KissMeData/128940/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195800	8232102500	274000	274000	274000	274000	2758
3	20231023	195700	8232102500	274000	274000	274000	274000	0
4	20231023	195600	8232102500	274000	274000	274000	274000	0
5	20231023	195500	8232102500	274000	274000	274000	274000	0
6	20231023	195400	8232102500	274000	274000	274000	274000	0
7	20231023	195300	8232102500	274000	274000	274000	274000	0
8	20231023	195200	8232102500	274000	274000	274000	274000	0
9	20231023	195100	8232102500	274000	274000	274000	274000	0
10	20231023	195000	8232102500	274000	274000	274000	274000	0
11	20231023	194900	8232102500	274000	274000	274000	274000	0
12	20231023	194800	8232102500	274000	274000	274000	274000	0
13	20231023	194700	8232102500	274000	274000	274000	274000	0
14	20231023	194600	8232102500	274000	274000	274000	274000	0
15	20231023	194500	8232102500	274000	274000	274000	274000	0
16	20231023	194400	8232102500	274000	274000	274000	274000	0
17	20231023	194300	8232102500	274000	274000	274000	274000	0
18	20231023	194200	8232102500	274000	274000	274000	274000	0
19	20231023	194100	8232102500	274000	274000	274000	274000	0
20	20231023	194000	8232102500	274000	274000	274000	274000	0
21	20231023	193900	8232102500	274000	274000	274000	274000	0
22	20231023	193800	8232102500	274000	274000	274000	274000	0
23	20231023	193700	8232102500	274000	274000	274000	274000	0
24	20231023	193600	8232102500	274000	274000	274000	274000	0
25	20231023	193500	8232102500	274000	274000	274000	274000	0
26	20231023	193400	8232102500	274000	274000	274000	274000	0
27	20231023	193300	8232102500	274000	274000	274000	274000	0
28	20231023	193200	8232102500	274000	274000	274000	274000	0
29	20231023	193100	8232102500	274000	274000	274000	274000	0
30	20231023	193000	8232102500	274000	274000	274000	274000	0
31	20231023	192900	8232102500	274000	274000	274000	274000	0
32	20231023	192800	8232102500	274000	274000	274000	274000	2758
33	20231023	192700	8232102500	274000	274000	274000	274000	0
34	20231023	192600	8232102500	274000	274000	274000	274000	0
35	20231023	192500	8232102500	274000	274000	274000	274000	0
36	20231023	192400	8232102500	274000	274000	274000	274000	0
37	20231023	192300	8232102500	274000	274000	274000	274000	0
38	20231023	192200	8232102500	274000	274000	274000	274000	0
39	20231023	192100	8232102500	274000	274000	274000	274000	0
40	20231023	192000	8232102500	274000	274000	274000	274000	0
41	20231023	191900	8232102500	274000	274000	274000	274000	0
42	20231023	191800	8232102500	274000	274000	274000	274000	0
43	20231023	191700	8232102500	274000	274000	274000	274000	0
44	20231023	191600	8232102500	274000	274000	274000	274000	0
45	20231023	191500	8232102500	274000	274000	274000	274000	0
46	20231023	191400	8232102500	274000	274000	274000	274000	0
47	20231023	191300	8232102500	274000	274000	274000	274000	0
48	20231023	191200	8232102500	274000	274000	274000	274000	0
49	20231023	191100	8232102500	274000	274000	274000	274000	0
50	20231023	191000	8232102500	274000	274000	274000	274000	0
51	20231023	190900	8232102500	274000	274000	274000	274000	0
52	20231023	190800	8232102500	274000	274000	274000	274000	0
53	20231023	190700	8232102500	274000	274000	274000	274000	0
54	20231023	190600	8232102500	274000	274000	274000	274000	0
55	20231023	190500	8232102500	274000	274000	274000	274000	0
56	20231023	190400	8232102500	274000	274000	274000	274000	0
57	20231023	190300	8232102500	274000	274000	274000	274000	0
58	20231023	190200	8232102500	274000	274000	274000	274000	0
59	20231023	190100	8232102500	274000	274000	274000	274000	0
60	20231023	190000	8232102500	274000	274000	274000	274000	0
61	20231023	185900	8232102500	274000	274000	274000	274000	0
62	20231023	185800	8232102500	274000	274000	274000	274000	2758
63	20231023	185700	8232102500	274000	274000	274000	274000	0
64	20231023	185600	8232102500	274000	274000	274000	274000	0
65	20231023	185500	8232102500	274000	274000	274000	274000	0
66	20231023	185400	8232102500	274000	274000	274000	274000	0
67	20231023	185300	8232102500	274000	274000	274000	274000	0
68	20231023	185200	8232102500	274000	274000	274000	274000	0
69	20231023	185100	8232102500	274000	274000	274000	274000	0
70	20231023	185000	8232102500	274000	274000	274000	274000	0
71	20231023	184900	8232102500	274000	274000	274000	274000	0
72	20231023	184800	8232102500	274000	274000	274000	274000	0
73	20231023	184700	8232102500	274000	274000	274000	274000	0
74	20231023	184600	8232102500	274000	274000	274000	274000	0
75	20231023	184500	8232102500	274000	274000	274000	274000	0
76	20231023	184400	8232102500	274000	274000	274000	274000	0
77	20231023	184300	8232102500	274000	274000	274000	274000	0
78	20231023	184200	8232102500	274000	274000	274000	274000	0
79	20231023	184100	8232102500	274000	274000	274000	274000	0
80	20231023	184000	8232102500	274000	274000	274000	274000	0
81	20231023	183900	8232102500	274000	274000	274000	274000	0
82	20231023	183800	8232102500	274000	274000	274000	274000	0
83	20231023	183700	8232102500	274000	274000	274000	274000	0
84	20231023	183600	8232102500	274000	274000	274000	274000	0
85	20231023	183500	8232102500	274000	274000	274000	274000	0
86	20231023	183400	8232102500	274000	274000	274000	274000	0
87	20231023	183300	8232102500	274000	274000	274000	274000	0
88	20231023	183200	8232102500	274000	274000	274000	274000	0
89	20231023	183100	8232102500	274000	274000	274000	274000	0
90	20231023	183000	8232102500	274000	274000	274000	274000	0
91	20231023	182900	8232102500	274000	274000	274000	274000	0
92	20231023	182800	8232102500	274000	274000	274000	274000	2758
93	20231023	182700	8232102500	274000	274000	274000	274000	0
94	20231023	182600	8232102500	274000	274000	274000	274000	0
95	20231023	182500	8232102500	274000	274000	274000	274000	0
96	20231023	182400	8232102500	274000	274000	274000	274000	0
97	20231023	182300	8232102500	274000	274000	274000	274000	0
98	20231023	182200	8232102500	274000	274000	274000	274000	0
99	20231023	182100	8232102500	274000	274000	274000	274000	0
100	20231023	182000	8232102500	274000	274000	274000	274000	0
101	20231023	181900	8232102500	274000	274000	274000	274000	0
102	20231023	181800	8232102500	274000	274000	274000	274000	0
103	20231023	181700	8232102500	274000	274000	274000	274000	0
104	20231023	181600	8232102500	274000	274000	274000	274000	0
105	20231023	181500	8232102500	274000	274000	274000	274000	0
106	20231023	181400	8232102500	274000	274000	274000	274000	0
107	20231023	181300	8232102500	274000	274000	274000	274000	0
108	20231023	181200	8232102500	274000	274000	274000	274000	0
109	20231023	181100	8232102500	274000	274000	274000	274000	0
110	20231023	181000	8232102500	274000	274000	274000	274000	0
111	20231023	180900	8232102500	274000	274000	274000	274000	0
112	20231023	180800	8232102500	274000	274000	274000	274000	0
113	20231023	180700	8232102500	274000	274000	274000	274000	0
114	20231023	180600	8232102500	274000	274000	274000	274000	0
115	20231023	180500	8232102500	274000	274000	274000	274000	0
116	20231023	180400	8232102500	274000	274000	274000	274000	0
117	20231023	180300	8232102500	274000	274000	274000	274000	0
118	20231023	180200	8232102500	274000	274000	274000	274000	0
119	20231023	180100	8232102500	274000	274000	274000	274000	0
120	20231023	180000	8232102500	274000	274000	274000	274000	0
121	20231023	175900	8232102500	274000	274000	274000	274000	0
122	20231023	175800	8232102500	274000	274000	274000	274000	2758
123	20231023	175700	8232102500	274000	274000	274000	274000	0
124	20231023	175600	8232102500	274000	274000	274000	274000	0
125	20231023	175500	8232102500	274000	274000	274000	274000	0
126	20231023	175400	8232102500	274000	274000	274000	274000	0
127	20231023	175300	8232102500	274000	274000	274000	274000	0
128	20231023	175200	8232102500	274000	274000	274000	274000	0
129	20231023	175100	8232102500	274000	274000	274000	274000	0
130	20231023	175000	8232102500	274000	274000	274000	274000	0
131	20231023	174900	8232102500	274000	274000	274000	274000	0
132	20231023	174800	8232102500	274000	274000	274000	274000	0
133	20231023	174700	8232102500	274000	274000	274000	274000	0
134	20231023	174600	8232102500	274000	274000	274000	274000	0
135	20231023	174500	8232102500	274000	274000	274000	274000	0
136	20231023	174400	8232102500	274000	274000	274000	274000	0
137	20231023	174300	8232102500	274000	274000	274000	274000	0
138	20231023	174200	8232102500	274000	274000	274000	274000	0
139	20231023	174100	8232102500	274000	274000	274000	274000	0
140	20231023	174000	8232102500	274000	274000	274000	274000	0
141	20231023	173900	8232102500	274000	274000	274000	274000	0
142	20231023	173800	8232102500	274000	274000	274000	274000	0
143	20231023	173700	8232102500	274000	274000	274000	274000	0
144	20231023	173600	8232102500	274000	274000	274000	274000	0
145	20231023	173500	8232102500	274000	274000	274000	274000	0
146	20231023	173400	8232102500	274000	274000	274000	274000	0
147	20231023	173300	8232102500	274000	274000	274000	274000	0
148	20231023	173200	8232102500	274000	274000	274000	274000	0
149	20231023	173100	8232102500	274000	274000	274000	274000	0
150	20231023	173000	8232102500	274000	274000	274000	274000	0
151	20231023	172900	8232102500	274000	274000	274000	274000	0
152	20231023	172800	8232102500	274000	274000	274000	274000	2758
153	20231023	172700	8232102500	274000	274000	274000	274000	0
154	20231023	172600	8232102500	274000	274000	274000	274000	0
155	20231023	172500	8232102500	274000	274000	274000	274000	0
156	20231023	172400	8232102500	274000	274000	274000	274000	0
157	20231023	172300	8232102500	274000	274000	274000	274000	0
158	20231023	172200	8232102500	274000	274000	274000	274000	0
159	20231023	172100	8232102500	274000	274000	274000	274000	0
160	20231023	172000	8232102500	274000	274000	274000	274000	0
161	20231023	171900	8232102500	274000	274000	274000	274000	0
162	20231023	171800	8232102500	274000	274000	274000	274000	0
163	20231023	171700	8232102500	274000	274000	274000	274000	0
164	20231023	171600	8232102500	274000	274000	274000	274000	0
165	20231023	171500	8232102500	274000	274000	274000	274000	0
166	20231023	171400	8232102500	274000	274000	274000	274000	0
167	20231023	171300	8232102500	274000	274000	274000	274000	0
168	20231023	171200	8232102500	274000	274000	274000	274000	0
169	20231023	171100	8232102500	274000	274000	274000	274000	0
170	20231023	171000	8232102500	274000	274000	274000	274000	0
171	20231023	170900	8232102500	274000	274000	274000	274000	0
172	20231023	170800	8232102500	274000	274000	274000	274000	0
173	20231023	170700	8232102500	274000	274000	274000	274000	0
174	20231023	170600	8232102500	274000	274000	274000	274000	0
175	20231023	170500	8232102500	274000	274000	274000	274000	0
176	20231023	170400	8232102500	274000	274000	274000	274000	0
177	20231023	170300	8232102500	274000	274000	274000	274000	0
178	20231023	170200	8232102500	274000	274000	274000	274000	0
179	20231023	170100	8232102500	274000	274000	274000	274000	0
180	20231023	170000	8232102500	274000	274000	274000	274000	0
181	20231023	165900	8232102500	274000	274000	274000	274000	0
182	20231023	165800	8232102500	274000	274000	274000	274000	2758
183	20231023	165700	8232102500	274000	274000	274000	274000	0
184	20231023	165600	8232102500	274000	274000	274000	274000	0
185	20231023	165500	8232102500	274000	274000	274000	274000	0
186	20231023	165400	8232102500	274000	274000	274000	274000	0
187	20231023	165300	8232102500	274000	274000	274000	274000	0
188	20231023	165200	8232102500	274000	274000	274000	274000	0
189	20231023	165100	8232102500	274000	274000	274000	274000	0
190	20231023	165000	8232102500	274000	274000	274000	274000	0
191	20231023	164900	8232102500	274000	274000	274000	274000	0
192	20231023	164800	8232102500	274000	274000	274000	274000	0
193	20231023	164700	8232102500	274000	274000	274000	274000	0
194	20231023	164600	8232102500	274000	274000	274000	274000	0
195	20231023	164500	8232102500	274000	274000	274000	274000	0
196	20231023	164400	8232102500	274000	274000	274000	274000	0
197	20231023	164300	8232102500	274000	274000	274000	274000	0
198	20231023	164200	8232102500	274000	274000	274000	274000	0
199	20231023	164100	8232102500	274000	274000	274000	274000	0
200	20231023	164000	8232102500	274000	274000	274000	274000	0
201	20231023	163900	8232102500	274000	274000	274000	274000	0
202	20231023	163800	8232102500	274000	274000	274000	274000	0
203	20231023	163700	8232102500	274000	274000	274000	274000	0
204	20231023	163600	8232102500	274000	274000	274000	274000	0
205	20231023	163500	8232102500	274000	274000	274000	274000	0
206	20231023	163400	8232102500	274000	274000	274000	274000	0
207	20231023	163300	8232102500	274000	274000	274000	274000	0
208	20231023	163200	8232102500	274000	274000	274000	274000	0
209	20231023	163100	8232102500	274000	274000	274000	274000	0
210	20231023	163000	8232102500	274000	274000	274000	274000	0
211	20231023	162900	8232102500	274000	274000	274000	274000	0
212	20231023	162800	8232102500	274000	274000	274000	274000	2758
213	20231023	162700	8232102500	274000	274000	274000	274000	0
214	20231023	162600	8232102500	274000	274000	274000	274000	0
215	20231023	162500	8232102500	274000	274000	274000	274000	0
216	20231023	162400	8232102500	274000	274000	274000	274000	0
217	20231023	162300	8232102500	274000	274000	274000	274000	0
218	20231023	162200	8232102500	274000	274000	274000	274000	0
219	20231023	162100	8232102500	274000	274000	274000	274000	0
220	20231023	162000	8232102500	274000	274000	274000	274000	0
221	20231023	161900	8232102500	274000	274000	274000	274000	0
222	20231023	161800	8232102500	274000	274000	274000	274000	0
223	20231023	161700	8232102500	274000	274000	274000	274000	0
224	20231023	161600	8232102500	274000	274000	274000	274000	0
225	20231023	161500	8232102500	274000	274000	274000	274000	0
226	20231023	161400	8232102500	274000	274000	274000	274000	0
227	20231023	161300	8232102500	274000	274000	274000	274000	0
228	20231023	161200	8232102500	274000	274000	274000	274000	0
229	20231023	161100	8232102500	274000	274000	274000	274000	0
230	20231023	161000	8232102500	274000	274000	274000	274000	0
231	20231023	160900	8232102500	274000	274000	274000	274000	0
232	20231023	160800	8232102500	274000	274000	274000	274000	0
233	20231023	160700	8232102500	274000	274000	274000	274000	0
234	20231023	160600	8232102500	274000	274000	274000	274000	0
235	20231023	160500	8232102500	274000	274000	274000	274000	0
236	20231023	160400	8232102500	274000	274000	274000	274000	0
237	20231023	160300	8232102500	274000	274000	274000	274000	0
238	20231023	160200	8232102500	274000	274000	274000	274000	0
239	20231023	160100	8232102500	274000	274000	274000	274000	0
240	20231023	160000	8232102500	274000	274000	274000	274000	0
241	20231023	155900	8232102500	274000	274000	274000	274000	0
242	20231023	155800	8232102500	274000	274000	274000	274000	2758
243	20231023	155700	8232102500	274000	274000	274000	274000	0
244	20231023	155600	8232102500	274000	274000	274000	274000	0
245	20231023	155500	8232102500	274000	274000	274000	274000	0
246	20231023	155400	8232102500	274000	274000	274000	274000	0
247	20231023	155300	8232102500	274000	274000	274000	274000	0
248	20231023	155200	8232102500	274000	274000	274000	274000	0
249	20231023	155100	8232102500	274000	274000	274000	274000	0
250	20231023	155000	8232102500	274000	274000	274000	274000	0
251	20231023	154900	8232102500	274000	274000	274000	274000	0
252	20231023	154800	8232102500	274000	274000	274000	274000	0
253	20231023	154700	8232102500	274000	274000	274000	274000	0
254	20231023	154600	8232102500	274000	274000	274000	274000	0
255	20231023	154500	8232102500	274000	274000	274000	274000	0
256	20231023	154400	8232102500	274000	274000	274000	274000	0
257	20231023	154300	8232102500	274000	274000	274000	274000	0
258	20231023	154200	8232102500	274000	274000	274000	274000	0
259	20231023	154100	8232102500	274000	274000	274000	274000	0
260	20231023	154000	8232102500	274000	274000	274000	274000	0
261	20231023	153900	8232102500	274000	274000	274000	274000	0
262	20231023	153800	8232102500	274000	274000	274000	274000	0
263	20231023	153700	8232102500	274000	274000	274000	274000	0
264	20231023	153600	8232102500	274000	274000	274000	274000	0
265	20231023	153500	8232102500	274000	274000	274000	274000	0
266	20231023	153400	8232102500	274000	274000	274000	274000	0
267	20231023	153300	8232102500	274000	274000	274000	274000	0
268	20231023	153200	8232102500	274000	274000	274000	274000	0
269	20231023	153100	8232102500	274000	274000	274000	274000	0
270	20231023	153000	8232102500	274000	274000	274000	274000	2758
271	20231023	152900	7476410500	273500	273500	273500	273500	0
272	20231023	152800	7476410500	273500	273500	273500	273500	0
273	20231023	152700	7476410500	273500	273500	273500	273500	0
274	20231023	152600	7476410500	273500	273500	273500	273500	0
275	20231023	152500	7476410500	273500	273500	273500	273500	0
276	20231023	152400	7476410500	273500	273500	273500	273500	0
277	20231023	152300	7476410500	273500	273500	273500	273500	0
278	20231023	152200	7476410500	273500	273500	273500	273500	0
279	20231023	152100	7476410500	273500	273500	273500	273500	0
280	20231023	152000	7476410500	273500	273500	273500	273500	0
281	20231023	151900	7476410500	273500	273500	274000	273500	115
282	20231023	151800	7444933000	274000	273500	274000	273000	248
283	20231023	151700	7377108000	273500	273500	273500	273000	116
284	20231023	151600	7345393000	273500	273500	273500	273000	118
285	20231023	151500	7313136500	273500	273500	273500	273000	66
286	20231023	151400	7295093500	273000	273500	273500	273000	86
287	20231023	151300	7271573500	273500	273500	273500	273000	61
288	20231023	151200	7254890500	273500	273500	273500	273000	58
289	20231023	151100	7239033500	273500	273500	273500	273000	55
290	20231023	151000	7223992500	273500	273500	273500	273000	82
291	20231023	150900	7201588500	273500	274000	274000	273000	342
292	20231023	150800	7108072000	274000	273500	274000	273500	49
293	20231023	150700	7094647500	274000	274000	274000	273500	41
294	20231023	150600	7083414000	274000	274000	274000	273500	127
295	20231023	150500	7048657500	274000	274000	274000	273500	147
296	20231023	150400	7008380000	274000	273500	274000	273500	64
297	20231023	150300	6990867000	273500	274000	274000	273500	48
298	20231023	150200	6977734500	274000	274000	274000	273000	98
299	20231023	150100	6950922500	273000	273000	273500	273000	698
300	20231023	150000	6760217500	273000	273000	273000	272500	170
301	20231023	145900	6713808500	273000	273000	273000	272500	37
302	20231023	145800	6703709500	273000	273000	273000	272500	54
303	20231023	145700	6688970000	273000	273000	273000	272500	66
304	20231023	145600	6670954000	273000	273000	273000	272500	48
305	20231023	145500	6657860000	273000	273000	273000	272500	53
306	20231023	145400	6643393500	273000	273000	273000	272500	62
307	20231023	145300	6626471500	273000	273000	273000	272500	24
308	20231023	145200	6619921500	273000	273000	273000	272500	53
309	20231023	145100	6605456000	273000	273000	273000	272500	90
310	20231023	145000	6580918500	273000	273000	273000	272500	44
311	20231023	144900	6568909000	273000	273000	273000	272500	123
312	20231023	144800	6535338000	272500	273000	273000	272500	34
313	20231023	144700	6526063500	272500	272500	273000	272500	57
314	20231023	144600	6510509000	272500	272500	273000	272500	80
315	20231023	144500	6488673000	273000	272500	273000	272500	23
316	20231023	144400	6482396000	273000	272500	273000	272500	148
317	20231023	144300	6441995000	273000	272500	273000	272500	30
318	20231023	144200	6433807000	272500	272500	273000	272500	86
319	20231023	144100	6410341000	273000	273000	273000	272500	68
320	20231023	144000	6391779000	273000	272500	273000	272500	33
321	20231023	143900	6382778500	273000	272500	273000	272500	52
322	20231023	143800	6368584500	272500	272500	273000	272500	49
323	20231023	143700	6355211500	273000	273000	273000	272500	22
324	20231023	143600	6349207500	273000	273000	273000	272500	85
325	20231023	143500	6326004500	272500	273000	273000	272500	48
326	20231023	143400	6312917000	273000	273000	273000	272500	44
327	20231023	143300	6300906500	273000	272500	273000	272500	62
328	20231023	143200	6283990000	273000	273000	273000	272500	21
329	20231023	143100	6278259500	272500	272500	273000	272500	51
330	20231023	143000	6264339500	273000	272500	273000	272500	136
331	20231023	142900	6227213000	273000	272500	273000	272500	21
332	20231023	142800	6221481500	272500	273000	273000	272500	68
333	20231023	142700	6202922500	273000	273000	273000	272500	54
334	20231023	142600	6188182000	273000	273000	273000	272500	60
335	20231023	142500	6171804000	273000	273500	273500	272500	60
336	20231023	142400	6155404500	272500	273000	273500	272500	22
337	20231023	142300	6149392500	273000	273000	273000	272500	101
338	20231023	142200	6121820000	273000	273000	273000	273000	64
339	20231023	142100	6104348000	273000	272500	273000	272500	26
340	20231023	142000	6097250500	273000	273000	273000	273000	42
341	20231023	141900	6085784500	273000	273000	273000	272500	47
342	20231023	141800	6072954500	273000	273000	273000	272500	33
343	20231023	141700	6063953000	273000	273000	273000	273000	42
344	20231023	141600	6052487000	273000	273000	273000	273000	15
345	20231023	141500	6048392000	273000	272500	273000	272500	38
346	20231023	141400	6038018500	273000	273000	273000	273000	49
347	20231023	141300	6024641500	273000	273000	273000	273000	24
348	20231023	141200	6018089500	273000	273500	273500	272500	371
349	20231023	141100	5916791000	273500	273500	273500	273500	48
350	20231023	141000	5903663000	273500	273500	273500	273500	30
351	20231023	140900	5895458000	273500	273500	273500	273000	131
352	20231023	140800	5859659500	273000	273500	273500	273000	25
353	20231023	140700	5852822500	273500	273500	273500	273000	187
354	20231023	140600	5801738000	273500	273500	273500	273500	66
355	20231023	140500	5783687000	273500	273500	273500	273000	53
356	20231023	140400	5769193000	273500	273500	273500	273500	45
357	20231023	140300	5756885500	273500	273500	273500	273500	38
358	20231023	140200	5746492500	273500	273000	273500	273000	427
359	20231023	140100	5629914500	273000	273000	273000	272500	50
360	20231023	140000	5616268000	273000	273000	273000	273000	21
361	20231023	135900	5610535000	273000	273000	273000	273000	52
362	20231023	135800	5596339000	272500	273000	273000	272500	45
363	20231023	135700	5584058000	273000	272500	273000	272500	49
364	20231023	135600	5570696000	273000	273000	273000	272500	50
365	20231023	135500	5557049000	273000	272500	273000	272500	42
366	20231023	135400	5545586500	273000	273000	273000	273000	49
367	20231023	135300	5532209500	273000	273500	273500	273000	1432
368	20231023	135200	5140841000	273500	274000	274000	273500	22
369	20231023	135100	5134813500	274000	274000	274000	274000	46
370	20231023	135000	5122209500	274000	274000	274000	274000	43
371	20231023	134900	5110427500	274000	274000	274000	273500	29
372	20231023	134800	5102483500	274000	274000	274000	274000	57
373	20231023	134700	5086865500	274000	274000	274000	274000	47
374	20231023	134600	5073987500	274000	274000	274000	274000	24
375	20231023	134500	5067411500	274000	274000	274000	273500	42
376	20231023	134400	5055905500	274000	274000	274000	274000	66
377	20231023	134300	5037821500	274000	274000	274000	274000	15
378	20231023	134200	5033711500	274000	274000	274000	273500	46
379	20231023	134100	5021112500	274000	274000	274000	274000	21
380	20231023	134000	5015358500	274000	274000	274000	273500	93
381	20231023	133900	4989904000	274000	274000	274000	274000	36
382	20231023	133800	4980040000	274000	274500	274500	273500	73
383	20231023	133700	4960045500	274500	274500	274500	274500	27
384	20231023	133600	4952634000	274500	275000	275000	274000	999
385	20231023	133500	4678572000	275000	275000	275000	274500	35
386	20231023	133400	4668949500	275000	275000	275000	275000	52
387	20231023	133300	4654649500	275000	275000	275000	274500	34
388	20231023	133200	4645300000	275000	275000	275000	275000	119
389	20231023	133100	4612575000	274500	275000	275000	274500	43
390	20231023	133000	4600750500	275000	275000	275000	275000	34
391	20231023	132900	4591400500	275000	275000	275000	275000	63
392	20231023	132800	4574075500	275000	275000	275000	275000	42
393	20231023	132700	4562525500	275000	275000	275000	275000	35
394	20231023	132600	4552900500	275000	275000	275000	275000	58
395	20231023	132500	4536950500	275000	274500	275000	274500	454
396	20231023	132400	4412325500	274500	274500	274500	274500	52
397	20231023	132300	4398051500	274500	274500	274500	274500	57
398	20231023	132200	4382405000	274500	274500	274500	274500	27
399	20231023	132100	4374993500	274500	274500	274500	274500	55
400	20231023	132000	4359896000	274500	274500	274500	274500	52
401	20231023	131900	4345622000	274500	274500	274500	274500	29
402	20231023	131800	4337661500	274500	274000	274500	273500	396
403	20231023	131700	4229157500	274000	274000	274000	274000	23
404	20231023	131600	4222855500	274000	274000	274000	274000	39
405	20231023	131500	4212169500	274000	274000	274000	274000	39
406	20231023	131400	4201483500	274000	274000	274000	274000	39
407	20231023	131300	4190797500	273500	274000	274000	273500	40
408	20231023	131200	4179838000	274000	274000	274000	273500	46
409	20231023	131100	4167237500	274000	273500	274000	273500	18
410	20231023	131000	4162307000	274000	274000	274000	274000	21
411	20231023	130900	4156553000	274000	274000	274000	274000	209
412	20231023	130800	4099287000	273500	274000	274000	273500	78
413	20231023	130700	4077922000	274000	274000	274000	274000	3
414	20231023	130600	4077100000	274000	273500	274000	273500	66
415	20231023	130500	4059044000	274000	274000	274000	273500	100
416	20231023	130400	4031647000	274000	274000	274000	274000	1
417	20231023	130300	4031373000	274000	274000	274000	273500	14
418	20231023	130200	4027538500	274000	273500	274000	273500	72
419	20231023	130100	4007846000	274000	273500	274000	273500	25
420	20231023	130000	4001007000	274000	274000	274000	274000	14
421	20231023	125900	3997171000	274000	274000	274000	273500	10
422	20231023	125800	3994432500	274000	273500	274000	273500	4
423	20231023	125700	3993337500	274000	274000	274000	274000	1
424	20231023	125600	3993063500	274000	273500	274000	273500	30
425	20231023	125500	3984856000	274000	274000	274000	274000	16
426	20231023	125400	3980472000	273500	274000	274000	273500	13
427	20231023	125300	3976911500	274000	274000	274000	274000	3
428	20231023	125200	3976089500	274000	274000	274000	273500	21
429	20231023	125100	3970336500	274000	274000	274000	274000	15
430	20231023	125000	3966226500	273500	274000	274000	273500	30
431	20231023	124900	3958007000	273500	273500	273500	273500	3
432	20231023	124800	3957186500	274000	274000	274000	274000	4
433	20231023	124700	3956090500	273500	274000	274000	273500	42
434	20231023	124600	3944600000	274000	274000	274000	273500	13
435	20231023	124500	3941039500	274000	274000	274000	273500	7
436	20231023	124400	3939122500	274000	274000	274000	274000	14
437	20231023	124300	3935286500	274000	274000	274000	274000	5
438	20231023	124200	3933916500	273500	274000	274000	273500	64
439	20231023	124100	3916382500	273500	273500	273500	273500	100
440	20231023	124000	3889032500	273500	274000	274000	273500	16
441	20231023	123900	3884649500	274000	274000	274000	274000	9
442	20231023	123800	3882183500	274000	273500	274000	273500	5
443	20231023	123700	3880815000	274000	274000	274000	274000	2
444	20231023	123600	3880267000	274000	273500	274000	273500	10
445	20231023	123500	3877528000	274000	274000	274000	274000	6
446	20231023	123400	3875884000	273500	273500	273500	273500	2
447	20231023	123300	3875337000	274000	274000	274000	273500	10
448	20231023	123200	3872598500	274000	274000	274500	274000	19
449	20231023	123100	3867391000	274000	274000	274000	274000	21
450	20231023	123000	3861637000	274000	274500	274500	274000	19
451	20231023	122900	3856428000	274500	274500	274500	274000	18
452	20231023	122800	3851488500	274000	274000	274000	274000	1
453	20231023	122700	3851214500	274500	273500	274500	273500	7
454	20231023	122600	3849298000	273500	274500	274500	273500	24
455	20231023	122500	3842712000	274000	274000	274000	273000	164
456	20231023	122400	3797803500	273500	274000	274000	273500	47
457	20231023	122300	3784948500	273500	274000	274000	273500	29
458	20231023	122200	3777016500	274000	273500	274000	273500	23
459	20231023	122100	3770715500	274000	274000	274000	274000	54
460	20231023	122000	3755919500	274000	274500	274500	274000	25
461	20231023	121900	3749062500	273500	274000	274000	273500	59
462	20231023	121800	3732898000	274500	274500	274500	274500	1
463	20231023	121700	3732623500	274500	273500	274500	273500	4
464	20231023	121600	3731527500	274000	274500	274500	274000	90
465	20231023	121500	3706826000	274500	274000	274500	274000	27
466	20231023	121400	3699426000	274500	274500	274500	274000	5
467	20231023	121300	3698054000	274000	274000	274000	274000	32
468	20231023	121200	3689286000	273000	274000	274000	273000	4
469	20231023	121100	3688192000	274000	274000	274000	274000	7
470	20231023	121000	3686274000	273500	273500	273500	273500	5
471	20231023	120900	3684906500	274000	273500	274000	273500	46
472	20231023	120800	3672308000	273500	274000	274000	273500	15
473	20231023	120700	3668202500	274000	274500	274500	274000	2
474	20231023	120600	3667654000	274000	274000	274000	273500	111
475	20231023	120500	3637266000	273500	274000	274000	273500	9
476	20231023	120400	3634802000	274000	274000	274000	273500	30
477	20231023	120300	3626589500	273500	273500	273500	273500	3
478	20231023	120200	3625769000	274500	274500	274500	274500	2
479	20231023	120100	3625220000	274000	273500	274000	273000	97
480	20231023	120000	3598652500	273500	273000	273500	273000	23
481	20231023	115900	3592372000	273500	273500	273500	273500	16
482	20231023	115800	3587996000	273500	273500	273500	273000	43
483	20231023	115700	3576237000	273500	273500	273500	273500	1
484	20231023	115600	3575963500	273000	273500	273500	273000	46
485	20231023	115500	3563383500	273500	273000	273500	273000	5
486	20231023	115400	3562016500	273500	273000	273500	273000	5
487	20231023	115300	3560650500	273500	273500	273500	273500	4
488	20231023	115200	3559556500	273000	273500	273500	273000	24
489	20231023	115100	3553004000	273000	272500	273000	272000	26
490	20231023	115000	3545919500	273000	273000	273000	273000	31
491	20231023	114900	3537456500	273000	272500	273000	272000	50
492	20231023	114800	3523830500	272500	272500	272500	272500	102
493	20231023	114700	3496035500	272500	272500	272500	272500	2
494	20231023	114600	3495490500	272500	272500	272500	272500	40
495	20231023	114500	3484590500	272500	272500	272500	272500	22
496	20231023	114400	3478595500	272000	272500	272500	272000	9
497	20231023	114300	3476144500	272500	272500	272500	272500	21
498	20231023	114200	3470422000	272500	272500	272500	272500	9
499	20231023	114100	3467969500	272500	272500	272500	272500	39
500	20231023	114000	3457342000	272500	272500	272500	272000	156
501	20231023	113900	3414833500	272500	272500	272500	272500	3
502	20231023	113800	3414016000	272500	272500	272500	272500	9
503	20231023	113700	3411563500	272000	272500	272500	272000	18
504	20231023	113600	3406659500	272500	273000	273000	272500	216
505	20231023	113500	3347799000	272500	272500	272500	272500	15
506	20231023	113400	3343711500	273000	273000	273000	273000	2
507	20231023	113300	3343165500	273000	273000	273000	272500	14
508	20231023	113200	3339344500	273000	273000	273000	273000	0
509	20231023	113100	3339344500	273000	272500	273000	272500	12
510	20231023	113000	3336073500	272500	273000	273000	272500	6
511	20231023	112900	3334437500	273000	273000	273000	273000	12
512	20231023	112800	3331161500	272500	273000	273000	272500	12
513	20231023	112700	3327886500	273000	273000	273000	273000	5
514	20231023	112600	3326521500	273000	273000	273000	272500	9
515	20231023	112500	3324065500	273000	273000	273000	273000	15
516	20231023	112400	3319970500	272500	272500	272500	272500	3
517	20231023	112300	3319153000	273000	273000	273000	273000	6
518	20231023	112200	3317515000	273000	273000	273000	273000	4
519	20231023	112100	3316423000	273000	273000	273000	272500	14
520	20231023	112000	3312602000	273000	273000	273000	273000	83
521	20231023	111900	3289943000	273000	273000	273000	272500	11
522	20231023	111800	3286942000	273000	273000	273000	273000	3
523	20231023	111700	3286123000	272500	272500	273000	272500	4
524	20231023	111600	3285032500	273000	273000	273000	273000	3
525	20231023	111500	3284213500	273000	273000	273000	273000	16
526	20231023	111400	3279845500	272500	272500	272500	272500	5
527	20231023	111300	3278483000	273000	273000	273500	273000	7
528	20231023	111200	3276571000	273000	273000	273000	272500	103
529	20231023	111100	3248453000	273000	273000	273000	273000	0
530	20231023	111000	3248453000	273000	272500	273000	272500	13
531	20231023	110900	3244905500	272500	272500	272500	272500	1
532	20231023	110800	3244633000	273000	272500	273000	272500	7
533	20231023	110700	3242724500	273000	273000	273000	273000	33
534	20231023	110600	3233715500	273000	273000	273000	273000	4
535	20231023	110500	3232623500	273000	273000	273000	272500	52
536	20231023	110400	3218448000	273000	273500	273500	273000	25
537	20231023	110300	3211622500	273000	273000	273500	273000	152
538	20231023	110200	3170126000	273500	273500	273500	273500	5
539	20231023	110100	3168758500	273500	273500	273500	273500	2
540	20231023	110000	3168211500	273500	273500	273500	273000	131
541	20231023	105900	3132436000	273500	274000	274000	273500	64
542	20231023	105800	3114926500	274000	274000	274000	274000	111
543	20231023	105700	3084512500	274000	274000	274000	274000	2
544	20231023	105600	3083964500	274000	274000	274000	274000	0
545	20231023	105500	3083964500	274000	274000	274500	273500	141
546	20231023	105400	3045287500	274000	274000	274500	274000	130
547	20231023	105300	3009667000	274500	274500	274500	274500	25
548	20231023	105200	3002804500	274500	274500	274500	274500	13
549	20231023	105100	2999236000	274500	274500	274500	274500	2
550	20231023	105000	2998687000	274500	274500	274500	274500	13
551	20231023	104900	2995118500	274500	274500	274500	274500	41
552	20231023	104800	2983864000	274500	275000	275000	274500	75
553	20231023	104700	2963275000	275000	275000	275000	275000	71
554	20231023	104600	2943750000	275000	275000	275000	274500	7
555	20231023	104500	2941827500	275000	274500	275000	274500	198
556	20231023	104400	2887431500	274500	274500	274500	274500	31
557	20231023	104300	2878922000	274500	274000	274500	274000	128
558	20231023	104200	2843844000	273500	273500	273500	273500	0
559	20231023	104100	2843844000	273500	274000	274000	273500	22
560	20231023	104000	2837822500	274000	274000	274000	274000	5
561	20231023	103900	2836452500	274000	274000	274000	274000	3
562	20231023	103800	2835630500	274000	274000	274500	274000	27
563	20231023	103700	2828231000	274000	274000	274000	274000	5
564	20231023	103600	2826861000	274000	274000	274000	274000	44
565	20231023	103500	2814805000	274000	274000	274000	274000	1
566	20231023	103400	2814531000	274000	273500	274000	273500	7
567	20231023	103300	2812616000	273500	273000	273500	273000	304
568	20231023	103200	2729483000	273000	273000	273000	273000	3
569	20231023	103100	2728664000	273500	273000	273500	273000	64
570	20231023	103000	2711191000	273000	273000	273000	273000	66
571	20231023	102900	2693173000	273500	273500	273500	273500	55
572	20231023	102800	2678130500	273500	273500	273500	273500	3
573	20231023	102700	2677310000	273000	273000	273000	273000	35
574	20231023	102600	2667755000	273000	273000	273500	273000	60
575	20231023	102500	2651368500	273500	273500	273500	273500	3
576	20231023	102400	2650548000	273000	273000	273000	273000	51
577	20231023	102300	2636625000	273000	273500	273500	273000	8
578	20231023	102200	2634439000	273000	273000	273000	273000	0
579	20231023	102100	2634439000	273000	273000	273000	273000	9
580	20231023	102000	2631982000	273000	273000	273000	273000	52
581	20231023	101900	2617786000	273500	273500	273500	273500	16
582	20231023	101800	2613410000	273500	273000	274000	273000	209
583	20231023	101700	2556300500	273000	273000	273000	273000	54
584	20231023	101600	2541558500	273000	272500	273000	272500	17
585	20231023	101500	2536919000	272500	272500	272500	272500	18
586	20231023	101400	2532014000	272500	272500	272500	272000	115
587	20231023	101300	2500679500	273000	272000	273000	272000	186
588	20231023	101200	2449960500	272500	272500	273000	272500	148
589	20231023	101100	2409629000	273000	273000	273000	273000	13
590	20231023	101000	2406080000	273000	273000	273000	272500	29
591	20231023	100900	2398166000	273000	273000	273000	272500	14
592	20231023	100800	2394345000	273000	273500	273500	273000	14
593	20231023	100700	2390521500	273000	273000	273000	273000	47
594	20231023	100600	2377690500	273000	273500	273500	273000	4
595	20231023	100500	2376597000	273500	273500	273500	273500	10
596	20231023	100400	2373862000	273500	273500	273500	273500	23
597	20231023	100300	2367571500	273500	274000	274000	273500	22
598	20231023	100200	2361552500	274000	274500	274500	274000	21
599	20231023	100100	2355796500	274500	274500	274500	274000	22
600	20231023	100000	2349758000	274000	274000	274000	273500	24
601	20231023	095900	2343182500	274000	273500	274000	273500	5
602	20231023	095800	2341814500	274000	274000	274000	274000	3
603	20231023	095700	2340992500	273500	274000	274000	273500	2
604	20231023	095600	2340445000	274000	274000	274000	274000	4
605	20231023	095500	2339349000	274000	274000	274000	274000	54
606	20231023	095400	2324553000	273500	274000	274000	273500	5
607	20231023	095300	2323185000	274000	274000	274000	274000	3
608	20231023	095200	2322363000	273500	274000	274500	273500	40
609	20231023	095100	2311398500	274000	274000	274000	274000	22
610	20231023	095000	2305370500	274500	274500	274500	274500	52
611	20231023	094900	2291096500	274000	274000	274000	274000	14
612	20231023	094800	2287260500	274000	274500	274500	274000	19
613	20231023	094700	2282049500	274500	273000	275000	272500	282
614	20231023	094600	2204913500	274500	273000	274500	272500	333
615	20231023	094500	2113900500	273000	273000	273500	272500	52
616	20231023	094400	2099713500	273500	273000	273500	273000	103
617	20231023	094300	2071593000	273000	273500	274000	273000	100
618	20231023	094200	2044253000	273000	273000	273000	273000	2
619	20231023	094100	2043707000	273000	273500	274000	273000	31
620	20231023	094000	2035228500	273500	273500	273500	273500	18
621	20231023	093900	2030305500	273500	274000	274000	273500	26
622	20231023	093800	2023187000	274000	273500	275000	273500	368
623	20231023	093700	1922205000	273500	273500	273500	273500	1
624	20231023	093600	1921931500	273500	273500	273500	273500	4
625	20231023	093500	1920837500	273500	273500	273500	273500	11
626	20231023	093400	1917829000	273500	274000	274000	273000	21
627	20231023	093300	1912088000	273000	273000	274000	273000	227
628	20231023	093200	1849940500	273500	273500	273500	273500	9
629	20231023	093100	1847479000	273500	273000	273500	273000	63
630	20231023	093000	1830249500	273500	271000	273500	271000	213
631	20231023	092900	1772227000	271000	271000	271000	271000	9
632	20231023	092800	1769788000	271000	271500	271500	271000	47
633	20231023	092700	1757041000	272000	272000	272500	272000	104
634	20231023	092600	1728748000	272000	272000	272000	272000	17
635	20231023	092500	1724124000	272500	272000	272500	272000	55
636	20231023	092400	1709163500	272000	271500	272000	271000	271
637	20231023	092300	1635573500	272000	272000	272000	272000	2
638	20231023	092200	1635029500	272000	271500	272000	271000	84
639	20231023	092100	1612195500	270500	270500	271000	270500	264
640	20231023	092000	1540764500	270500	271000	271000	270500	78
641	20231023	091900	1519664500	270500	271000	271000	270500	25
642	20231023	091800	1512899500	271000	271000	271000	271000	108
643	20231023	091700	1483631500	270500	270500	271000	270000	245
644	20231023	091600	1417359000	270500	271500	271500	270000	594
645	20231023	091500	1256444500	271500	272000	272000	271500	117
646	20231023	091400	1224653000	271500	271500	271500	271000	25
647	20231023	091300	1217873000	271000	271500	271500	271000	133
648	20231023	091200	1181812000	271500	272500	272500	271500	61
649	20231023	091100	1165238500	271500	272000	272500	270500	142
650	20231023	091000	1126693000	272500	271000	273000	270500	195
651	20231023	090900	1073568000	271000	271000	271000	271000	185
652	20231023	090800	1023433000	271000	270500	271000	270000	140
653	20231023	090700	985583500	271000	270000	271000	270000	170
654	20231023	090600	939603000	272000	269500	272000	269500	297
655	20231023	090500	859135500	269500	269500	270000	268500	600
656	20231023	090400	697520500	268500	271000	271500	268500	1052
657	20231023	090300	413218000	271500	270500	271500	270500	245
658	20231023	090200	346774500	270500	272500	273000	270500	340
659	20231023	090100	254339000	272500	272500	273000	272500	110
660	20231023	090000	224335500	272500	274000	274500	272500	815