KissMeData/123330/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202000	50989402500	24050	24050	24050	24050	12228
3	20241021	201900	50989402500	24050	24050	24050	24050	0
4	20241021	201800	50989402500	24050	24050	24050	24050	0
5	20241021	201700	50989402500	24050	24050	24050	24050	0
6	20241021	201600	50989402500	24050	24050	24050	24050	0
7	20241021	201500	50989402500	24050	24050	24050	24050	0
8	20241021	201400	50989402500	24050	24050	24050	24050	0
9	20241021	201300	50989402500	24050	24050	24050	24050	0
10	20241021	201200	50989402500	24050	24050	24050	24050	0
11	20241021	201100	50989402500	24050	24050	24050	24050	0
12	20241021	201000	50989402500	24050	24050	24050	24050	0
13	20241021	200900	50989402500	24050	24050	24050	24050	0
14	20241021	200800	50989402500	24050	24050	24050	24050	0
15	20241021	200700	50989402500	24050	24050	24050	24050	0
16	20241021	200600	50989402500	24050	24050	24050	24050	0
17	20241021	200500	50989402500	24050	24050	24050	24050	0
18	20241021	200400	50989402500	24050	24050	24050	24050	0
19	20241021	200300	50989402500	24050	24050	24050	24050	0
20	20241021	200200	50989402500	24050	24050	24050	24050	0
21	20241021	200100	50989402500	24050	24050	24050	24050	0
22	20241021	200000	50989402500	24050	24050	24050	24050	0
23	20241021	195900	50989402500	24050	24050	24050	24050	0
24	20241021	195800	50989402500	24050	24050	24050	24050	0
25	20241021	195700	50989402500	24050	24050	24050	24050	0
26	20241021	195600	50989402500	24050	24050	24050	24050	0
27	20241021	195500	50989402500	24050	24050	24050	24050	0
28	20241021	195400	50989402500	24050	24050	24050	24050	0
29	20241021	195300	50989402500	24050	24050	24050	24050	0
30	20241021	195200	50989402500	24050	24050	24050	24050	0
31	20241021	195100	50989402500	24050	24050	24050	24050	0
32	20241021	195000	50989402500	24050	24050	24050	24050	12228
33	20241021	194900	50989402500	24050	24050	24050	24050	0
34	20241021	194800	50989402500	24050	24050	24050	24050	0
35	20241021	194700	50989402500	24050	24050	24050	24050	0
36	20241021	194600	50989402500	24050	24050	24050	24050	0
37	20241021	194500	50989402500	24050	24050	24050	24050	0
38	20241021	194400	50989402500	24050	24050	24050	24050	0
39	20241021	194300	50989402500	24050	24050	24050	24050	0
40	20241021	194200	50989402500	24050	24050	24050	24050	0
41	20241021	194100	50989402500	24050	24050	24050	24050	0
42	20241021	194000	50989402500	24050	24050	24050	24050	0
43	20241021	193900	50989402500	24050	24050	24050	24050	0
44	20241021	193800	50989402500	24050	24050	24050	24050	0
45	20241021	193700	50989402500	24050	24050	24050	24050	0
46	20241021	193600	50989402500	24050	24050	24050	24050	0
47	20241021	193500	50989402500	24050	24050	24050	24050	0
48	20241021	193400	50989402500	24050	24050	24050	24050	0
49	20241021	193300	50989402500	24050	24050	24050	24050	0
50	20241021	193200	50989402500	24050	24050	24050	24050	0
51	20241021	193100	50989402500	24050	24050	24050	24050	0
52	20241021	193000	50989402500	24050	24050	24050	24050	0
53	20241021	192900	50989402500	24050	24050	24050	24050	0
54	20241021	192800	50989402500	24050	24050	24050	24050	0
55	20241021	192700	50989402500	24050	24050	24050	24050	0
56	20241021	192600	50989402500	24050	24050	24050	24050	0
57	20241021	192500	50989402500	24050	24050	24050	24050	0
58	20241021	192400	50989402500	24050	24050	24050	24050	0
59	20241021	192300	50989402500	24050	24050	24050	24050	0
60	20241021	192200	50989402500	24050	24050	24050	24050	0
61	20241021	192100	50989402500	24050	24050	24050	24050	0
62	20241021	192000	50989402500	24050	24050	24050	24050	12228
63	20241021	191900	50989402500	24050	24050	24050	24050	0
64	20241021	191800	50989402500	24050	24050	24050	24050	0
65	20241021	191700	50989402500	24050	24050	24050	24050	0
66	20241021	191600	50989402500	24050	24050	24050	24050	0
67	20241021	191500	50989402500	24050	24050	24050	24050	0
68	20241021	191400	50989402500	24050	24050	24050	24050	0
69	20241021	191300	50989402500	24050	24050	24050	24050	0
70	20241021	191200	50989402500	24050	24050	24050	24050	0
71	20241021	191100	50989402500	24050	24050	24050	24050	0
72	20241021	191000	50989402500	24050	24050	24050	24050	0
73	20241021	190900	50989402500	24050	24050	24050	24050	0
74	20241021	190800	50989402500	24050	24050	24050	24050	0
75	20241021	190700	50989402500	24050	24050	24050	24050	0
76	20241021	190600	50989402500	24050	24050	24050	24050	0
77	20241021	190500	50989402500	24050	24050	24050	24050	0
78	20241021	190400	50989402500	24050	24050	24050	24050	0
79	20241021	190300	50989402500	24050	24050	24050	24050	0
80	20241021	190200	50989402500	24050	24050	24050	24050	0
81	20241021	190100	50989402500	24050	24050	24050	24050	0
82	20241021	190000	50989402500	24050	24050	24050	24050	0
83	20241021	185900	50989402500	24050	24050	24050	24050	0
84	20241021	185800	50989402500	24050	24050	24050	24050	0
85	20241021	185700	50989402500	24050	24050	24050	24050	0
86	20241021	185600	50989402500	24050	24050	24050	24050	0
87	20241021	185500	50989402500	24050	24050	24050	24050	0
88	20241021	185400	50989402500	24050	24050	24050	24050	0
89	20241021	185300	50989402500	24050	24050	24050	24050	0
90	20241021	185200	50989402500	24050	24050	24050	24050	0
91	20241021	185100	50989402500	24050	24050	24050	24050	0
92	20241021	185000	50989402500	24050	24050	24050	24050	12228
93	20241021	184900	50989402500	24050	24050	24050	24050	0
94	20241021	184800	50989402500	24050	24050	24050	24050	0
95	20241021	184700	50989402500	24050	24050	24050	24050	0
96	20241021	184600	50989402500	24050	24050	24050	24050	0
97	20241021	184500	50989402500	24050	24050	24050	24050	0
98	20241021	184400	50989402500	24050	24050	24050	24050	0
99	20241021	184300	50989402500	24050	24050	24050	24050	0
100	20241021	184200	50989402500	24050	24050	24050	24050	0
101	20241021	184100	50989402500	24050	24050	24050	24050	0
102	20241021	184000	50989402500	24050	24050	24050	24050	0
103	20241021	183900	50989402500	24050	24050	24050	24050	0
104	20241021	183800	50989402500	24050	24050	24050	24050	0
105	20241021	183700	50989402500	24050	24050	24050	24050	0
106	20241021	183600	50989402500	24050	24050	24050	24050	0
107	20241021	183500	50989402500	24050	24050	24050	24050	0
108	20241021	183400	50989402500	24050	24050	24050	24050	0
109	20241021	183300	50989402500	24050	24050	24050	24050	0
110	20241021	183200	50989402500	24050	24050	24050	24050	0
111	20241021	183100	50989402500	24050	24050	24050	24050	0
112	20241021	183000	50989402500	24050	24050	24050	24050	0
113	20241021	182900	50989402500	24050	24050	24050	24050	0
114	20241021	182800	50989402500	24050	24050	24050	24050	0
115	20241021	182700	50989402500	24050	24050	24050	24050	0
116	20241021	182600	50989402500	24050	24050	24050	24050	0
117	20241021	182500	50989402500	24050	24050	24050	24050	0
118	20241021	182400	50989402500	24050	24050	24050	24050	0
119	20241021	182300	50989402500	24050	24050	24050	24050	0
120	20241021	182200	50989402500	24050	24050	24050	24050	0
121	20241021	182100	50989402500	24050	24050	24050	24050	0
122	20241021	182000	50989402500	24050	24050	24050	24050	12228
123	20241021	181900	50989402500	24050	24050	24050	24050	0
124	20241021	181800	50989402500	24050	24050	24050	24050	0
125	20241021	181700	50989402500	24050	24050	24050	24050	0
126	20241021	181600	50989402500	24050	24050	24050	24050	0
127	20241021	181500	50989402500	24050	24050	24050	24050	0
128	20241021	181400	50989402500	24050	24050	24050	24050	0
129	20241021	181300	50989402500	24050	24050	24050	24050	0
130	20241021	181200	50989402500	24050	24050	24050	24050	0
131	20241021	181100	50989402500	24050	24050	24050	24050	0
132	20241021	181000	50989402500	24050	24050	24050	24050	0
133	20241021	180900	50989402500	24050	24050	24050	24050	0
134	20241021	180800	50989402500	24050	24050	24050	24050	0
135	20241021	180700	50989402500	24050	24050	24050	24050	0
136	20241021	180600	50989402500	24050	24050	24050	24050	0
137	20241021	180500	50989402500	24050	24050	24050	24050	0
138	20241021	180400	50989402500	24050	24050	24050	24050	0
139	20241021	180300	50989402500	24050	24050	24050	24050	0
140	20241021	180200	50989402500	24050	24050	24050	24050	0
141	20241021	180100	50989402500	24050	24050	24050	24050	0
142	20241021	180000	50989402500	24050	24050	24050	24050	0
143	20241021	175900	50989402500	24050	24050	24050	24050	0
144	20241021	175800	50989402500	24050	24050	24050	24050	0
145	20241021	175700	50989402500	24050	24050	24050	24050	0
146	20241021	175600	50989402500	24050	24050	24050	24050	0
147	20241021	175500	50989402500	24050	24050	24050	24050	0
148	20241021	175400	50989402500	24050	24050	24050	24050	0
149	20241021	175300	50989402500	24050	24050	24050	24050	0
150	20241021	175200	50989402500	24050	24050	24050	24050	0
151	20241021	175100	50989402500	24050	24050	24050	24050	0
152	20241021	175000	50989402500	24050	24050	24050	24050	12228
153	20241021	174900	50989402500	24050	24050	24050	24050	0
154	20241021	174800	50989402500	24050	24050	24050	24050	0
155	20241021	174700	50989402500	24050	24050	24050	24050	0
156	20241021	174600	50989402500	24050	24050	24050	24050	0
157	20241021	174500	50989402500	24050	24050	24050	24050	0
158	20241021	174400	50989402500	24050	24050	24050	24050	0
159	20241021	174300	50989402500	24050	24050	24050	24050	0
160	20241021	174200	50989402500	24050	24050	24050	24050	0
161	20241021	174100	50989402500	24050	24050	24050	24050	0
162	20241021	174000	50989402500	24050	24050	24050	24050	0
163	20241021	173900	50989402500	24050	24050	24050	24050	0
164	20241021	173800	50989402500	24050	24050	24050	24050	0
165	20241021	173700	50989402500	24050	24050	24050	24050	0
166	20241021	173600	50989402500	24050	24050	24050	24050	0
167	20241021	173500	50989402500	24050	24050	24050	24050	0
168	20241021	173400	50989402500	24050	24050	24050	24050	0
169	20241021	173300	50989402500	24050	24050	24050	24050	0
170	20241021	173200	50989402500	24050	24050	24050	24050	0
171	20241021	173100	50989402500	24050	24050	24050	24050	0
172	20241021	173000	50989402500	24050	24050	24050	24050	0
173	20241021	172900	50989402500	24050	24050	24050	24050	0
174	20241021	172800	50989402500	24050	24050	24050	24050	0
175	20241021	172700	50989402500	24050	24050	24050	24050	0
176	20241021	172600	50989402500	24050	24050	24050	24050	0
177	20241021	172500	50989402500	24050	24050	24050	24050	0
178	20241021	172400	50989402500	24050	24050	24050	24050	0
179	20241021	172300	50989402500	24050	24050	24050	24050	0
180	20241021	172200	50989402500	24050	24050	24050	24050	0
181	20241021	172100	50989402500	24050	24050	24050	24050	0
182	20241021	172000	50989402500	24050	24050	24050	24050	12228
183	20241021	171900	50989402500	24050	24050	24050	24050	0
184	20241021	171800	50989402500	24050	24050	24050	24050	0
185	20241021	171700	50989402500	24050	24050	24050	24050	0
186	20241021	171600	50989402500	24050	24050	24050	24050	0
187	20241021	171500	50989402500	24050	24050	24050	24050	0
188	20241021	171400	50989402500	24050	24050	24050	24050	0
189	20241021	171300	50989402500	24050	24050	24050	24050	0
190	20241021	171200	50989402500	24050	24050	24050	24050	0
191	20241021	171100	50989402500	24050	24050	24050	24050	0
192	20241021	171000	50989402500	24050	24050	24050	24050	0
193	20241021	170900	50989402500	24050	24050	24050	24050	0
194	20241021	170800	50989402500	24050	24050	24050	24050	0
195	20241021	170700	50989402500	24050	24050	24050	24050	0
196	20241021	170600	50989402500	24050	24050	24050	24050	0
197	20241021	170500	50989402500	24050	24050	24050	24050	0
198	20241021	170400	50989402500	24050	24050	24050	24050	0
199	20241021	170300	50989402500	24050	24050	24050	24050	0
200	20241021	170200	50989402500	24050	24050	24050	24050	0
201	20241021	170100	50989402500	24050	24050	24050	24050	0
202	20241021	170000	50989402500	24050	24050	24050	24050	0
203	20241021	165900	50989402500	24050	24050	24050	24050	0
204	20241021	165800	50989402500	24050	24050	24050	24050	0
205	20241021	165700	50989402500	24050	24050	24050	24050	0
206	20241021	165600	50989402500	24050	24050	24050	24050	0
207	20241021	165500	50989402500	24050	24050	24050	24050	0
208	20241021	165400	50989402500	24050	24050	24050	24050	0
209	20241021	165300	50989402500	24050	24050	24050	24050	0
210	20241021	165200	50989402500	24050	24050	24050	24050	0
211	20241021	165100	50989402500	24050	24050	24050	24050	0
212	20241021	165000	50989402500	24050	24050	24050	24050	12228
213	20241021	164900	50989402500	24050	24050	24050	24050	0
214	20241021	164800	50989402500	24050	24050	24050	24050	0
215	20241021	164700	50989402500	24050	24050	24050	24050	0
216	20241021	164600	50989402500	24050	24050	24050	24050	0
217	20241021	164500	50989402500	24050	24050	24050	24050	0
218	20241021	164400	50989402500	24050	24050	24050	24050	0
219	20241021	164300	50989402500	24050	24050	24050	24050	0
220	20241021	164200	50989402500	24050	24050	24050	24050	0
221	20241021	164100	50989402500	24050	24050	24050	24050	0
222	20241021	164000	50989402500	24050	24050	24050	24050	0
223	20241021	163900	50989402500	24050	24050	24050	24050	0
224	20241021	163800	50989402500	24050	24050	24050	24050	0
225	20241021	163700	50989402500	24050	24050	24050	24050	0
226	20241021	163600	50989402500	24050	24050	24050	24050	0
227	20241021	163500	50989402500	24050	24050	24050	24050	0
228	20241021	163400	50989402500	24050	24050	24050	24050	0
229	20241021	163300	50989402500	24050	24050	24050	24050	0
230	20241021	163200	50989402500	24050	24050	24050	24050	0
231	20241021	163100	50989402500	24050	24050	24050	24050	0
232	20241021	163000	50989402500	24050	24050	24050	24050	0
233	20241021	162900	50989402500	24050	24050	24050	24050	0
234	20241021	162800	50989402500	24050	24050	24050	24050	0
235	20241021	162700	50989402500	24050	24050	24050	24050	0
236	20241021	162600	50989402500	24050	24050	24050	24050	0
237	20241021	162500	50989402500	24050	24050	24050	24050	0
238	20241021	162400	50989402500	24050	24050	24050	24050	0
239	20241021	162300	50989402500	24050	24050	24050	24050	0
240	20241021	162200	50989402500	24050	24050	24050	24050	0
241	20241021	162100	50989402500	24050	24050	24050	24050	0
242	20241021	162000	50989402500	24050	24050	24050	24050	12228
243	20241021	161900	50989402500	24050	24050	24050	24050	0
244	20241021	161800	50989402500	24050	24050	24050	24050	0
245	20241021	161700	50989402500	24050	24050	24050	24050	0
246	20241021	161600	50989402500	24050	24050	24050	24050	0
247	20241021	161500	50989402500	24050	24050	24050	24050	0
248	20241021	161400	50989402500	24050	24050	24050	24050	0
249	20241021	161300	50989402500	24050	24050	24050	24050	0
250	20241021	161200	50989402500	24050	24050	24050	24050	0
251	20241021	161100	50989402500	24050	24050	24050	24050	0
252	20241021	161000	50989402500	24050	24050	24050	24050	0
253	20241021	160900	50989402500	24050	24050	24050	24050	0
254	20241021	160800	50989402500	24050	24050	24050	24050	0
255	20241021	160700	50989402500	24050	24050	24050	24050	0
256	20241021	160600	50989402500	24050	24050	24050	24050	0
257	20241021	160500	50989402500	24050	24050	24050	24050	0
258	20241021	160400	50989402500	24050	24050	24050	24050	0
259	20241021	160300	50989402500	24050	24050	24050	24050	0
260	20241021	160200	50989402500	24050	24050	24050	24050	0
261	20241021	160100	50989402500	24050	24050	24050	24050	0
262	20241021	160000	50989402500	24050	24050	24050	24050	0
263	20241021	155900	50989402500	24050	24050	24050	24050	0
264	20241021	155800	50989402500	24050	24050	24050	24050	0
265	20241021	155700	50989402500	24050	24050	24050	24050	0
266	20241021	155600	50989402500	24050	24050	24050	24050	0
267	20241021	155500	50989402500	24050	24050	24050	24050	0
268	20241021	155400	50989402500	24050	24050	24050	24050	0
269	20241021	155300	50989402500	24050	24050	24050	24050	0
270	20241021	155200	50989402500	24050	24050	24050	24050	0
271	20241021	155100	50989402500	24050	24050	24050	24050	0
272	20241021	155000	50989402500	24050	24050	24050	24050	12228
273	20241021	154900	50989402500	24050	24050	24050	24050	0
274	20241021	154800	50989402500	24050	24050	24050	24050	0
275	20241021	154700	50989402500	24050	24050	24050	24050	0
276	20241021	154600	50989402500	24050	24050	24050	24050	0
277	20241021	154500	50989402500	24050	24050	24050	24050	0
278	20241021	154400	50989402500	24050	24050	24050	24050	0
279	20241021	154300	50989402500	24050	24050	24050	24050	0
280	20241021	154200	50989402500	24050	24050	24050	24050	0
281	20241021	154100	50989402500	24050	24050	24050	24050	0
282	20241021	154000	50989402500	24050	24050	24050	24050	0
283	20241021	153900	50989402500	24050	24050	24050	24050	0
284	20241021	153800	50989402500	24050	24050	24050	24050	0
285	20241021	153700	50989402500	24050	24050	24050	24050	0
286	20241021	153600	50989402500	24050	24050	24050	24050	0
287	20241021	153500	50989402500	24050	24050	24050	24050	0
288	20241021	153400	50989402500	24050	24050	24050	24050	0
289	20241021	153300	50989402500	24050	24050	24050	24050	0
290	20241021	153200	50989402500	24050	24050	24050	24050	0
291	20241021	153100	50989402500	24050	24050	24050	24050	0
292	20241021	153000	50989402500	24050	24050	24050	24050	12228
293	20241021	152900	50695319100	24050	24050	24050	24050	0
294	20241021	152800	50695319100	24050	24050	24050	24050	0
295	20241021	152700	50695319100	24050	24050	24050	24050	0
296	20241021	152600	50695319100	24050	24050	24050	24050	0
297	20241021	152500	50695319100	24050	24050	24050	24050	0
298	20241021	152400	50695319100	24050	24050	24050	24050	0
299	20241021	152300	50695319100	24050	24050	24050	24050	0
300	20241021	152200	50695319100	24050	24050	24050	24050	0
301	20241021	152100	50695319100	24050	24050	24050	24050	0
302	20241021	152000	50695319100	24050	24050	24050	24050	0
303	20241021	151900	50695319100	24050	24000	24100	23950	5262
304	20241021	151800	50568706700	24000	24000	24050	23950	4855
305	20241021	151700	50452200650	23950	24000	24000	23900	2732
306	20241021	151600	50386765750	24000	23950	24050	23750	6011
307	20241021	151500	50243418400	23950	23900	24050	23850	3932
308	20241021	151400	50149127250	23900	24000	24000	23800	1209
309	20241021	151300	50120234700	24000	23950	24000	23850	998
310	20241021	151200	50096357650	23900	24050	24050	23800	1746
311	20241021	151100	50054536300	24050	24100	24150	24000	884
312	20241021	151000	50033260600	24100	24050	24100	23900	2331
313	20241021	150900	49977140450	23950	24050	24100	23900	2518
314	20241021	150800	49916708200	24050	24000	24050	23950	2923
315	20241021	150700	49846461400	24000	24050	24050	23950	2149
316	20241021	150600	49794851800	24050	23950	24050	23900	4326
317	20241021	150500	49691099050	23950	23850	23950	23800	1762
318	20241021	150400	49648982550	23800	23850	23850	23800	531
319	20241021	150300	49636329900	23850	23750	23900	23750	1375
320	20241021	150200	49603569750	23800	23750	23800	23700	566
321	20241021	150100	49590124450	23750	23800	23850	23750	544
322	20241021	150000	49577179700	23800	23650	23800	23650	1392
323	20241021	145900	49544149800	23650	23750	23750	23650	1802
324	20241021	145800	49501399700	23750	23800	23850	23750	771
325	20241021	145700	49483053350	23750	23700	23900	23700	1009
326	20241021	145600	49459103350	23700	23650	23850	23600	1218
327	20241021	145500	49430243550	23700	23700	23800	23650	2052
328	20241021	145400	49381493650	23650	23900	23900	23600	1440
329	20241021	145300	49347402700	23850	23850	23950	23800	2147
330	20241021	145200	49296228100	23950	23850	23950	23700	696
331	20241021	145100	49279654050	23950	23850	23950	23650	2071
332	20241021	145000	49230466400	23850	23850	23950	23850	1663
333	20241021	144900	49190714950	23850	23950	24050	23850	3056
334	20241021	144800	49117631250	24000	23950	24050	23900	4144
335	20241021	144700	49018132050	24000	23850	24050	23850	5976
336	20241021	144600	48874911200	23850	23550	23900	23550	4358
337	20241021	144500	48771562650	23500	23600	23650	23500	1133
338	20241021	144400	48744852550	23650	23750	23800	23550	2142
339	20241021	144300	48694220350	23700	23700	23800	23650	674
340	20241021	144200	48678239650	23750	23700	23750	23650	884
341	20241021	144100	48657287100	23700	23600	23800	23600	783
342	20241021	144000	48638753250	23700	23550	23700	23550	602
343	20241021	143900	48624553750	23600	23550	23650	23500	1078
344	20241021	143800	48599131750	23600	23500	23700	23450	924
345	20241021	143700	48577370150	23450	23650	23650	23400	2571
346	20241021	143600	48516935450	23700	23750	23850	23650	531
347	20241021	143500	48504347050	23750	23800	23900	23700	3117
348	20241021	143400	48430080600	23800	23600	23900	23600	1983
349	20241021	143300	48382959950	23600	23650	23700	23600	940
350	20241021	143200	48360756550	23600	23650	23700	23600	863
351	20241021	143100	48340334650	23650	23750	23750	23600	2381
352	20241021	143000	48283916150	23700	23550	23700	23500	1132
353	20241021	142900	48257209900	23550	23550	23600	23500	673
354	20241021	142800	48241357850	23550	23550	23600	23500	732
355	20241021	142700	48224120800	23600	23350	23600	23350	736
356	20241021	142600	48206833400	23350	23450	23500	23350	800
357	20241021	142500	48188080150	23450	23600	23650	23400	2768
358	20241021	142400	48122918400	23600	23500	23700	23500	2222
359	20241021	142300	48070507050	23500	23400	23550	23400	725
360	20241021	142200	48053492050	23400	23300	23550	23150	4216
361	20241021	142100	47955577900	23250	23450	23500	23250	2809
362	20241021	142000	47889929750	23400	23400	23450	23350	852
363	20241021	141900	47869983750	23400	23400	23500	23300	2157
364	20241021	141800	47819492600	23400	23200	23450	23200	1102
365	20241021	141700	47793788350	23250	23400	23400	23200	2012
366	20241021	141600	47747029900	23400	23250	23450	23200	1516
367	20241021	141500	47711689200	23300	23300	23300	23200	3182
368	20241021	141400	47637731100	23300	23350	23350	23300	1482
369	20241021	141300	47603136000	23300	23500	23500	23300	3304
370	20241021	141200	47525915150	23550	23450	23750	23450	1038
371	20241021	141100	47501491550	23400	23500	23600	23400	5075
372	20241021	141000	47382676250	23450	23450	23600	23450	1406
373	20241021	140900	47349663850	23450	23500	23550	23450	1309
374	20241021	140800	47318959550	23500	23550	23550	23500	1365
375	20241021	140700	47286871200	23550	23500	23550	23450	1576
376	20241021	140600	47249827150	23550	23550	23600	23450	1640
377	20241021	140500	47211299800	23550	23550	23650	23500	475
378	20241021	140400	47200102050	23550	23600	23800	23500	1558
379	20241021	140300	47163352900	23600	23750	23800	23550	3656
380	20241021	140200	47076627000	23800	23850	23850	23750	1019
381	20241021	140100	47052376650	23850	23850	23900	23800	703
382	20241021	140000	47035605850	23850	23750	24200	23750	7521
383	20241021	135900	46855930350	23800	23450	23800	23450	1219
384	20241021	135800	46827041100	23450	23550	23600	23400	2237
385	20241021	135700	46774566200	23600	23550	23600	23550	668
386	20241021	135600	46758815450	23550	23650	23650	23500	440
387	20241021	135500	46748452450	23600	23600	23650	23500	1359
388	20241021	135400	46716384950	23600	23400	23600	23350	1923
389	20241021	135300	46671299000	23450	23750	23750	23400	7970
390	20241021	135200	46483284400	23750	23650	23750	23600	733
391	20241021	135100	46465950600	23700	23500	23700	23400	2647
392	20241021	135000	46403704350	23500	23550	23600	23400	3409
393	20241021	134900	46323645600	23550	23600	23650	23500	1887
394	20241021	134800	46279184800	23600	23550	23700	23550	1569
395	20241021	134700	46242143400	23550	23650	23750	23500	6067
396	20241021	134600	46099164400	23750	23900	23950	23700	5248
397	20241021	134500	45974050950	23850	23850	23950	23800	1367
398	20241021	134400	45941454900	23850	23750	23850	23700	2226
399	20241021	134300	45888488500	23750	23700	23750	23650	738
400	20241021	134200	45870993550	23750	23900	23900	23750	1055
401	20241021	134100	45845885700	23850	23900	23950	23850	923
402	20241021	134000	45823812300	23850	23900	23900	23800	1308
403	20241021	133900	45792610400	23900	24000	24050	23850	1352
404	20241021	133800	45760269300	23950	24100	24150	23950	3279
405	20241021	133700	45681568700	24100	24200	24250	24100	1145
406	20241021	133600	45653887400	24200	24300	24300	24200	1242
407	20241021	133500	45623797450	24200	24150	24300	24150	1608
408	20241021	133400	45584882800	24200	24000	24200	23750	3553
409	20241021	133300	45499427550	23950	24150	24200	23950	2963
410	20241021	133200	45428159700	24150	24000	24400	24000	12699
411	20241021	133100	45120548550	24050	23900	24150	23850	14069
412	20241021	133000	44782774850	23900	23550	23900	23500	13661
413	20241021	132900	44457922400	23650	23500	23700	23450	3800
414	20241021	132800	44368347700	23450	23300	23500	23250	3519
415	20241021	132700	44286025550	23250	23200	23300	23150	1025
416	20241021	132600	44262239000	23200	23250	23400	23150	6668
417	20241021	132500	44107321000	23250	23500	23500	23100	14315
418	20241021	132400	43774862650	23450	23500	23550	23450	2224
419	20241021	132300	43722666600	23500	23650	23700	23450	7770
420	20241021	132200	43539715600	23650	23650	23750	23600	1381
421	20241021	132100	43507044700	23650	23550	23750	23500	1875
422	20241021	132000	43462650650	23550	23550	23600	23500	3522
423	20241021	131900	43379764850	23550	23600	23650	23550	759
424	20241021	131800	43361863100	23650	23600	23700	23550	1417
425	20241021	131700	43328417450	23600	23600	23700	23550	5917
426	20241021	131600	43188740800	23600	23700	23750	23600	1066
427	20241021	131500	43163516950	23750	23750	23800	23700	1147
428	20241021	131400	43136295450	23800	23750	23850	23750	732
429	20241021	131300	43118866550	23750	23700	23750	23600	701
430	20241021	131200	43102280300	23700	23650	23750	23650	1810
431	20241021	131100	43059423650	23650	23900	23900	23600	6645
432	20241021	131000	42901833550	23950	24050	24050	23950	1095
433	20241021	130900	42875580050	24050	24050	24050	24000	809
434	20241021	130800	42856143900	24050	23950	24050	23850	906
435	20241021	130700	42834442800	23900	23900	23900	23800	924
436	20241021	130600	42812391550	23900	23850	23900	23850	288
437	20241021	130500	42805512250	23900	23800	23900	23800	200
438	20241021	130400	42800744200	23850	23900	23900	23850	1141
439	20241021	130300	42773523700	23950	23950	23950	23900	106
440	20241021	130200	42770985450	23900	23900	23900	23900	135
441	20241021	130100	42767758950	23850	23950	23950	23850	933
442	20241021	130000	42745453900	24000	24000	24000	23900	611
443	20241021	125900	42730820700	23950	23950	24000	23900	644
444	20241021	125800	42715395700	23950	24050	24050	23950	1034
445	20241021	125700	42690594200	24050	24050	24100	24000	612
446	20241021	125600	42675884400	24000	23950	24000	23900	943
447	20241021	125500	42653277050	23950	23950	24100	23900	1353
448	20241021	125400	42620808850	23950	23900	23950	23850	911
449	20241021	125300	42599008150	23850	23850	23900	23850	974
450	20241021	125200	42575760650	23850	23800	23850	23800	1283
451	20241021	125100	42545202100	23800	23850	23850	23800	1550
452	20241021	125000	42508270900	23850	24050	24100	23800	10819
453	20241021	124900	42249801100	24050	24050	24100	24000	841
454	20241021	124800	42229574050	24100	24050	24100	24050	882
455	20241021	124700	42208361750	24050	24050	24100	24050	188
456	20241021	124600	42203834250	24050	23950	24050	23950	1145
457	20241021	124500	42176355250	23950	24000	24000	23950	1740
458	20241021	124400	42134677700	24000	24150	24150	24000	609
459	20241021	124300	42120048600	24100	23950	24200	23950	1279
460	20241021	124200	42089258350	23950	24000	24000	23950	1430
461	20241021	124100	42054976650	24050	24200	24200	24000	1586
462	20241021	124000	42016773400	24150	24200	24200	24150	579
463	20241021	123900	42002781950	24200	24050	24200	24050	1054
464	20241021	123800	41977360800	24050	24100	24100	24000	1898
465	20241021	123700	41931766250	24050	24050	24050	24050	135
466	20241021	123600	41928519500	24050	24050	24100	24050	346
467	20241021	123500	41920190950	24050	24100	24100	24050	393
468	20241021	123400	41910727450	24100	24100	24150	24050	2177
469	20241021	123300	41858293000	24150	24150	24350	24100	1642
470	20241021	123200	41818557250	24200	24350	24350	24100	1592
471	20241021	123100	41780008350	24350	24200	24350	24200	2334
472	20241021	123000	41723391300	24150	24100	24150	24100	639
473	20241021	122900	41707959600	24150	24150	24150	24100	486
474	20241021	122800	41696232700	24100	24100	24150	24050	840
475	20241021	122700	41675985100	24050	24050	24100	24050	667
476	20241021	122600	41659930650	24050	24050	24100	23950	2863
477	20241021	122500	41591178650	24050	24100	24150	24050	1102
478	20241021	122400	41564619500	24150	23950	24150	23950	1798
479	20241021	122300	41521409850	23950	23950	23950	23900	1789
480	20241021	122200	41478565500	23900	24100	24100	23900	6425
481	20241021	122100	41324389700	24100	24100	24150	24100	588
482	20241021	122000	41310214400	24100	24050	24100	24050	617
483	20241021	121900	41295350650	24100	24100	24100	24050	845
484	20241021	121800	41274987100	24150	24200	24200	24100	944
485	20241021	121700	41252196000	24150	24150	24200	24150	184
486	20241021	121600	41247743550	24150	24150	24200	24150	475
487	20241021	121500	41236272250	24150	24200	24250	24100	1434
488	20241021	121400	41201612600	24150	24300	24300	24150	1680
489	20241021	121300	41160925500	24300	24200	24300	24200	624
490	20241021	121200	41145791700	24200	24300	24350	24200	595
491	20241021	121100	41131361250	24300	24250	24300	24200	294
492	20241021	121000	41124227500	24200	24200	24250	24150	527
493	20241021	120900	41111477200	24200	24200	24200	24150	724
494	20241021	120800	41093969950	24200	24300	24300	24150	2109
495	20241021	120700	41042869600	24300	24350	24350	24250	1341
496	20241021	120600	41010315750	24350	24200	24350	24200	716
497	20241021	120500	40992929700	24200	24100	24200	24100	965
498	20241021	120400	40969632200	24050	24100	24200	24000	2509
499	20241021	120300	40909164100	24100	24250	24250	24050	2685
500	20241021	120200	40844395150	24250	24250	24250	24150	2065
501	20241021	120100	40794424850	24250	24400	24400	24200	1933
502	20241021	120000	40747460700	24350	24450	24450	24350	715
503	20241021	115900	40730024100	24450	24300	24500	24300	997
504	20241021	115800	40705704300	24300	24300	24350	24300	1317
505	20241021	115700	40673695750	24300	24350	24350	24300	198
506	20241021	115600	40668879650	24350	24300	24400	24250	1412
507	20241021	115500	40634486400	24300	24400	24400	24250	631
508	20241021	115400	40619144600	24400	24350	24400	24350	184
509	20241021	115300	40614655750	24350	24350	24400	24300	1945
510	20241021	115200	40567288050	24350	24400	24400	24350	942
511	20241021	115100	40544311250	24350	24450	24500	24350	1236
512	20241021	115000	40514127600	24450	24500	24500	24450	143
513	20241021	114900	40510624450	24500	24450	24500	24450	58
514	20241021	114800	40509204950	24450	24500	24500	24450	125
515	20241021	114700	40506148550	24500	24500	24500	24450	748
516	20241021	114600	40487855800	24500	24500	24500	24500	69
517	20241021	114500	40486165300	24500	24550	24550	24450	240
518	20241021	114400	40480285100	24550	24400	24550	24400	937
519	20241021	114300	40457368000	24400	24400	24400	24400	735
520	20241021	114200	40439434000	24350	24350	24400	24200	7937
521	20241021	114100	40246391300	24400	24400	24450	24400	2228
522	20241021	114000	40192023000	24450	24450	24450	24450	787
523	20241021	113900	40172780850	24450	24550	24550	24400	1821
524	20241021	113800	40128218700	24550	24550	24600	24500	743
525	20241021	113700	40109984950	24550	24550	24550	24500	508
526	20241021	113600	40097523100	24550	24550	24600	24550	382
527	20241021	113500	40088141900	24550	24600	24600	24500	1632
528	20241021	113400	40048041950	24650	24600	24650	24600	147
529	20241021	113300	40044425200	24600	24700	24750	24600	220
530	20241021	113200	40038994650	24700	24750	24850	24700	2181
531	20241021	113100	39984936650	24800	24650	24800	24600	1099
532	20241021	113000	39957762200	24600	24500	24700	24500	2046
533	20241021	112900	39907398150	24550	24550	24600	24450	1866
534	20241021	112800	39861669050	24600	24600	24600	24550	398
535	20241021	112700	39851884950	24550	24700	24700	24550	1648
536	20241021	112600	39811353800	24700	24600	24700	24600	279
537	20241021	112500	39804482100	24600	24700	24700	24600	563
538	20241021	112400	39790603400	24700	24700	24700	24650	1531
539	20241021	112300	39752815500	24700	24800	24800	24700	1396
540	20241021	112200	39718277650	24800	24750	24800	24750	119
541	20241021	112100	39715330150	24750	24750	24800	24700	2307
542	20241021	112000	39658234350	24800	24800	24850	24750	2279
543	20241021	111900	39601709050	24800	24850	24850	24750	1462
544	20241021	111800	39565439600	24800	24800	24850	24750	1318
545	20241021	111700	39532757500	24800	24750	24800	24750	555
546	20241021	111600	39518993600	24750	24750	24800	24750	2966
547	20241021	111500	39445461350	24750	24600	24750	24550	935
548	20241021	111400	39422393550	24600	24650	24650	24550	1116
549	20241021	111300	39394929250	24650	24700	24750	24600	1664
550	20241021	111200	39353850500	24750	24750	24750	24700	524
551	20241021	111100	39340881550	24750	24750	24800	24700	1489
552	20241021	111000	39304032500	24750	24600	24800	24600	3452
553	20241021	110900	39218745100	24600	24550	24600	24550	585
554	20241021	110800	39204357700	24550	24650	24650	24550	784
555	20241021	110700	39185083900	24650	24600	24650	24600	747
556	20241021	110600	39166684300	24650	24700	24750	24650	931
557	20241021	110500	39143689850	24700	24700	24750	24650	830
558	20241021	110400	39123172350	24750	24800	24850	24750	1369
559	20241021	110300	39089265350	24800	24800	24850	24650	1861
560	20241021	110200	39043135100	24650	24550	24800	24550	2666
561	20241021	110100	38977376150	24550	24600	24650	24550	293
562	20241021	110000	38970176500	24650	24550	24700	24550	398
563	20241021	105900	38960374100	24550	24500	24700	24450	4541
564	20241021	105800	38849249450	24500	24500	24550	24400	2852
565	20241021	105700	38779504400	24500	24700	24700	24500	805
566	20241021	105600	38759753000	24550	24700	24700	24550	874
567	20241021	105500	38738208500	24700	24800	24800	24650	870
568	20241021	105400	38716707150	24750	24650	24850	24650	4487
569	20241021	105300	38605620250	24700	24500	24700	24450	2278
570	20241021	105200	38549576200	24500	24400	24500	24350	2025
571	20241021	105100	38500204000	24450	24500	24550	24450	1607
572	20241021	105000	38460882100	24550	24650	24650	24500	1709
573	20241021	104900	38418882550	24650	24700	24750	24550	897
574	20241021	104800	38396768750	24700	24650	24750	24600	886
575	20241021	104700	38374895000	24600	24700	24850	24600	3780
576	20241021	104600	38281356700	24750	24650	24850	24600	6503
577	20241021	104500	38120322300	24650	24650	24850	24600	7310
578	20241021	104400	37939497850	24700	24450	24750	24450	5518
579	20241021	104300	37803701150	24500	24400	24500	24200	1915
580	20241021	104200	37757037700	24400	24500	24600	24400	7028
581	20241021	104100	37584742950	24450	24400	24500	24350	3403
582	20241021	104000	37501618950	24350	24200	24400	24200	1815
583	20241021	103900	37457411200	24200	24300	24350	24200	1837
584	20241021	103800	37412789500	24300	24300	24350	24250	326
585	20241021	103700	37404869200	24300	24300	24400	24250	1277
586	20241021	103600	37373815150	24300	24150	24300	24100	852
587	20241021	103500	37353214300	24150	24500	24550	24150	5401
588	20241021	103400	37221415250	24500	24350	24550	24300	21971
589	20241021	103300	36684254200	24400	24150	24400	23900	18019
590	20241021	103200	36247732750	24100	24050	24300	24050	11295
591	20241021	103100	35974684900	24100	23850	24100	23850	13503
592	20241021	103000	35650764450	23850	23850	23900	23800	1694
593	20241021	102900	35610318100	23800	23750	23850	23700	2365
594	20241021	102800	35554047150	23700	23700	23750	23600	674
595	20241021	102700	35538087500	23600	23650	23750	23550	2461
596	20241021	102600	35479887350	23650	23700	23800	23600	2486
597	20241021	102500	35420997950	23700	23750	23750	23550	2482
598	20241021	102400	35362248750	23750	23600	23800	23600	5202
599	20241021	102300	35238848250	23600	23800	23900	23450	19629
600	20241021	102200	34775975700	23800	23950	24000	23800	7458
601	20241021	102100	34598118650	23950	24100	24200	23900	8753
602	20241021	102000	34388003700	24150	24000	24200	24000	4831
603	20241021	101900	34271546200	24000	24050	24300	23950	9703
604	20241021	101800	34037525150	24050	23950	24100	23750	17365
605	20241021	101700	33622543100	24000	23950	24150	23850	14823
606	20241021	101600	33266780750	23950	23850	24100	23800	13772
607	20241021	101500	32937077500	23850	24250	24300	23750	19013
608	20241021	101400	32479830000	24250	24300	24400	24150	9094
609	20241021	101300	32259363600	24300	24500	24550	24250	13212
610	20241021	101200	31936981050	24400	24950	25100	24300	32481
611	20241021	101100	31137455300	25050	25300	25500	24900	107880
612	20241021	101000	28396571150	25350	25450	25450	25250	6915
613	20241021	100900	28221206700	25450	25450	25450	25250	7131
614	20241021	100800	28040324050	25450	25400	25500	25250	23606
615	20241021	100700	27439682700	25400	25150	25450	25050	6894
616	20241021	100600	27265362100	25100	25250	25300	25050	8689
617	20241021	100500	27047018000	25250	25250	25500	25100	45852
618	20241021	100400	25884965800	25250	25150	25500	25000	162370
619	20241021	100300	21754763600	25150	25250	25250	24950	8931
620	20241021	100200	21530687900	25250	24700	25250	24700	23873
621	20241021	100100	20931885400	24850	24550	24900	24400	11418
622	20241021	100000	20649413300	24450	24750	24750	24350	1806
623	20241021	095900	20605114350	24750	24600	24750	24600	232
624	20241021	095800	20599381550	24600	24600	24750	24600	8397
625	20241021	095700	20391896300	24600	24800	24800	24550	2111
626	20241021	095600	20339821450	24750	24700	24800	24600	1408
627	20241021	095500	20304977600	24750	24350	24750	24350	6045
628	20241021	095400	20156503250	24300	24650	24650	24300	11371
629	20241021	095300	19878844050	24650	24700	24700	24600	2846
630	20241021	095200	19808714900	24750	24750	24900	24700	2223
631	20241021	095100	19753607400	24750	25000	25000	24750	3742
632	20241021	095000	19660543250	25000	24900	25000	24800	6394
633	20241021	094900	19501266000	24900	24650	25000	24600	6879
634	20241021	094800	19329973650	24650	24650	24800	24600	4648
635	20241021	094700	19215327750	24650	24850	24850	24600	5431
636	20241021	094600	19081218550	24850	24700	24850	24700	2146
637	20241021	094500	19028137850	24700	24800	24900	24700	2179
638	20241021	094400	18974153100	24800	24900	24900	24750	2245
639	20241021	094300	18918464350	24900	24850	24950	24750	6107
640	20241021	094200	18766647950	24900	24800	25250	24800	13449
641	20241021	094100	18430237300	24800	24650	24900	24650	2264
642	20241021	094000	18374115750	24650	24800	24800	24600	2882
643	20241021	093900	18303053000	24800	24950	25050	24650	4366
644	20241021	093800	18194896800	25050	24500	25050	24500	10795
645	20241021	093700	17926543950	24600	24700	24700	24350	6153
646	20241021	093600	17775711850	24700	24700	24800	24350	8772
647	20241021	093500	17559942100	24750	25150	25200	24550	14980
648	20241021	093400	17187983500	25150	24950	25300	24900	56151
649	20241021	093300	15782959250	24950	24750	24950	24650	17531
650	20241021	093200	15347017600	24750	24350	24800	24250	10818
651	20241021	093100	15081367800	24350	23950	24450	23800	10440
652	20241021	093000	14828991450	23850	24750	24950	23700	33447
653	20241021	092900	14013663250	24650	23950	24800	23900	57316
654	20241021	092800	12621054700	23950	23650	24000	23650	30996
655	20241021	092700	11880859350	23550	23500	23700	23450	5710
656	20241021	092600	11746283900	23450	23650	23800	23450	5266
657	20241021	092500	11621980250	23750	23650	23800	23650	3886
658	20241021	092400	11529854350	23650	23850	23900	23300	9671
659	20241021	092300	11300954800	23900	23950	23950	23750	7510
660	20241021	092200	11121501700	23950	23650	23950	23600	21896
661	20241021	092100	10601336050	23600	23500	23700	23100	15007
662	20241021	092000	10250055000	23500	23850	23950	23500	13822
663	20241021	091900	9922497250	23900	23650	23950	23350	19967
664	20241021	091800	9447547050	23700	23450	23700	23100	19939
665	20241021	091700	8980286700	23450	23150	23450	23100	7362
666	20241021	091600	8808853650	23200	22900	23200	22850	7217
667	20241021	091500	8642737150	23000	23200	23300	22800	11354
668	20241021	091400	8380867600	23200	23000	23200	22800	14962
669	20241021	091300	8036411750	23000	22550	23000	22450	17919
670	20241021	091200	7627216600	22550	22650	22750	22400	17216
671	20241021	091100	7237945750	22650	22350	22650	22050	16211
672	20241021	091000	6876172700	22350	22050	22350	22050	13815
673	20241021	090900	6569540600	22050	22400	22650	21600	27740
674	20241021	090800	5954258750	22450	22900	22950	22400	16833
675	20241021	090700	5573118150	22900	23100	23200	22600	24447
676	20241021	090600	5014438950	22950	23350	23400	22600	29828
677	20241021	090500	4328889550	23300	23300	23550	23150	28936
678	20241021	090400	3653902400	24150	24150	24150	24150	0
679	20241021	090300	3653902400	24150	23500	24150	23300	39462
680	20241021	090200	2723081150	23500	22000	23500	21600	121898
681	20241021	090100	0	19620	19620	19620	19620	0
682	20241021	090000	0	19620	19620	19620	19620	0