420	20241018	134000	18347104000	47900	47800	47950	47800	924
421	20241018	133900	18302887050	47800	48000	48000	47800	4126
422	20241018	133800	18105288200	48000	48050	48050	47950	2279
423	20241018	133700	17995891750	48050	48100	48150	48000	2078
424	20241018	133600	17896074650	48100	48050	48100	48050	1114
425	20241018	133500	17842540650	48100	48150	48200	48100	886
426	20241018	133400	17799915250	48100	48100	48150	48050	480
427	20241018	133300	17776827350	48050	48100	48100	48050	538
428	20241018	133200	17750967200	48050	48100	48150	48050	222
429	20241018	133100	17740291450	48050	48150	48150	48050	1386
430	20241018	133000	17673652450	48150	48150	48200	48100	1331
431	20241018	132900	17609600450	48150	48150	48200	48150	329
432	20241018	132800	17593757200	48150	48150	48200	48150	256
433	20241018	132700	17581430650	48150	48100	48150	48100	648
434	20241018	132600	17550238950	48150	48100	48150	48100	702
435	20241018	132500	17516471550	48150	48100	48150	48100	221
436	20241018	132400	17505833350	48100	48100	48150	48100	357
437	20241018	132300	17488657100	48150	48100	48150	48100	547
438	20241018	132200	17462332150	48150	48200	48200	48100	393
439	20241018	132100	17443408150	48200	48150	48200	48100	481
440	20241018	132000	17420245750	48150	48150	48150	48100	380
441	20241018	131900	17401957300	48150	48100	48150	48100	469
442	20241018	131800	17379388600	48100	48200	48200	48100	1819
443	20241018	131700	17291832400	48150	48150	48200	48150	1045
444	20241018	131600	17241511200	48200	48250	48250	48150	624
445	20241018	131500	17211430350	48200	48200	48250	48200	863
446	20241018	131400	17169833250	48250	48250	48300	48200	1143
447	20241018	131300	17114711950	48250	48300	48300	48250	966
448	20241018	131200	17068097900	48300	48300	48300	48250	392
449	20241018	131100	17049166700	48250	48250	48300	48250	598
450	20241018	131000	17020312700	48250	48300	48300	48250	392
451	20241018	130900	17001390500	48250	48300	48300	48250	572
452	20241018	130800	16973777200	48250	48350	48350	48250	376
453	20241018	130700	16955624200	48300	48300	48300	48250	521
454	20241018	130600	16930464450	48250	48300	48300	48250	566
455	20241018	130500	16903140900	48300	48300	48350	48250	598
456	20241018	130400	16874265300	48300	48300	48300	48250	694
457	20241018	130300	16840761250	48300	48300	48300	48250	641
458	20241018	130200	16809810950	48300	48350	48350	48300	606
459	20241018	130100	16780538750	48300	48300	48350	48250	3413
460	20241018	130000	16615685850	48300	48350	48400	48300	2149
461	20241018	125900	16511784850	48400	48450	48450	48350	1409
462	20241018	125800	16443588150	48450	48450	48450	48400	553
463	20241018	125700	16416802100	48400	48500	48500	48400	469
464	20241018	125600	16394093100	48450	48450	48500	48450	624
465	20241018	125500	16363860150	48400	48400	48450	48400	565
466	20241018	125400	16336513200	48450	48500	48500	48450	145
467	20241018	125300	16329482850	48450	48450	48500	48400	460
468	20241018	125200	16307196000	48450	48450	48450	48400	202
469	20241018	125100	16297411600	48400	48500	48500	48400	318
470	20241018	125000	16282015150	48500	48500	48550	48450	654
471	20241018	124900	16250300150	48500	48550	48550	48500	101
472	20241018	124800	16245401600	48550	48500	48600	48500	238
473	20241018	124700	16233842500	48450	48500	48550	48450	440
474	20241018	124600	16212504750	48500	48500	48550	48500	267
475	20241018	124500	16199552300	48550	48400	48550	48400	1431
476	20241018	124400	16130220950	48450	48400	48450	48400	203
477	20241018	124300	16120388300	48400	48400	48450	48400	477
478	20241018	124200	16097295150	48450	48450	48450	48400	201
479	20241018	124100	16087558450	48450	48450	48450	48400	1951
480	20241018	124000	15993070700	48450	48500	48500	48450	324
481	20241018	123900	15977371000	48500	48450	48500	48450	204
482	20241018	123800	15967479750	48500	48550	48550	48500	502
483	20241018	123700	15943130950	48500	48550	48550	48500	125
484	20241018	123600	15937067500	48500	48550	48550	48500	179
485	20241018	123500	15928382950	48500	48550	48550	48500	217
486	20241018	123400	15917857100	48550	48550	48550	48550	175
487	20241018	123300	15909360850	48550	48550	48550	48500	195
488	20241018	123200	15899901600	48500	48500	48550	48500	193
489	20241018	123100	15890538250	48500	48550	48550	48500	635
490	20241018	123000	15859739550	48550	48550	48600	48550	269
491	20241018	122900	15846678100	48600	48500	48600	48500	106
492	20241018	122800	15841533500	48500	48500	48550	48500	470
493	20241018	122700	15818737450	48500	48550	48550	48500	114
494	20241018	122600	15813207700	48550	48600	48600	48550	111
495	20241018	122500	15807817000	48550	48500	48600	48500	342
496	20241018	122400	15791212150	48500	48500	48500	48500	70
497	20241018	122300	15787817150	48500	48500	48550	48450	186
498	20241018	122200	15778800400	48400	48550	48600	48400	2244
499	20241018	122100	15670107950	48600	48550	48600	48500	296
500	20241018	122000	15655735450	48550	48550	48600	48500	151
501	20241018	121900	15648404650	48550	48550	48550	48550	201
502	20241018	121800	15638646100	48600	48600	48600	48550	165
503	20241018	121700	15630631850	48550	48550	48550	48450	1167
504	20241018	121600	15574046950	48550	48650	48650	48550	654
505	20241018	121500	15542294000	48550	48550	48700	48550	411
506	20241018	121400	15522321400	48600	48650	48650	48600	380
507	20241018	121300	15503850600	48600	48600	48600	48600	173
508	20241018	121200	15495442800	48600	48700	48700	48600	511
509	20241018	121100	15470588650	48700	48700	48700	48700	76
510	20241018	121000	15466887450	48700	48650	48700	48650	454
511	20241018	120900	15444784350	48600	48600	48600	48550	226
512	20241018	120800	15433802500	48600	48500	48600	48500	467
513	20241018	120700	15411125200	48500	48500	48500	48450	192
514	20241018	120600	15401817950	48500	48500	48500	48450	313
515	20241018	120500	15386637850	48500	48500	48500	48450	352
516	20241018	120400	15369576750	48450	48450	48500	48400	954
517	20241018	120300	15323339400	48500	48550	48550	48500	211
518	20241018	120200	15313104650	48500	48500	48550	48450	498
519	20241018	120100	15288956850	48500	48500	48500	48500	151
520	20241018	120000	15281633350	48500	48550	48600	48500	1883
521	20241018	115900	15190259600	48550	48600	48600	48550	416
522	20241018	115800	15170046750	48600	48550	48600	48500	444
523	20241018	115700	15148493700	48550	48550	48600	48550	107
524	20241018	115600	15143298350	48550	48600	48600	48550	76
525	20241018	115500	15139607500	48550	48550	48600	48550	163
526	20241018	115400	15131692250	48550	48550	48600	48550	517
527	20241018	115300	15106583850	48550	48600	48600	48500	505
528	20241018	115200	15082047950	48650	48650	48700	48600	386
529	20241018	115100	15063267200	48600	48600	48650	48550	255
530	20241018	115000	15050871350	48550	48500	48550	48500	537
531	20241018	114900	15024800050	48550	48600	48650	48550	721
532	20241018	114800	14989768050	48600	48600	48650	48600	425
533	20241018	114700	14969104750	48600	48650	48700	48600	1054
534	20241018	114600	14917814100	48600	48550	48600	48500	451
535	20241018	114500	14895920000	48550	48350	48550	48350	401
536	20241018	114400	14876504200	48350	48400	48400	48350	339
537	20241018	114300	14860106750	48400	48450	48450	48350	840
538	20241018	114200	14819459550	48400	48450	48500	48400	343
539	20241018	114100	14802842050	48450	48400	48500	48400	440
540	20241018	114000	14781533750	48400	48500	48500	48400	664
541	20241018	113900	14749379000	48450	48450	48500	48400	611
542	20241018	113800	14719783150	48400	48450	48500	48400	854
543	20241018	113700	14678407950	48450	48450	48500	48450	697
544	20241018	113600	14644611950	48500	48550	48550	48500	504
545	20241018	113500	14620165200	48550	48550	48600	48500	722
546	20241018	113400	14585111400	48550	48600	48650	48500	1856
547	20241018	113300	14494978750	48550	48500	48600	48500	617
548	20241018	113200	14465031650	48450	48400	48500	48400	295
549	20241018	113100	14450734800	48400	48400	48450	48350	500
550	20241018	113000	14426549700	48350	48300	48400	48250	1409
551	20241018	112900	14358458750	48300	48450	48450	48300	3952
552	20241018	112800	14167316400	48400	48450	48550	48400	865
553	20241018	112700	14125380850	48450	48500	48500	48400	712
554	20241018	112600	14090887050	48550	48450	48550	48400	1566
555	20241018	112500	14015030900	48400	48600	48600	48400	7052
556	20241018	112400	13673023950	48600	48650	48650	48550	929
557	20241018	112300	13627852700	48650	48600	48650	48600	429
558	20241018	112200	13606987900	48600	48600	48600	48550	459
559	20241018	112100	13584682350	48600	48550	48600	48550	548
560	20241018	112000	13558074150	48550	48600	48600	48500	818
561	20241018	111900	13518367200	48550	48600	48600	48500	2175
562	20241018	111800	13412767200	48600	48550	48600	48500	927
563	20241018	111700	13367758450	48550	48650	48700	48500	3671
564	20241018	111600	13189391500	48650	48650	48750	48600	721
565	20241018	111500	13154319600	48600	48650	48650	48600	612
566	20241018	111400	13124552300	48650	48700	48700	48650	747
567	20241018	111300	13088202500	48650	48700	48750	48650	2259
568	20241018	111200	12978184500	48700	48900	48900	48700	3952
569	20241018	111100	12785281800	48850	48900	49000	48850	1202
570	20241018	111000	12726503200	48900	48950	48950	48900	849
571	20241018	110900	12684944900	48950	49000	49000	48900	578
572	20241018	110800	12656652250	48950	48950	49000	48950	201
573	20241018	110700	12646811550	49000	49000	49000	48950	83
574	20241018	110600	12642748100	49050	49000	49050	48950	404
575	20241018	110500	12622954900	49000	48900	49000	48900	237
576	20241018	110400	12611354300	48950	48900	48950	48900	595
577	20241018	110300	12582251100	48900	49000	49050	48900	435
578	20241018	110200	12560938700	49000	48950	49000	48900	139
579	20241018	110100	12554131700	48900	49000	49000	48900	292
580	20241018	110000	12539833850	49000	48950	49000	48950	101
581	20241018	105900	12534887600	48950	48950	49000	48900	216
582	20241018	105800	12524314400	48900	48950	48950	48900	459
583	20241018	105700	12501851900	49000	48950	49000	48900	272
584	20241018	105600	12488532400	48950	49000	49000	48900	753
585	20241018	105500	12451652600	49000	48900	49000	48900	341
586	20241018	105400	12434955650	48900	48900	49000	48850	401
587	20241018	105300	12415347400	48850	48850	48900	48850	460
588	20241018	105200	12392871400	48900	48950	48950	48850	1920
589	20241018	105100	12299042900	48950	48950	49000	48950	476
590	20241018	105000	12275742600	49000	49000	49050	48950	1598
591	20241018	104900	12197433850	48950	48900	48950	48900	178
592	20241018	104800	12188724900	48900	48950	49000	48900	1143
593	20241018	104700	12132799900	48950	49000	49000	48900	1144
594	20241018	104600	12076781050	48950	48950	49050	48950	386
595	20241018	104500	12057868700	48950	49050	49050	48950	158
596	20241018	104400	12050124800	49050	49000	49100	48900	603
597	20241018	104300	12020585850	49050	49150	49200	49000	417
598	20241018	104200	12000110600	49000	49100	49150	49000	415
599	20241018	104100	11979737300	49100	49100	49100	49050	331
600	20241018	104000	11963485400	49050	49050	49100	48950	414
601	20241018	103900	11943174850	48950	49100	49100	48950	678
602	20241018	103800	11909945050	49000	49050	49100	48950	702
603	20241018	103700	11875533000	49050	49000	49050	49000	471
604	20241018	103600	11852442550	49050	49000	49050	48900	592
605	20241018	103500	11823433400	49000	48950	49050	48900	625
606	20241018	103400	11792812600	48950	48950	49000	48900	723
607	20241018	103300	11757434550	48900	49100	49100	48850	4805
608	20241018	103200	11522102050	49050	49150	49150	49050	2121
609	20241018	103100	11417911300	49150	49250	49250	49150	1514
610	20241018	103000	11343449400	49250	49300	49300	49250	524
611	20241018	102900	11317639050	49300	49300	49300	49300	279
612	20241018	102800	11303884350	49250	49350	49350	49250	1354
613	20241018	102700	11237168800	49350	49400	49400	49300	365
614	20241018	102600	11219165650	49400	49350	49400	49350	276
615	20241018	102500	11205535800	49300	49350	49350	49300	3246
616	20241018	102400	11045473700	49400	49400	49500	49350	424
617	20241018	102300	11024522500	49400	49450	49550	49400	1210
618	20241018	102200	10964721100	49500	49400	49550	49400	867
619	20241018	102100	10921810350	49450	49400	49450	49400	104
620	20241018	102000	10916670650	49450	49450	49500	49450	299
621	20241018	101900	10901879100	49500	49450	49550	49450	141
622	20241018	101800	10894900100	49450	49400	49500	49400	803
623	20241018	101700	10855190900	49450	49500	49500	49400	1130
624	20241018	101600	10799299650	49500	49600	49650	49500	2204
625	20241018	101500	10690079200	49600	49700	49750	49600	580
626	20241018	101400	10661268850	49700	49600	49700	49600	627
627	20241018	101300	10630108100	49600	49600	49650	49600	658
628	20241018	101200	10597470050	49500	49500	49550	49400	357
629	20241018	101100	10579796550	49400	49400	49650	49350	2365
630	20241018	101000	10462761100	49300	49450	49450	49300	1101
631	20241018	100900	10408402600	49450	49600	49650	49450	1368
632	20241018	100800	10340653150	49650	49550	49650	49550	95
633	20241018	100700	10335939700	49550	49800	49850	49550	1508
634	20241018	100600	10261008400	49800	49750	49800	49750	440
635	20241018	100500	10239100750	49750	49800	49800	49700	438
636	20241018	100400	10217304600	49800	49700	49800	49700	581
637	20241018	100300	10188413500	49700	49750	49750	49700	280
638	20241018	100200	10174484500	49750	49750	49750	49750	43
639	20241018	100100	10172345250	49600	49600	49800	49600	1914
640	20241018	100000	10077237050	49600	49450	49600	49450	115
641	20241018	095900	10071547450	49400	49600	49600	49300	4338
642	20241018	095800	9857107450	49650	49600	49650	49600	605
643	20241018	095700	9827097700	49700	49700	49750	49500	1023
644	20241018	095600	9776367950	49750	49700	49750	49650	1015
645	20241018	095500	9725953700	49750	49750	49800	49650	943
646	20241018	095400	9679047950	49750	49900	49900	49750	498
647	20241018	095300	9654242550	49900	49950	49950	49800	1275
648	20241018	095200	9590657150	49950	49900	49950	49850	899
649	20241018	095100	9545786900	49900	49550	49900	49550	1472
650	20241018	095000	9472505650	49650	49450	49650	49450	549
651	20241018	094900	9445327100	49450	49550	49550	49450	1731
652	20241018	094800	9359654650	49500	49500	49550	49500	2764
653	20241018	094700	9222819700	49500	49650	49650	49500	4254
654	20241018	094600	9011921850	49600	49650	49650	49600	1241
655	20241018	094500	8950315500	49650	49650	49700	49650	494
656	20241018	094400	8925774250	49650	49700	49750	49600	1383
657	20241018	094300	8857112650	49650	49750	49750	49550	1481
658	20241018	094200	8783599800	49750	50000	50100	49600	3386
659	20241018	094100	8614927250	50000	49900	50000	49900	1560
660	20241018	094000	8536958050	49950	49850	49950	49850	2588
661	20241018	093900	8407868900	49850	49850	49850	49800	1038
662	20241018	093800	8356129300	49800	49800	49850	49700	1026
663	20241018	093700	8305034850	49800	49700	49850	49650	2405
664	20241018	093600	8185402050	49700	49650	49700	49650	811
665	20241018	093500	8145112750	49650	49700	49700	49600	1327
666	20241018	093400	8079244350	49650	49700	49800	49600	2464
667	20241018	093300	7956823150	49700	49750	49750	49650	3024
668	20241018	093200	7806523300	49750	49850	49900	49750	1825
669	20241018	093100	7715607900	49850	49950	50000	49850	2169
670	20241018	093000	7607386050	50000	49900	50000	49900	872
671	20241018	092900	7563829050	49900	50200	50200	49900	5258
672	20241018	092800	7300911600	50200	50300	50300	50200	1686
673	20241018	092700	7216203000	50400	50300	50400	50200	2733
674	20241018	092600	7078676800	50300	50200	50300	50000	1613
675	20241018	092500	6997696200	50200	50500	50500	50000	5253
676	20241018	092400	6733587200	50500	50400	50500	50400	2521
677	20241018	092300	6606442600	50400	50100	50500	49950	8870
678	20241018	092200	6160524850	50100	50400	50400	50000	5457
679	20241018	092100	5886807850	50400	50300	50500	50300	5408
680	20241018	092000	5614405150	50300	50500	50500	50300	4929
681	20241018	091900	5365828950	50500	50400	50500	50300	9094
682	20241018	091800	4906973350	50400	50200	50500	50200	9938
683	20241018	091700	4406288250	50300	50200	50300	50000	5454
684	20241018	091600	4132852750	50200	49950	50200	49900	7363
685	20241018	091500	3764292750	49900	50000	50000	49900	2764
686	20241018	091400	3626197650	49950	49750	50000	49750	14378
687	20241018	091300	2909295200	49750	49450	49750	49450	11368
688	20241018	091200	2345635200	49450	49500	49550	49450	1233
689	20241018	091100	2284614550	49500	49300	49600	49300	6796
690	20241018	091000	1948273400	49300	49150	49350	49050	1624
691	20241018	090900	1868304950	49050	49250	49450	49050	3413
692	20241018	090800	1700034400	49400	49300	49450	49200	8525
693	20241018	090700	1279374400	49300	49250	49400	49200	3357
694	20241018	090600	1113840500	49250	49200	49350	49150	5765
695	20241018	090500	829991300	49200	48850	49250	48850	3266
696	20241018	090400	669552000	48850	48700	49000	48700	2094
697	20241018	090300	567211900	48700	48550	48700	48450	1199
698	20241018	090200	508971700	48600	48600	48600	48400	1955
699	20241018	090100	414078600	48600	48400	48600	48400	835
700	20241018	090000	373615700	48400	49000	49000	48300	6855