KissMeData/051900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192300	29686183500	406500	406500	406500	406500	2522
3	20231018	192200	29686183500	406500	406500	406500	406500	0
4	20231018	192100	29686183500	406500	406500	406500	406500	0
5	20231018	192000	29686183500	406500	406500	406500	406500	0
6	20231018	191900	29686183500	406500	406500	406500	406500	0
7	20231018	191800	29686183500	406500	406500	406500	406500	0
8	20231018	191700	29686183500	406500	406500	406500	406500	0
9	20231018	191600	29686183500	406500	406500	406500	406500	0
10	20231018	191500	29686183500	406500	406500	406500	406500	0
11	20231018	191400	29686183500	406500	406500	406500	406500	0
12	20231018	191300	29686183500	406500	406500	406500	406500	0
13	20231018	191200	29686183500	406500	406500	406500	406500	0
14	20231018	191100	29686183500	406500	406500	406500	406500	0
15	20231018	191000	29686183500	406500	406500	406500	406500	0
16	20231018	190900	29686183500	406500	406500	406500	406500	0
17	20231018	190800	29686183500	406500	406500	406500	406500	0
18	20231018	190700	29686183500	406500	406500	406500	406500	0
19	20231018	190600	29686183500	406500	406500	406500	406500	0
20	20231018	190500	29686183500	406500	406500	406500	406500	0
21	20231018	190400	29686183500	406500	406500	406500	406500	0
22	20231018	190300	29686183500	406500	406500	406500	406500	0
23	20231018	190200	29686183500	406500	406500	406500	406500	0
24	20231018	190100	29686183500	406500	406500	406500	406500	0
25	20231018	190000	29686183500	406500	406500	406500	406500	0
26	20231018	185900	29686183500	406500	406500	406500	406500	0
27	20231018	185800	29686183500	406500	406500	406500	406500	0
28	20231018	185700	29686183500	406500	406500	406500	406500	0
29	20231018	185600	29686183500	406500	406500	406500	406500	0
30	20231018	185500	29686183500	406500	406500	406500	406500	0
31	20231018	185400	29686183500	406500	406500	406500	406500	0
32	20231018	185300	29686183500	406500	406500	406500	406500	2522
33	20231018	185200	29686183500	406500	406500	406500	406500	0
34	20231018	185100	29686183500	406500	406500	406500	406500	0
35	20231018	185000	29686183500	406500	406500	406500	406500	0
36	20231018	184900	29686183500	406500	406500	406500	406500	0
37	20231018	184800	29686183500	406500	406500	406500	406500	0
38	20231018	184700	29686183500	406500	406500	406500	406500	0
39	20231018	184600	29686183500	406500	406500	406500	406500	0
40	20231018	184500	29686183500	406500	406500	406500	406500	0
41	20231018	184400	29686183500	406500	406500	406500	406500	0
42	20231018	184300	29686183500	406500	406500	406500	406500	0
43	20231018	184200	29686183500	406500	406500	406500	406500	0
44	20231018	184100	29686183500	406500	406500	406500	406500	0
45	20231018	184000	29686183500	406500	406500	406500	406500	0
46	20231018	183900	29686183500	406500	406500	406500	406500	0
47	20231018	183800	29686183500	406500	406500	406500	406500	0
48	20231018	183700	29686183500	406500	406500	406500	406500	0
49	20231018	183600	29686183500	406500	406500	406500	406500	0
50	20231018	183500	29686183500	406500	406500	406500	406500	0
51	20231018	183400	29686183500	406500	406500	406500	406500	0
52	20231018	183300	29686183500	406500	406500	406500	406500	0
53	20231018	183200	29686183500	406500	406500	406500	406500	0
54	20231018	183100	29686183500	406500	406500	406500	406500	0
55	20231018	183000	29686183500	406500	406500	406500	406500	0
56	20231018	182900	29686183500	406500	406500	406500	406500	0
57	20231018	182800	29686183500	406500	406500	406500	406500	0
58	20231018	182700	29686183500	406500	406500	406500	406500	0
59	20231018	182600	29686183500	406500	406500	406500	406500	0
60	20231018	182500	29686183500	406500	406500	406500	406500	0
61	20231018	182400	29686183500	406500	406500	406500	406500	0
62	20231018	182300	29686183500	406500	406500	406500	406500	2522
63	20231018	182200	29686183500	406500	406500	406500	406500	0
64	20231018	182100	29686183500	406500	406500	406500	406500	0
65	20231018	182000	29686183500	406500	406500	406500	406500	0
66	20231018	181900	29686183500	406500	406500	406500	406500	0
67	20231018	181800	29686183500	406500	406500	406500	406500	0
68	20231018	181700	29686183500	406500	406500	406500	406500	0
69	20231018	181600	29686183500	406500	406500	406500	406500	0
70	20231018	181500	29686183500	406500	406500	406500	406500	0
71	20231018	181400	29686183500	406500	406500	406500	406500	0
72	20231018	181300	29686183500	406500	406500	406500	406500	0
73	20231018	181200	29686183500	406500	406500	406500	406500	0
74	20231018	181100	29686183500	406500	406500	406500	406500	0
75	20231018	181000	29686183500	406500	406500	406500	406500	0
76	20231018	180900	29686183500	406500	406500	406500	406500	0
77	20231018	180800	29686183500	406500	406500	406500	406500	0
78	20231018	180700	29686183500	406500	406500	406500	406500	0
79	20231018	180600	29686183500	406500	406500	406500	406500	0
80	20231018	180500	29686183500	406500	406500	406500	406500	0
81	20231018	180400	29686183500	406500	406500	406500	406500	0
82	20231018	180300	29686183500	406500	406500	406500	406500	0
83	20231018	180200	29686183500	406500	406500	406500	406500	0
84	20231018	180100	29686183500	406500	406500	406500	406500	0
85	20231018	180000	29686183500	406500	406500	406500	406500	0
86	20231018	175900	29686183500	406500	406500	406500	406500	0
87	20231018	175800	29686183500	406500	406500	406500	406500	0
88	20231018	175700	29686183500	406500	406500	406500	406500	0
89	20231018	175600	29686183500	406500	406500	406500	406500	0
90	20231018	175500	29686183500	406500	406500	406500	406500	0
91	20231018	175400	29686183500	406500	406500	406500	406500	0
92	20231018	175300	29686183500	406500	406500	406500	406500	2522
93	20231018	175200	29686183500	406500	406500	406500	406500	0
94	20231018	175100	29686183500	406500	406500	406500	406500	0
95	20231018	175000	29686183500	406500	406500	406500	406500	0
96	20231018	174900	29686183500	406500	406500	406500	406500	0
97	20231018	174800	29686183500	406500	406500	406500	406500	0
98	20231018	174700	29686183500	406500	406500	406500	406500	0
99	20231018	174600	29686183500	406500	406500	406500	406500	0
100	20231018	174500	29686183500	406500	406500	406500	406500	0
101	20231018	174400	29686183500	406500	406500	406500	406500	0
102	20231018	174300	29686183500	406500	406500	406500	406500	0
103	20231018	174200	29686183500	406500	406500	406500	406500	0
104	20231018	174100	29686183500	406500	406500	406500	406500	0
105	20231018	174000	29686183500	406500	406500	406500	406500	0
106	20231018	173900	29686183500	406500	406500	406500	406500	0
107	20231018	173800	29686183500	406500	406500	406500	406500	0
108	20231018	173700	29686183500	406500	406500	406500	406500	0
109	20231018	173600	29686183500	406500	406500	406500	406500	0
110	20231018	173500	29686183500	406500	406500	406500	406500	0
111	20231018	173400	29686183500	406500	406500	406500	406500	0
112	20231018	173300	29686183500	406500	406500	406500	406500	0
113	20231018	173200	29686183500	406500	406500	406500	406500	0
114	20231018	173100	29686183500	406500	406500	406500	406500	0
115	20231018	173000	29686183500	406500	406500	406500	406500	0
116	20231018	172900	29686183500	406500	406500	406500	406500	0
117	20231018	172800	29686183500	406500	406500	406500	406500	0
118	20231018	172700	29686183500	406500	406500	406500	406500	0
119	20231018	172600	29686183500	406500	406500	406500	406500	0
120	20231018	172500	29686183500	406500	406500	406500	406500	0
121	20231018	172400	29686183500	406500	406500	406500	406500	0
122	20231018	172300	29686183500	406500	406500	406500	406500	2522
123	20231018	172200	29686183500	406500	406500	406500	406500	0
124	20231018	172100	29686183500	406500	406500	406500	406500	0
125	20231018	172000	29686183500	406500	406500	406500	406500	0
126	20231018	171900	29686183500	406500	406500	406500	406500	0
127	20231018	171800	29686183500	406500	406500	406500	406500	0
128	20231018	171700	29686183500	406500	406500	406500	406500	0
129	20231018	171600	29686183500	406500	406500	406500	406500	0
130	20231018	171500	29686183500	406500	406500	406500	406500	0
131	20231018	171400	29686183500	406500	406500	406500	406500	0
132	20231018	171300	29686183500	406500	406500	406500	406500	0
133	20231018	171200	29686183500	406500	406500	406500	406500	0
134	20231018	171100	29686183500	406500	406500	406500	406500	0
135	20231018	171000	29686183500	406500	406500	406500	406500	0
136	20231018	170900	29686183500	406500	406500	406500	406500	0
137	20231018	170800	29686183500	406500	406500	406500	406500	0
138	20231018	170700	29686183500	406500	406500	406500	406500	0
139	20231018	170600	29686183500	406500	406500	406500	406500	0
140	20231018	170500	29686183500	406500	406500	406500	406500	0
141	20231018	170400	29686183500	406500	406500	406500	406500	0
142	20231018	170300	29686183500	406500	406500	406500	406500	0
143	20231018	170200	29686183500	406500	406500	406500	406500	0
144	20231018	170100	29686183500	406500	406500	406500	406500	0
145	20231018	170000	29686183500	406500	406500	406500	406500	0
146	20231018	165900	29686183500	406500	406500	406500	406500	0
147	20231018	165800	29686183500	406500	406500	406500	406500	0
148	20231018	165700	29686183500	406500	406500	406500	406500	0
149	20231018	165600	29686183500	406500	406500	406500	406500	0
150	20231018	165500	29686183500	406500	406500	406500	406500	0
151	20231018	165400	29686183500	406500	406500	406500	406500	0
152	20231018	165300	29686183500	406500	406500	406500	406500	2522
153	20231018	165200	29686183500	406500	406500	406500	406500	0
154	20231018	165100	29686183500	406500	406500	406500	406500	0
155	20231018	165000	29686183500	406500	406500	406500	406500	0
156	20231018	164900	29686183500	406500	406500	406500	406500	0
157	20231018	164800	29686183500	406500	406500	406500	406500	0
158	20231018	164700	29686183500	406500	406500	406500	406500	0
159	20231018	164600	29686183500	406500	406500	406500	406500	0
160	20231018	164500	29686183500	406500	406500	406500	406500	0
161	20231018	164400	29686183500	406500	406500	406500	406500	0
162	20231018	164300	29686183500	406500	406500	406500	406500	0
163	20231018	164200	29686183500	406500	406500	406500	406500	0
164	20231018	164100	29686183500	406500	406500	406500	406500	0
165	20231018	164000	29686183500	406500	406500	406500	406500	0
166	20231018	163900	29686183500	406500	406500	406500	406500	0
167	20231018	163800	29686183500	406500	406500	406500	406500	0
168	20231018	163700	29686183500	406500	406500	406500	406500	0
169	20231018	163600	29686183500	406500	406500	406500	406500	0
170	20231018	163500	29686183500	406500	406500	406500	406500	0
171	20231018	163400	29686183500	406500	406500	406500	406500	0
172	20231018	163300	29686183500	406500	406500	406500	406500	0
173	20231018	163200	29686183500	406500	406500	406500	406500	0
174	20231018	163100	29686183500	406500	406500	406500	406500	0
175	20231018	163000	29686183500	406500	406500	406500	406500	0
176	20231018	162900	29686183500	406500	406500	406500	406500	0
177	20231018	162800	29686183500	406500	406500	406500	406500	0
178	20231018	162700	29686183500	406500	406500	406500	406500	0
179	20231018	162600	29686183500	406500	406500	406500	406500	0
180	20231018	162500	29686183500	406500	406500	406500	406500	0
181	20231018	162400	29686183500	406500	406500	406500	406500	0
182	20231018	162300	29686183500	406500	406500	406500	406500	2522
183	20231018	162200	29686183500	406500	406500	406500	406500	0
184	20231018	162100	29686183500	406500	406500	406500	406500	0
185	20231018	162000	29686183500	406500	406500	406500	406500	0
186	20231018	161900	29686183500	406500	406500	406500	406500	0
187	20231018	161800	29686183500	406500	406500	406500	406500	0
188	20231018	161700	29686183500	406500	406500	406500	406500	0
189	20231018	161600	29686183500	406500	406500	406500	406500	0
190	20231018	161500	29686183500	406500	406500	406500	406500	0
191	20231018	161400	29686183500	406500	406500	406500	406500	0
192	20231018	161300	29686183500	406500	406500	406500	406500	0
193	20231018	161200	29686183500	406500	406500	406500	406500	0
194	20231018	161100	29686183500	406500	406500	406500	406500	0
195	20231018	161000	29686183500	406500	406500	406500	406500	0
196	20231018	160900	29686183500	406500	406500	406500	406500	0
197	20231018	160800	29686183500	406500	406500	406500	406500	0
198	20231018	160700	29686183500	406500	406500	406500	406500	0
199	20231018	160600	29686183500	406500	406500	406500	406500	0
200	20231018	160500	29686183500	406500	406500	406500	406500	0
201	20231018	160400	29686183500	406500	406500	406500	406500	0
202	20231018	160300	29686183500	406500	406500	406500	406500	0
203	20231018	160200	29686183500	406500	406500	406500	406500	0
204	20231018	160100	29686183500	406500	406500	406500	406500	0
205	20231018	160000	29686183500	406500	406500	406500	406500	0
206	20231018	155900	29686183500	406500	406500	406500	406500	0
207	20231018	155800	29686183500	406500	406500	406500	406500	0
208	20231018	155700	29686183500	406500	406500	406500	406500	0
209	20231018	155600	29686183500	406500	406500	406500	406500	0
210	20231018	155500	29686183500	406500	406500	406500	406500	0
211	20231018	155400	29686183500	406500	406500	406500	406500	0
212	20231018	155300	29686183500	406500	406500	406500	406500	2522
213	20231018	155200	29686183500	406500	406500	406500	406500	0
214	20231018	155100	29686183500	406500	406500	406500	406500	0
215	20231018	155000	29686183500	406500	406500	406500	406500	0
216	20231018	154900	29686183500	406500	406500	406500	406500	0
217	20231018	154800	29686183500	406500	406500	406500	406500	0
218	20231018	154700	29686183500	406500	406500	406500	406500	0
219	20231018	154600	29686183500	406500	406500	406500	406500	0
220	20231018	154500	29686183500	406500	406500	406500	406500	0
221	20231018	154400	29686183500	406500	406500	406500	406500	0
222	20231018	154300	29686183500	406500	406500	406500	406500	0
223	20231018	154200	29686183500	406500	406500	406500	406500	0
224	20231018	154100	29686183500	406500	406500	406500	406500	0
225	20231018	154000	29686183500	406500	406500	406500	406500	0
226	20231018	153900	29686183500	406500	406500	406500	406500	0
227	20231018	153800	29686183500	406500	406500	406500	406500	0
228	20231018	153700	29686183500	406500	406500	406500	406500	0
229	20231018	153600	29686183500	406500	406500	406500	406500	0
230	20231018	153500	29686183500	406500	406500	406500	406500	0
231	20231018	153400	29686183500	406500	406500	406500	406500	0
232	20231018	153300	29686183500	406500	406500	406500	406500	0
233	20231018	153200	29686183500	406500	406500	406500	406500	0
234	20231018	153100	29686183500	406500	406500	406500	406500	0
235	20231018	153000	29686183500	406500	406500	406500	406500	2522
236	20231018	152900	28660990500	407000	407000	407000	407000	0
237	20231018	152800	28660990500	407000	407000	407000	407000	0
238	20231018	152700	28660990500	407000	407000	407000	407000	0
239	20231018	152600	28660990500	407000	407000	407000	407000	0
240	20231018	152500	28660990500	407000	407000	407000	407000	0
241	20231018	152400	28660990500	407000	407000	407000	407000	0
242	20231018	152300	28660990500	407000	407000	407000	407000	0
243	20231018	152200	28660990500	407000	407000	407000	407000	0
244	20231018	152100	28660990500	407000	407000	407000	407000	0
245	20231018	152000	28660990500	407000	407000	407000	407000	0
246	20231018	151900	28660990500	407000	407500	408000	407000	194
247	20231018	151800	28581928000	407500	407000	408000	407000	130
248	20231018	151700	28528943000	407000	407500	408000	407000	266
249	20231018	151600	28420551000	407500	407500	408000	407500	205
250	20231018	151500	28336945500	407500	407500	408000	407500	166
251	20231018	151400	28269263000	407500	407500	408000	407500	140
252	20231018	151300	28212178500	407500	407500	408000	407500	118
253	20231018	151200	28164083500	407500	407500	408000	407500	171
254	20231018	151100	28094358000	407500	408000	408000	407500	94
255	20231018	151000	28056040000	407500	407000	408000	407000	178
256	20231018	150900	27983493000	407500	408000	408000	407500	155
257	20231018	150800	27920320500	407500	407500	408000	407500	101
258	20231018	150700	27879153000	407500	407500	408000	407000	417
259	20231018	150600	27709197500	407500	407000	407500	407000	231
260	20231018	150500	27615093500	407000	407500	407500	407000	138
261	20231018	150400	27558887000	407000	407000	407500	407000	261
262	20231018	150300	27452571000	407000	407500	407500	407000	92
263	20231018	150200	27415090500	407000	407000	407500	407000	115
264	20231018	150100	27368263500	407000	407000	408000	407000	476
265	20231018	150000	27174325000	407000	407000	407500	407000	84
266	20231018	145900	27140119500	407000	406500	407500	406500	166
267	20231018	145800	27072570500	407000	407000	407500	406500	181
268	20231018	145700	26998897500	407500	407000	407500	407000	79
269	20231018	145600	26966723000	407000	407000	407500	407000	142
270	20231018	145500	26908903000	407000	406500	407500	406000	69
271	20231018	145400	26880837500	406500	406000	407500	406000	421
272	20231018	145300	26709634500	406000	406500	406500	406000	78
273	20231018	145200	26677957500	406500	406000	406500	406000	32
274	20231018	145100	26664961000	406000	406000	406500	406000	272
275	20231018	145000	26554512500	406000	406000	406500	406000	133
276	20231018	144900	26500489500	406500	406000	406500	406000	60
277	20231018	144800	26476119000	406000	406000	406500	406000	84
278	20231018	144700	26442008000	406000	406000	406500	406000	89
279	20231018	144600	26405855000	406500	406000	406500	406000	71
280	20231018	144500	26377017000	406000	406000	406500	406000	98
281	20231018	144400	26337215000	406000	406000	406500	406000	136
282	20231018	144300	26281948000	406000	406500	407000	406000	125
283	20231018	144200	26231136500	406500	406500	407000	406000	102
284	20231018	144100	26189672500	406500	406500	407000	406500	82
285	20231018	144000	26156332000	406500	406500	407000	406500	60
286	20231018	143900	26131940500	407000	406000	407000	406000	143
287	20231018	143800	26073815000	406000	406000	406500	406000	167
288	20231018	143700	26006003500	406000	406000	406500	406000	73
289	20231018	143600	25976352000	406500	406000	406500	406000	76
290	20231018	143500	25945483000	406500	406000	407000	406000	136
291	20231018	143400	25890231000	407000	406500	407000	406500	102
292	20231018	143300	25848758500	406500	406500	407000	406500	319
293	20231018	143200	25719078000	406500	406500	407000	406500	90
294	20231018	143100	25682485000	407000	406500	407000	406500	61
295	20231018	143000	25657677000	406500	406500	407000	406500	61
296	20231018	142900	25632863500	406500	406500	407000	406500	112
297	20231018	142800	25587330000	407500	407000	407500	406500	465
298	20231018	142700	25398064500	407000	407500	407500	407000	62
299	20231018	142600	25372820500	407000	407000	407500	407000	99
300	20231018	142500	25332521500	407000	407000	407500	407000	63
301	20231018	142400	25306868500	407000	407000	407500	407000	49
302	20231018	142300	25286917000	407500	407000	407500	407000	98
303	20231018	142200	25247014500	407000	407000	407500	407000	63
304	20231018	142100	25221353500	407000	407000	407500	407000	86
305	20231018	142000	25186330500	407000	407000	407500	407000	59
306	20231018	141900	25162311500	407000	407000	407500	407000	86
307	20231018	141800	25127301000	407500	407000	407500	407000	77
308	20231018	141700	25095953000	407000	407000	407500	407000	56
309	20231018	141600	25073151000	407000	407000	407500	407000	103
310	20231018	141500	25031203500	407000	407000	407500	407000	94
311	20231018	141400	24992931500	407000	407000	407500	407000	82
312	20231018	141300	24959552000	407500	407000	407500	407000	83
313	20231018	141200	24925763000	407000	407500	407500	407000	239
314	20231018	141100	24828397500	407500	407500	408000	407500	54
315	20231018	141000	24806377500	407500	407500	408000	407500	90
316	20231018	140900	24769692000	407500	408000	408000	407500	152
317	20231018	140800	24707696000	407500	407500	408000	407500	79
318	20231018	140700	24675481000	407500	408000	408000	407500	89
319	20231018	140600	24639205000	407500	407500	408000	407500	59
320	20231018	140500	24615155000	408000	408000	408000	407500	34
321	20231018	140400	24601290500	407500	407500	408000	407500	141
322	20231018	140300	24543824500	407500	407500	408000	407500	116
323	20231018	140200	24496517000	407500	407500	408000	407500	80
324	20231018	140100	24463895000	407500	408000	408500	407500	456
325	20231018	140000	24277845500	408000	408500	409000	408000	254
326	20231018	135900	24174103000	408500	408500	409000	408500	56
327	20231018	135800	24151218500	408500	408500	408500	408000	289
328	20231018	135700	24033187500	408500	409500	409500	408500	751
329	20231018	135600	23726307000	409000	408500	409500	408500	266
330	20231018	135500	23617521000	408500	408500	409000	408500	36
331	20231018	135400	23602813500	409000	408500	409000	408500	94
332	20231018	135300	23564395000	408500	408500	409000	408500	219
333	20231018	135200	23474875500	408500	408500	409000	408500	79
334	20231018	135100	23442594500	408500	408000	409000	408000	293
335	20231018	135000	23322890000	408000	408000	408500	408000	78
336	20231018	134900	23291057500	408000	408000	408500	408000	45
337	20231018	134800	23272690000	408000	408000	408500	408000	95
338	20231018	134700	23233922500	408000	408000	408500	408000	66
339	20231018	134600	23206980500	408000	408000	408500	408000	75
340	20231018	134500	23176372000	408000	408000	408500	408000	125
341	20231018	134400	23125365500	408000	408000	408500	408000	72
342	20231018	134300	23095980000	408500	408000	408500	408000	53
343	20231018	134200	23074343500	408000	408000	408500	408000	47
344	20231018	134100	23055166500	408000	408500	408500	408000	120
345	20231018	134000	23006174500	408500	407500	409000	407500	261
346	20231018	133900	22899562500	407500	408000	408500	407500	70
347	20231018	133800	22870999500	408000	408000	408500	408000	130
348	20231018	133700	22817944000	408000	408000	408500	408000	70
349	20231018	133600	22789370000	408000	407500	408500	407500	86
350	20231018	133500	22754270500	407500	408000	408500	407500	153
351	20231018	133400	22691844500	408000	408000	408500	408000	103
352	20231018	133300	22649805000	408000	408000	408500	408000	67
353	20231018	133200	22622459500	408000	408000	408500	407500	80
354	20231018	133100	22589820000	408000	408000	408000	407500	190
355	20231018	133000	22512315500	408000	407500	408500	407500	595
356	20231018	132900	22269558500	407500	407500	408000	407500	302
357	20231018	132800	22146486000	407500	407000	407500	407000	72
358	20231018	132700	22117173000	407000	407000	407500	407000	45
359	20231018	132600	22098844500	407000	407000	407500	407000	132
360	20231018	132500	22045106500	407000	407000	407500	407000	57
361	20231018	132400	22021900000	407000	407000	407500	407000	95
362	20231018	132300	21983199500	407000	406500	407500	406500	274
363	20231018	132200	21871678000	406500	407000	407500	406500	221
364	20231018	132100	21781749500	407000	407500	407500	407000	38
365	20231018	132000	21766275500	407000	407000	407500	407000	58
366	20231018	131900	21742659000	407000	407000	407500	407000	34
367	20231018	131800	21728819500	407500	407000	407500	407000	57
368	20231018	131700	21705608000	407500	407500	407500	407000	63
369	20231018	131600	21679944000	407000	407000	407500	407000	91
370	20231018	131500	21642883000	407500	407500	407500	407000	71
371	20231018	131400	21613969500	407500	407500	408000	407000	229
372	20231018	131300	21520622000	407500	407500	408000	407500	89
373	20231018	131200	21484342000	408000	407500	408000	407000	83
374	20231018	131100	21450511500	407500	407000	408000	407000	49
375	20231018	131000	21430547500	407000	407500	408000	407000	131
376	20231018	130900	21377168500	407500	407000	408000	407000	333
377	20231018	130800	21241467000	407000	407000	407500	407000	61
378	20231018	130700	21216621500	407000	407000	407500	407000	89
379	20231018	130600	21180389500	407000	407000	407500	407000	78
380	20231018	130500	21148630500	407000	407000	408000	407000	33
381	20231018	130400	21135182000	407500	407000	407500	407000	80
382	20231018	130300	21102590000	407500	407000	408000	407000	107
383	20231018	130200	21059006500	407000	407500	408000	407000	81
384	20231018	130100	21025997500	407500	407500	407500	407000	47
385	20231018	130000	21006860000	407000	407000	407500	406500	323
386	20231018	125900	20875309000	407000	407000	407500	407000	183
387	20231018	125800	20800813500	407000	407000	407500	407000	72
388	20231018	125700	20771502500	407000	407500	407500	407000	63
389	20231018	125600	20745852000	407000	407000	407500	407000	93
390	20231018	125500	20707985500	407000	407000	407500	407000	80
391	20231018	125400	20675417000	407000	408000	408000	407000	75
392	20231018	125300	20644856000	408000	407500	408000	407000	189
393	20231018	125200	20567828500	407500	407000	407500	407000	67
394	20231018	125100	20540550500	407000	407000	408000	407000	75
395	20231018	125000	20509993000	407000	406500	407500	406500	174
396	20231018	124900	20439142000	406500	406500	407000	406500	60
397	20231018	124800	20414739000	406500	406500	407000	406500	99
398	20231018	124700	20374487500	406500	407500	407500	406500	177
399	20231018	124600	20302441000	407000	407000	407500	407000	62
400	20231018	124500	20277192000	407000	407000	407500	407000	48
401	20231018	124400	20257648500	407000	407000	407500	407000	77
402	20231018	124300	20226301500	407000	407000	407500	407000	23
403	20231018	124200	20216940000	407000	407000	407500	407000	58
404	20231018	124100	20193318000	407500	408000	408000	407000	348
405	20231018	124000	20051547500	407500	408000	408000	407500	53
406	20231018	123900	20029941000	408000	407500	408000	407000	208
407	20231018	123800	19945184000	407500	406500	407500	406500	202
408	20231018	123700	19862977500	406500	407000	407500	406500	179
409	20231018	123600	19790123000	407000	407000	407500	407000	52
410	20231018	123500	19768951000	407000	407000	407500	407000	64
411	20231018	123400	19742889500	407000	407500	407500	407000	58
412	20231018	123300	19719275000	407500	407500	407500	407000	55
413	20231018	123200	19696874000	407500	407000	407500	407000	89
414	20231018	123100	19660638000	407000	407500	407500	407000	21
415	20231018	123000	19652090000	407000	407000	407500	407000	78
416	20231018	122900	19620334500	407000	407000	407500	407000	73
417	20231018	122800	19590607500	407000	407000	407500	407000	52
418	20231018	122700	19569437500	407000	406500	407000	406500	92
419	20231018	122600	19532003500	406500	406500	407000	406500	39
420	20231018	122500	19516142500	406500	406500	407000	406500	141
421	20231018	122400	19458781000	406500	407000	407500	406500	37
422	20231018	122300	19443729000	407000	407000	407500	406500	77
423	20231018	122200	19412393500	406500	407500	407500	406500	220
424	20231018	122100	19322847000	407000	407000	407500	407000	48
425	20231018	122000	19303305500	407000	407000	407500	406500	90
426	20231018	121900	19266678500	406500	406500	407500	406500	254
427	20231018	121800	19163308000	406500	406000	407000	406000	68
428	20231018	121700	19135656000	406000	406500	406500	406000	95
429	20231018	121600	19097055000	406000	406500	406500	406000	60
430	20231018	121500	19072685500	406000	406500	406500	406000	129
431	20231018	121400	19020290500	406000	406500	407000	406000	82
432	20231018	121300	18986972000	406500	406500	407000	406500	60
433	20231018	121200	18962570000	406500	407000	407000	406500	105
434	20231018	121100	18919873000	406500	406000	406500	406000	77
435	20231018	121000	18888582000	406000	406500	406500	406000	47
436	20231018	120900	18869497000	406000	406500	406500	406000	116
437	20231018	120800	18822355000	406500	406000	406500	406000	66
438	20231018	120700	18795542000	406000	405500	406500	405500	77
439	20231018	120600	18764279000	406000	406000	406500	405500	167
440	20231018	120500	18696484500	406500	406000	406500	406000	48
441	20231018	120400	18676980000	406000	406000	406500	406000	47
442	20231018	120300	18657888500	406000	406000	406500	406000	301
443	20231018	120200	18535546000	406000	405500	406500	405500	291
444	20231018	120100	18417405500	406000	406000	406000	405500	60
445	20231018	120000	18393059000	405500	406000	406000	405500	109
446	20231018	115900	18348848000	405500	406000	406000	405500	44
447	20231018	115800	18330996500	405500	405500	406000	405500	46
448	20231018	115700	18312336500	405500	405500	406000	405500	70
449	20231018	115600	18283944500	406000	405500	406000	405500	54
450	20231018	115500	18262038000	406000	405500	406000	405500	50
451	20231018	115400	18241748500	405500	405500	406000	405500	61
452	20231018	115300	18217001000	405500	406000	406000	405500	55
453	20231018	115200	18194687500	405500	405500	406000	405500	44
454	20231018	115100	18176840500	405500	405500	406000	405500	190
455	20231018	115000	18099778000	406000	405500	406000	405500	44
456	20231018	114900	18081926000	405500	405500	406000	405500	38
457	20231018	114800	18066510000	405500	405500	406000	405500	25
458	20231018	114700	18056364500	405500	406000	406000	405500	77
459	20231018	114600	18025131000	405500	405500	406000	405500	46
460	20231018	114500	18006467500	405500	405500	406000	405500	124
461	20231018	114400	17956177000	405500	406500	406500	405500	163
462	20231018	114300	17890017500	406000	406000	406500	406000	32
463	20231018	114200	17877018500	406000	406000	406500	406000	91
464	20231018	114100	17840064000	406000	406500	406500	406000	110
465	20231018	114000	17795374500	406500	406500	406500	406000	42
466	20231018	113900	17778308000	406000	406000	406500	406000	51
467	20231018	113800	17757588500	406000	406500	406500	406000	63
468	20231018	113700	17732002000	406000	406500	406500	406000	61
469	20231018	113600	17707224000	406000	406500	407000	406000	118
470	20231018	113500	17659243500	406000	407000	407000	406000	67
471	20231018	113400	17632026500	407000	406000	407000	406000	52
472	20231018	113300	17610877000	406000	406500	406500	406000	43
473	20231018	113200	17593408000	406000	406000	407000	406000	83
474	20231018	113100	17559681000	406500	406000	406500	406000	117
475	20231018	113000	17512143500	406500	406000	406500	406000	67
476	20231018	112900	17484926000	406000	406000	406500	406000	51
477	20231018	112800	17464201500	406500	406500	406500	406000	80
478	20231018	112700	17431707000	406000	407000	407000	406000	81
479	20231018	112600	17398775500	406500	406500	407000	406500	13
480	20231018	112500	17393490500	406500	406500	407000	406500	73
481	20231018	112400	17363811000	406500	406500	407000	406500	61
482	20231018	112300	17338999500	406500	406500	407000	406500	40
483	20231018	112200	17322731500	407000	406500	407000	406500	81
484	20231018	112100	17289797500	406500	406500	407000	406500	23
485	20231018	112000	17280440500	407000	406500	407000	406500	59
486	20231018	111900	17256440000	406500	406500	407000	406500	123
487	20231018	111800	17206433000	406500	406500	407000	406500	33
488	20231018	111700	17193012500	407000	407000	407000	406500	77
489	20231018	111600	17161695500	406500	407500	407500	406500	75
490	20231018	111500	17131170500	407000	407000	407500	407000	20
491	20231018	111400	17123029000	407000	407500	407500	407000	67
492	20231018	111300	17095748500	407500	406500	407500	406000	363
493	20231018	111200	16948117500	407000	406500	407000	406500	29
494	20231018	111100	16936320000	406500	407000	407000	406500	44
495	20231018	111000	16918424500	407000	407000	407000	406500	54
496	20231018	110900	16896457500	406500	406500	407000	406500	91
497	20231018	110800	16859458000	406500	406500	407000	406500	57
498	20231018	110700	16836280000	406500	406500	407000	406500	68
499	20231018	110600	16808619500	406500	406000	407000	405500	177
500	20231018	110500	16736733000	405500	405500	406000	405500	69
501	20231018	110400	16708751000	405500	405500	406500	405500	203
502	20231018	110300	16626280000	406000	405000	406000	405000	357
503	20231018	110200	16481457000	405500	405000	405500	405000	15
504	20231018	110100	16475378000	405000	405500	405500	405000	80
505	20231018	110000	16442954000	405000	405500	405500	405000	131
506	20231018	105900	16389888000	405500	405000	405500	405000	25
507	20231018	105800	16379760000	405000	405500	405500	405000	72
508	20231018	105700	16350594000	405000	404500	405500	404500	297
509	20231018	105600	16230308000	405000	404500	405000	404500	71
510	20231018	105500	16201558500	405000	404500	405000	404500	65
511	20231018	105400	16175256000	405000	405000	405500	404500	202
512	20231018	105300	16093455000	405000	405000	405500	405000	40
513	20231018	105200	16077246500	405500	405000	405500	405000	61
514	20231018	105100	16052533000	406000	405000	406000	405000	215
515	20231018	105000	15965358000	405000	405000	405500	405000	147
516	20231018	104900	15905811500	405500	405000	405500	405000	340
517	20231018	104800	15768089500	405000	405500	405500	405000	56
518	20231018	104700	15745398000	405000	405000	406000	405000	118
519	20231018	104600	15697555500	405500	405500	406000	405000	78
520	20231018	104500	15665933000	405500	405000	406000	405000	86
521	20231018	104400	15631061000	405500	405000	405500	405000	173
522	20231018	104300	15560951000	405000	405000	405500	405000	74
523	20231018	104200	15530967000	405500	405500	405500	405000	64
524	20231018	104100	15505027000	405000	405500	405500	405000	148
525	20231018	104000	15445080500	405500	405500	406000	405500	173
526	20231018	103900	15374922500	405500	405500	406000	405000	226
527	20231018	103800	15283249000	405000	405500	405500	405000	157
528	20231018	103700	15219597500	405500	405500	405500	405500	74
529	20231018	103600	15189590500	406000	405500	406000	405500	138
530	20231018	103500	15133616500	406000	406500	406500	405500	158
531	20231018	103400	15069540000	406500	406000	406500	405500	116
532	20231018	103300	15022442500	406000	405500	406000	405500	185
533	20231018	103200	14947348500	405500	405500	406000	405500	105
534	20231018	103100	14904745000	406000	404500	406000	404500	566
535	20231018	103000	14675456000	405000	404000	405000	404000	222
536	20231018	102900	14585664500	404000	404000	405000	404000	246
537	20231018	102800	14486172000	404000	405000	405000	404000	207
538	20231018	102700	14402443000	404500	404500	405000	404500	160
539	20231018	102600	14337709500	404500	404500	405000	404500	99
540	20231018	102500	14297662500	404500	404500	405000	404500	134
541	20231018	102400	14243450000	404500	404500	405000	404000	174
542	20231018	102300	14173096500	404000	404000	404000	403500	675
543	20231018	102200	13900428500	403500	403500	404000	403500	241
544	20231018	102100	13803160500	404000	404000	404000	403500	234
545	20231018	102000	13708691000	404000	404000	404000	403500	293
546	20231018	101900	13590417000	403500	404000	404500	403500	1036
547	20231018	101800	13171859000	404000	404000	404500	404000	119
548	20231018	101700	13123764000	404000	405500	405500	404000	1635
549	20231018	101600	12461929500	405500	405000	405500	405000	182
550	20231018	101500	12388170000	405500	405500	406000	405000	292
551	20231018	101400	12269776500	405500	405000	406000	405000	780
552	20231018	101300	11953518500	405000	405000	405500	404500	666
553	20231018	101200	11683754000	404500	406000	406000	404500	1916
554	20231018	101100	10907263000	406000	405500	406000	405500	299
555	20231018	101000	10785984500	406000	407500	408000	406000	2873
556	20231018	100900	9617714500	408000	408000	408000	407500	77
557	20231018	100800	9586313500	407500	408000	408000	407500	256
558	20231018	100700	9481897500	407500	407500	408000	407500	44
559	20231018	100600	9463958500	407500	408000	408000	407500	107
560	20231018	100500	9420351500	407500	408000	408500	407500	490
561	20231018	100400	9220499000	408000	408000	408500	408000	42
562	20231018	100300	9203353000	408000	408000	408500	408000	84
563	20231018	100200	9169072500	408000	409000	409500	407500	1049
564	20231018	100100	8740964000	409000	409500	409500	408500	291
565	20231018	100000	8621943500	409500	409500	409500	409000	30
566	20231018	095900	8609667500	409000	409500	409500	409000	37
567	20231018	095800	8594531000	409500	409000	409500	409000	82
568	20231018	095700	8560958500	409000	409500	409500	409000	35
569	20231018	095600	8546637500	409500	409500	409500	409000	69
570	20231018	095500	8518414000	409500	409500	410000	409000	105
571	20231018	095400	8475406000	409000	409500	409500	409000	102
572	20231018	095300	8433648000	409500	409500	409500	409000	126
573	20231018	095200	8382083500	409500	409000	409500	409000	44
574	20231018	095100	8364069000	409000	409000	409500	409000	63
575	20231018	095000	8338286000	409000	409500	409500	409000	87
576	20231018	094900	8302673500	409000	409000	409500	409000	41
577	20231018	094800	8285894000	409000	410000	410000	409000	126
578	20231018	094700	8234306500	410000	409500	410000	409500	56
579	20231018	094600	8211368000	410000	409000	410000	409000	142
580	20231018	094500	8153219000	409000	409500	409500	409000	94
581	20231018	094400	8114748000	409500	409000	409500	409000	47
582	20231018	094300	8095517500	409000	408000	409500	408000	228
583	20231018	094200	8002311500	408000	408500	408500	408000	179
584	20231018	094100	7929250500	408000	408500	409000	408000	252
585	20231018	094000	7826311500	408500	408500	409000	408500	54
586	20231018	093900	7804252000	408500	408500	409000	408000	94
587	20231018	093800	7765864000	408000	408500	409000	407500	1002
588	20231018	093700	7356880000	408500	409000	409000	408000	1361
589	20231018	093600	6800715500	409000	409500	410000	409000	325
590	20231018	093500	6667739000	409000	409000	409500	409000	76
591	20231018	093400	6636637500	409000	409000	409500	408500	161
592	20231018	093300	6570769000	409000	408500	409000	408500	270
593	20231018	093200	6460350500	408500	410000	410500	408500	1112
594	20231018	093100	6005233500	410500	410500	410500	410000	257
595	20231018	093000	5899816500	410500	409500	410500	409000	593
596	20231018	092900	5656937500	409000	409000	409500	409000	464
597	20231018	092800	5467062000	409500	410500	411000	409000	1859
598	20231018	092700	4704799000	410500	410500	411000	410500	77
599	20231018	092600	4673184500	410500	410500	411000	410500	258
600	20231018	092500	4567182500	411000	411500	412000	410500	503
601	20231018	092400	4360443500	411500	412500	412500	411000	735
602	20231018	092300	4057756500	412000	412000	412500	412000	183
603	20231018	092200	3982296500	412000	412500	412500	412000	82
604	20231018	092100	3948492000	412500	413000	413000	412000	161
605	20231018	092000	3882079000	412500	412000	413000	411500	199
606	20231018	091900	3800023000	412000	411000	412000	411000	88
607	20231018	091800	3763805000	411000	411500	411500	411000	107
608	20231018	091700	3719779000	411000	411000	411500	411000	44
609	20231018	091600	3701685000	411000	411000	411500	411000	160
610	20231018	091500	3635921500	411000	410500	411000	410500	280
611	20231018	091400	3520936000	410500	410500	411000	410500	368
612	20231018	091300	3369833000	410500	412000	412000	410500	351
613	20231018	091200	3225479000	412000	412000	412000	411500	81
614	20231018	091100	3192108500	412500	410500	412500	410500	628
615	20231018	091000	2933929500	410500	411500	411500	410500	417
616	20231018	090900	2762568500	411500	412000	412000	411000	612
617	20231018	090800	2510809500	412000	411500	412000	411500	162
618	20231018	090700	2444117500	411500	412500	412500	410000	1637
619	20231018	090600	1771006500	413000	412000	413000	412000	268
620	20231018	090500	1660448000	412500	412000	412500	412000	349
621	20231018	090400	1516575000	412000	413500	413500	411500	929
622	20231018	090300	1133607000	413000	413000	414000	413000	434
623	20231018	090200	954233500	412500	414500	414500	412500	822
624	20231018	090100	613966500	415000	414000	415500	414000	184
625	20231018	090000	537630500	414000	418000	418000	413000	1257