KissMeData/012330/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185300	19120316500	218000	218000	218000	218000	18666
3	20231023	185200	19120316500	218000	218000	218000	218000	0
4	20231023	185100	19120316500	218000	218000	218000	218000	0
5	20231023	185000	19120316500	218000	218000	218000	218000	0
6	20231023	184900	19120316500	218000	218000	218000	218000	0
7	20231023	184800	19120316500	218000	218000	218000	218000	0
8	20231023	184700	19120316500	218000	218000	218000	218000	0
9	20231023	184600	19120316500	218000	218000	218000	218000	0
10	20231023	184500	19120316500	218000	218000	218000	218000	0
11	20231023	184400	19120316500	218000	218000	218000	218000	0
12	20231023	184300	19120316500	218000	218000	218000	218000	0
13	20231023	184200	19120316500	218000	218000	218000	218000	0
14	20231023	184100	19120316500	218000	218000	218000	218000	0
15	20231023	184000	19120316500	218000	218000	218000	218000	0
16	20231023	183900	19120316500	218000	218000	218000	218000	0
17	20231023	183800	19120316500	218000	218000	218000	218000	0
18	20231023	183700	19120316500	218000	218000	218000	218000	0
19	20231023	183600	19120316500	218000	218000	218000	218000	0
20	20231023	183500	19120316500	218000	218000	218000	218000	0
21	20231023	183400	19120316500	218000	218000	218000	218000	0
22	20231023	183300	19120316500	218000	218000	218000	218000	0
23	20231023	183200	19120316500	218000	218000	218000	218000	0
24	20231023	183100	19120316500	218000	218000	218000	218000	0
25	20231023	183000	19120316500	218000	218000	218000	218000	0
26	20231023	182900	19120316500	218000	218000	218000	218000	0
27	20231023	182800	19120316500	218000	218000	218000	218000	0
28	20231023	182700	19120316500	218000	218000	218000	218000	0
29	20231023	182600	19120316500	218000	218000	218000	218000	0
30	20231023	182500	19120316500	218000	218000	218000	218000	0
31	20231023	182400	19120316500	218000	218000	218000	218000	0
32	20231023	182300	19120316500	218000	218000	218000	218000	18666
33	20231023	182200	19120316500	218000	218000	218000	218000	0
34	20231023	182100	19120316500	218000	218000	218000	218000	0
35	20231023	182000	19120316500	218000	218000	218000	218000	0
36	20231023	181900	19120316500	218000	218000	218000	218000	0
37	20231023	181800	19120316500	218000	218000	218000	218000	0
38	20231023	181700	19120316500	218000	218000	218000	218000	0
39	20231023	181600	19120316500	218000	218000	218000	218000	0
40	20231023	181500	19120316500	218000	218000	218000	218000	0
41	20231023	181400	19120316500	218000	218000	218000	218000	0
42	20231023	181300	19120316500	218000	218000	218000	218000	0
43	20231023	181200	19120316500	218000	218000	218000	218000	0
44	20231023	181100	19120316500	218000	218000	218000	218000	0
45	20231023	181000	19120316500	218000	218000	218000	218000	0
46	20231023	180900	19120316500	218000	218000	218000	218000	0
47	20231023	180800	19120316500	218000	218000	218000	218000	0
48	20231023	180700	19120316500	218000	218000	218000	218000	0
49	20231023	180600	19120316500	218000	218000	218000	218000	0
50	20231023	180500	19120316500	218000	218000	218000	218000	0
51	20231023	180400	19120316500	218000	218000	218000	218000	0
52	20231023	180300	19120316500	218000	218000	218000	218000	0
53	20231023	180200	19120316500	218000	218000	218000	218000	0
54	20231023	180100	19120316500	218000	218000	218000	218000	0
55	20231023	180000	19120316500	218000	218000	218000	218000	0
56	20231023	175900	19120316500	218000	218000	218000	218000	0
57	20231023	175800	19120316500	218000	218000	218000	218000	0
58	20231023	175700	19120316500	218000	218000	218000	218000	0
59	20231023	175600	19120316500	218000	218000	218000	218000	0
60	20231023	175500	19120316500	218000	218000	218000	218000	0
61	20231023	175400	19120316500	218000	218000	218000	218000	0
62	20231023	175300	19120316500	218000	218000	218000	218000	18666
63	20231023	175200	19120316500	218000	218000	218000	218000	0
64	20231023	175100	19120316500	218000	218000	218000	218000	0
65	20231023	175000	19120316500	218000	218000	218000	218000	0
66	20231023	174900	19120316500	218000	218000	218000	218000	0
67	20231023	174800	19120316500	218000	218000	218000	218000	0
68	20231023	174700	19120316500	218000	218000	218000	218000	0
69	20231023	174600	19120316500	218000	218000	218000	218000	0
70	20231023	174500	19120316500	218000	218000	218000	218000	0
71	20231023	174400	19120316500	218000	218000	218000	218000	0
72	20231023	174300	19120316500	218000	218000	218000	218000	0
73	20231023	174200	19120316500	218000	218000	218000	218000	0
74	20231023	174100	19120316500	218000	218000	218000	218000	0
75	20231023	174000	19120316500	218000	218000	218000	218000	0
76	20231023	173900	19120316500	218000	218000	218000	218000	0
77	20231023	173800	19120316500	218000	218000	218000	218000	0
78	20231023	173700	19120316500	218000	218000	218000	218000	0
79	20231023	173600	19120316500	218000	218000	218000	218000	0
80	20231023	173500	19120316500	218000	218000	218000	218000	0
81	20231023	173400	19120316500	218000	218000	218000	218000	0
82	20231023	173300	19120316500	218000	218000	218000	218000	0
83	20231023	173200	19120316500	218000	218000	218000	218000	0
84	20231023	173100	19120316500	218000	218000	218000	218000	0
85	20231023	173000	19120316500	218000	218000	218000	218000	0
86	20231023	172900	19120316500	218000	218000	218000	218000	0
87	20231023	172800	19120316500	218000	218000	218000	218000	0
88	20231023	172700	19120316500	218000	218000	218000	218000	0
89	20231023	172600	19120316500	218000	218000	218000	218000	0
90	20231023	172500	19120316500	218000	218000	218000	218000	0
91	20231023	172400	19120316500	218000	218000	218000	218000	0
92	20231023	172300	19120316500	218000	218000	218000	218000	18666
93	20231023	172200	19120316500	218000	218000	218000	218000	0
94	20231023	172100	19120316500	218000	218000	218000	218000	0
95	20231023	172000	19120316500	218000	218000	218000	218000	0
96	20231023	171900	19120316500	218000	218000	218000	218000	0
97	20231023	171800	19120316500	218000	218000	218000	218000	0
98	20231023	171700	19120316500	218000	218000	218000	218000	0
99	20231023	171600	19120316500	218000	218000	218000	218000	0
100	20231023	171500	19120316500	218000	218000	218000	218000	0
101	20231023	171400	19120316500	218000	218000	218000	218000	0
102	20231023	171300	19120316500	218000	218000	218000	218000	0
103	20231023	171200	19120316500	218000	218000	218000	218000	0
104	20231023	171100	19120316500	218000	218000	218000	218000	0
105	20231023	171000	19120316500	218000	218000	218000	218000	0
106	20231023	170900	19120316500	218000	218000	218000	218000	0
107	20231023	170800	19120316500	218000	218000	218000	218000	0
108	20231023	170700	19120316500	218000	218000	218000	218000	0
109	20231023	170600	19120316500	218000	218000	218000	218000	0
110	20231023	170500	19120316500	218000	218000	218000	218000	0
111	20231023	170400	19120316500	218000	218000	218000	218000	0
112	20231023	170300	19120316500	218000	218000	218000	218000	0
113	20231023	170200	19120316500	218000	218000	218000	218000	0
114	20231023	170100	19120316500	218000	218000	218000	218000	0
115	20231023	170000	19120316500	218000	218000	218000	218000	0
116	20231023	165900	19120316500	218000	218000	218000	218000	0
117	20231023	165800	19120316500	218000	218000	218000	218000	0
118	20231023	165700	19120316500	218000	218000	218000	218000	0
119	20231023	165600	19120316500	218000	218000	218000	218000	0
120	20231023	165500	19120316500	218000	218000	218000	218000	0
121	20231023	165400	19120316500	218000	218000	218000	218000	0
122	20231023	165300	19120316500	218000	218000	218000	218000	18666
123	20231023	165200	19120316500	218000	218000	218000	218000	0
124	20231023	165100	19120316500	218000	218000	218000	218000	0
125	20231023	165000	19120316500	218000	218000	218000	218000	0
126	20231023	164900	19120316500	218000	218000	218000	218000	0
127	20231023	164800	19120316500	218000	218000	218000	218000	0
128	20231023	164700	19120316500	218000	218000	218000	218000	0
129	20231023	164600	19120316500	218000	218000	218000	218000	0
130	20231023	164500	19120316500	218000	218000	218000	218000	0
131	20231023	164400	19120316500	218000	218000	218000	218000	0
132	20231023	164300	19120316500	218000	218000	218000	218000	0
133	20231023	164200	19120316500	218000	218000	218000	218000	0
134	20231023	164100	19120316500	218000	218000	218000	218000	0
135	20231023	164000	19120316500	218000	218000	218000	218000	0
136	20231023	163900	19120316500	218000	218000	218000	218000	0
137	20231023	163800	19120316500	218000	218000	218000	218000	0
138	20231023	163700	19120316500	218000	218000	218000	218000	0
139	20231023	163600	19120316500	218000	218000	218000	218000	0
140	20231023	163500	19120316500	218000	218000	218000	218000	0
141	20231023	163400	19120316500	218000	218000	218000	218000	0
142	20231023	163300	19120316500	218000	218000	218000	218000	0
143	20231023	163200	19120316500	218000	218000	218000	218000	0
144	20231023	163100	19120316500	218000	218000	218000	218000	0
145	20231023	163000	19120316500	218000	218000	218000	218000	0
146	20231023	162900	19120316500	218000	218000	218000	218000	0
147	20231023	162800	19120316500	218000	218000	218000	218000	0
148	20231023	162700	19120316500	218000	218000	218000	218000	0
149	20231023	162600	19120316500	218000	218000	218000	218000	0
150	20231023	162500	19120316500	218000	218000	218000	218000	0
151	20231023	162400	19120316500	218000	218000	218000	218000	0
152	20231023	162300	19120316500	218000	218000	218000	218000	18666
153	20231023	162200	19120316500	218000	218000	218000	218000	0
154	20231023	162100	19120316500	218000	218000	218000	218000	0
155	20231023	162000	19120316500	218000	218000	218000	218000	0
156	20231023	161900	19120316500	218000	218000	218000	218000	0
157	20231023	161800	19120316500	218000	218000	218000	218000	0
158	20231023	161700	19120316500	218000	218000	218000	218000	0
159	20231023	161600	19120316500	218000	218000	218000	218000	0
160	20231023	161500	19120316500	218000	218000	218000	218000	0
161	20231023	161400	19120316500	218000	218000	218000	218000	0
162	20231023	161300	19120316500	218000	218000	218000	218000	0
163	20231023	161200	19120316500	218000	218000	218000	218000	0
164	20231023	161100	19120316500	218000	218000	218000	218000	0
165	20231023	161000	19120316500	218000	218000	218000	218000	0
166	20231023	160900	19120316500	218000	218000	218000	218000	0
167	20231023	160800	19120316500	218000	218000	218000	218000	0
168	20231023	160700	19120316500	218000	218000	218000	218000	0
169	20231023	160600	19120316500	218000	218000	218000	218000	0
170	20231023	160500	19120316500	218000	218000	218000	218000	0
171	20231023	160400	19120316500	218000	218000	218000	218000	0
172	20231023	160300	19120316500	218000	218000	218000	218000	0
173	20231023	160200	19120316500	218000	218000	218000	218000	0
174	20231023	160100	19120316500	218000	218000	218000	218000	0
175	20231023	160000	19120316500	218000	218000	218000	218000	0
176	20231023	155900	19120316500	218000	218000	218000	218000	0
177	20231023	155800	19120316500	218000	218000	218000	218000	0
178	20231023	155700	19120316500	218000	218000	218000	218000	0
179	20231023	155600	19120316500	218000	218000	218000	218000	0
180	20231023	155500	19120316500	218000	218000	218000	218000	0
181	20231023	155400	19120316500	218000	218000	218000	218000	0
182	20231023	155300	19120316500	218000	218000	218000	218000	18666
183	20231023	155200	19120316500	218000	218000	218000	218000	0
184	20231023	155100	19120316500	218000	218000	218000	218000	0
185	20231023	155000	19120316500	218000	218000	218000	218000	0
186	20231023	154900	19120316500	218000	218000	218000	218000	0
187	20231023	154800	19120316500	218000	218000	218000	218000	0
188	20231023	154700	19120316500	218000	218000	218000	218000	0
189	20231023	154600	19120316500	218000	218000	218000	218000	0
190	20231023	154500	19120316500	218000	218000	218000	218000	0
191	20231023	154400	19120316500	218000	218000	218000	218000	0
192	20231023	154300	19120316500	218000	218000	218000	218000	0
193	20231023	154200	19120316500	218000	218000	218000	218000	0
194	20231023	154100	19120316500	218000	218000	218000	218000	0
195	20231023	154000	19120316500	218000	218000	218000	218000	0
196	20231023	153900	19120316500	218000	218000	218000	218000	0
197	20231023	153800	19120316500	218000	218000	218000	218000	0
198	20231023	153700	19120316500	218000	218000	218000	218000	0
199	20231023	153600	19120316500	218000	218000	218000	218000	0
200	20231023	153500	19120316500	218000	218000	218000	218000	0
201	20231023	153400	19120316500	218000	218000	218000	218000	0
202	20231023	153300	19120316500	218000	218000	218000	218000	0
203	20231023	153200	19120316500	218000	218000	218000	218000	0
204	20231023	153100	19120316500	218000	218000	218000	218000	0
205	20231023	153000	19120316500	218000	218000	218000	218000	18666
206	20231023	152900	15051128500	218500	218500	218500	218500	0
207	20231023	152800	15051128500	218500	218500	218500	218500	0
208	20231023	152700	15051128500	218500	218500	218500	218500	0
209	20231023	152600	15051128500	218500	218500	218500	218500	0
210	20231023	152500	15051128500	218500	218500	218500	218500	0
211	20231023	152400	15051128500	218500	218500	218500	218500	0
212	20231023	152300	15051128500	218500	218500	218500	218500	0
213	20231023	152200	15051128500	218500	218500	218500	218500	0
214	20231023	152100	15051128500	218500	218500	218500	218500	0
215	20231023	152000	15051128500	218500	218500	218500	218500	0
216	20231023	151900	15051128500	218500	218000	218500	218000	369
217	20231023	151800	14970655000	218500	218500	218500	218000	69
218	20231023	151700	14955591500	218500	218000	218500	218000	214
219	20231023	151600	14908872000	218500	218000	218500	218000	126
220	20231023	151500	14881349000	218500	218500	218500	218000	144
221	20231023	151400	14849904500	218500	218500	218500	218000	165
222	20231023	151300	14813885000	218500	218500	218500	218000	164
223	20231023	151200	14778080000	218000	218500	218500	218000	134
224	20231023	151100	14748824500	218000	218500	218500	218000	182
225	20231023	151000	14709115500	218000	218500	218500	218000	129
226	20231023	150900	14680978000	218000	218000	218500	218000	292
227	20231023	150800	14617310500	218000	218500	218500	218000	90
228	20231023	150700	14597666500	218000	218500	218500	218000	138
229	20231023	150600	14567571000	218500	218000	218500	218000	62
230	20231023	150500	14554048500	218000	218000	218500	218000	84
231	20231023	150400	14535715500	218500	218000	218500	218000	75
232	20231023	150300	14519356000	218500	218500	218500	218000	67
233	20231023	150200	14504731500	218500	218000	218500	218000	74
234	20231023	150100	14488588000	218500	218500	218500	218000	31
235	20231023	150000	14481821000	218000	217500	218500	217500	320
236	20231023	145900	14412067000	218000	218000	218000	217500	275
237	20231023	145800	14352122500	217500	218000	218000	217500	60
238	20231023	145700	14339057500	217500	218000	218000	217500	55
239	20231023	145600	14327080500	217500	218000	218000	217500	50
240	20231023	145500	14316197500	218000	218000	218000	217500	91
241	20231023	145400	14296378000	217500	218000	218000	217500	50
242	20231023	145300	14285489500	218000	217500	218000	217500	77
243	20231023	145200	14268721500	218000	217500	218000	217500	54
244	20231023	145100	14256958000	218000	218000	218500	217500	177
245	20231023	145000	14218365000	218000	217500	218000	217500	175
246	20231023	144900	14180223500	218000	217500	218500	217500	380
247	20231023	144800	14097377000	217500	218000	218000	217500	42
248	20231023	144700	14088229000	218000	218000	218000	217500	119
249	20231023	144600	14062326500	218000	218000	218000	217500	1367
250	20231023	144500	13764328500	218500	218500	218500	218000	261
251	20231023	144400	13707417000	218000	218000	218500	218000	85
252	20231023	144300	13688864500	218000	218500	218500	218000	70
253	20231023	144200	13673592000	218500	218500	218500	218000	87
254	20231023	144100	13654618000	218500	218000	218500	218000	92
255	20231023	144000	13634538500	218000	218000	218500	218000	200
256	20231023	143900	13590927000	218500	218500	218500	218000	109
257	20231023	143800	13567153500	218000	218500	218500	218000	203
258	20231023	143700	13522886000	218500	218500	218500	218000	249
259	20231023	143600	13468578000	218000	218500	218500	218000	151
260	20231023	143500	13435614500	218500	218500	218500	218000	98
261	20231023	143400	13414238500	218500	218500	218500	218000	114
262	20231023	143300	13389371500	218500	218500	218500	218000	100
263	20231023	143200	13367548500	218500	218500	218500	218000	66
264	20231023	143100	13353152000	218000	218000	218500	218000	117
265	20231023	143000	13327613000	218500	218500	218500	218000	145
266	20231023	142900	13295962000	218000	218500	218500	218000	78
267	20231023	142800	13278941500	218500	218500	218500	218000	222
268	20231023	142700	13230531500	218500	218500	218500	218000	62
269	20231023	142600	13217005500	218500	218000	218500	218000	67
270	20231023	142500	13202385000	218000	217500	218500	217500	331
271	20231023	142400	13130230000	217500	218500	218500	217500	132
272	20231023	142300	13101448000	218000	218500	218500	218000	81
273	20231023	142200	13083776500	218000	218000	218500	218000	79
274	20231023	142100	13066551000	218500	218000	218500	218000	163
275	20231023	142000	13031009000	218500	218000	218500	218000	57
276	20231023	141900	13018568500	218500	218500	218500	218000	52
277	20231023	141800	13007222000	218000	218500	218500	218000	82
278	20231023	141700	12989324500	218000	218500	218500	218000	62
279	20231023	141600	12975798000	218000	218000	218500	218000	46
280	20231023	141500	12965760500	218000	217500	218500	217500	218
281	20231023	141400	12918244000	217500	218000	218000	217500	97
282	20231023	141300	12897115000	218000	218000	218000	217500	83
283	20231023	141200	12879028000	217500	218000	218000	217500	52
284	20231023	141100	12867699500	218000	218000	218000	217500	62
285	20231023	141000	12854194500	217500	218500	218500	217500	381
286	20231023	140900	12771138500	218000	218000	218500	218000	71
287	20231023	140800	12755652000	218000	218500	218500	218000	135
288	20231023	140700	12726220500	218000	218000	218500	218000	124
289	20231023	140600	12699179000	218000	218000	218500	218000	117
290	20231023	140500	12673653500	218500	218000	218500	218000	219
291	20231023	140400	12625905000	218000	218500	218500	218000	70
292	20231023	140300	12610637000	218000	218000	218500	218000	57
293	20231023	140200	12598198000	218000	217500	218500	217500	358
294	20231023	140100	12520156500	218000	218000	218000	217500	37
295	20231023	140000	12512099500	218000	217500	218000	217500	63
296	20231023	135900	12498381000	217500	217500	218000	217500	51
297	20231023	135800	12487279000	217500	217500	218000	217500	41
298	20231023	135700	12478348500	218000	217500	218000	217500	41
299	20231023	135600	12469419500	217500	218000	218000	217500	37
300	20231023	135500	12461363500	217500	217500	218000	217500	156
301	20231023	135400	12427366000	218000	218000	218000	217500	59
302	20231023	135300	12414509000	218000	218000	218500	218000	344
303	20231023	135200	12339509500	218000	218500	218500	218000	59
304	20231023	135100	12326641000	218000	218000	218500	218000	87
305	20231023	135000	12307671000	218000	218000	218500	218000	74
306	20231023	134900	12291530500	218000	218500	218500	218000	133
307	20231023	134800	12262520000	218500	218500	218500	218000	36
308	20231023	134700	12254669000	218500	218500	218500	218000	97
309	20231023	134600	12233489500	218000	218000	218500	218000	81
310	20231023	134500	12215825500	218500	218000	218500	218000	49
311	20231023	134400	12205136000	218500	218500	218500	218000	45
312	20231023	134300	12195321000	218000	218000	218500	218000	85
313	20231023	134200	12176777500	218500	218000	218500	218000	94
314	20231023	134100	12156248000	218000	218500	218500	218000	163
315	20231023	134000	12120712000	218500	218000	218500	218000	82
316	20231023	133900	12102821500	218000	218000	218500	218000	161
317	20231023	133800	12067714000	218000	218500	218500	218000	361
318	20231023	133700	11988969000	218500	218500	218500	218000	141
319	20231023	133600	11958174000	218000	218000	218500	218000	45
320	20231023	133500	11948357000	218500	218000	218500	218000	118
321	20231023	133400	11922623500	218000	218000	218500	218000	28
322	20231023	133300	11916513500	218000	217500	218500	217500	244
323	20231023	133200	11863279000	218000	217500	218000	217500	81
324	20231023	133100	11845641000	217500	217500	218000	217500	58
325	20231023	133000	11833006000	218000	218000	218000	217500	46
326	20231023	132900	11822986000	218000	218000	218000	217500	118
327	20231023	132800	11797277500	218000	218500	218500	218000	147
328	20231023	132700	11765223000	218000	218500	218500	218000	66
329	20231023	132600	11750831000	218000	218000	218500	218000	33
330	20231023	132500	11743628000	218500	218500	218500	218000	85
331	20231023	132400	11725083000	218000	218000	218500	218000	62
332	20231023	132300	11711561500	218500	218000	218500	218000	36
333	20231023	132200	11703705500	218000	218000	218500	218000	43
334	20231023	132100	11694330000	218000	218000	218500	217500	172
335	20231023	132000	11656826000	218000	218500	218500	218000	114
336	20231023	131900	11631971000	218000	218000	218500	218000	108
337	20231023	131800	11608411500	218000	218500	218500	218000	45
338	20231023	131700	11598592500	218000	218500	218500	218000	122
339	20231023	131600	11571993000	218500	218500	218500	218000	41
340	20231023	131500	11563045000	218000	218500	218500	218000	48
341	20231023	131400	11552567500	218000	218000	218500	217500	65
342	20231023	131300	11538401500	218000	218000	218000	217500	177
343	20231023	131200	11499820500	218000	217500	218000	217500	36
344	20231023	131100	11491981500	218000	218000	218000	217500	128
345	20231023	131000	11464091000	218000	218000	218000	217500	97
346	20231023	130900	11442951500	218000	217500	218000	217500	103
347	20231023	130800	11420532500	218000	218000	218000	217500	51
348	20231023	130700	11409419500	218000	218000	218000	217500	26
349	20231023	130600	11403758000	217500	217500	218000	217500	52
350	20231023	130500	11392427500	217500	218000	218000	217500	231
351	20231023	130400	11342102500	218000	218000	218000	217500	79
352	20231023	130300	11324913000	217500	218000	218500	217500	139
353	20231023	130200	11294615500	218000	218000	218500	218000	73
354	20231023	130100	11278688500	218000	218000	218500	218000	46
355	20231023	130000	11268650000	218500	218500	218500	218000	170
356	20231023	125900	11231584000	218500	218500	218500	218000	34
357	20231023	125800	11224160000	218500	218000	218500	218000	29
358	20231023	125700	11217830000	218000	218000	218500	218000	95
359	20231023	125600	11197110000	218500	218500	218500	218000	40
360	20231023	125500	11188379000	218000	218000	218500	218000	16
361	20231023	125400	11184890500	218500	218000	218500	218000	64
362	20231023	125300	11170931500	218000	218500	218500	218000	16
363	20231023	125200	11167442500	218500	218500	218500	218000	62
364	20231023	125100	11153916000	218000	218500	218500	218000	24
365	20231023	125000	11148679500	218500	218500	218500	218000	367
366	20231023	124900	11068659500	218500	218500	218500	218000	18
367	20231023	124800	11064731500	218500	218000	218500	218000	39
368	20231023	124700	11056217000	218500	218500	218500	218000	21
369	20231023	124600	11051633500	218000	218000	218500	217500	428
370	20231023	124500	10958334000	218000	218000	218000	217500	43
371	20231023	124400	10948970500	217500	217500	218000	217500	88
372	20231023	124300	10929796500	217500	218000	218000	217500	73
373	20231023	124200	10913914000	217500	217500	218000	217500	597
374	20231023	124100	10784063500	218000	217500	218000	217500	354
375	20231023	124000	10707065500	218000	218000	218000	217500	332
376	20231023	123900	10634845000	217500	217500	218000	217500	289
377	20231023	123800	10571987000	217500	218000	218000	217500	151
378	20231023	123700	10539128000	218000	218000	218000	217500	85
379	20231023	123600	10520636000	217500	218000	218000	217500	70
380	20231023	123500	10505391500	217500	218000	218000	217500	17
381	20231023	123400	10501690500	217500	218000	218000	217500	26
382	20231023	123300	10496029500	217500	218000	218000	217500	375
383	20231023	123200	10414389000	218000	218000	218500	218000	611
384	20231023	123100	10281181500	218500	218000	218500	218000	33
385	20231023	123000	10273978500	218500	218500	218500	218000	13
386	20231023	122900	10271143000	218500	218000	218500	218000	61
387	20231023	122800	10257838000	218000	218500	218500	218000	456
388	20231023	122700	10158426500	218000	218500	218500	218000	98
389	20231023	122600	10137046000	218500	218500	218500	218000	209
390	20231023	122500	10091478500	218500	218500	218500	218000	32
391	20231023	122400	10084492500	218500	218000	218500	218000	84
392	20231023	122300	10066170500	218500	218500	218500	218000	38
393	20231023	122200	10057882000	218500	218000	218500	218000	78
394	20231023	122100	10040871000	218500	218500	218500	218000	42
395	20231023	122000	10031699500	218000	218500	218500	218000	27
396	20231023	121900	10025806500	218500	218000	218500	218000	38
397	20231023	121800	10017512500	218500	218000	218500	218000	25
398	20231023	121700	10012060000	218000	218500	218500	218000	38
399	20231023	121600	10003769000	218000	218500	218500	218000	76
400	20231023	121500	9987181000	218000	218000	218500	218000	62
401	20231023	121400	9973649500	218000	218000	218500	218000	17
402	20231023	121300	9969941500	218500	218500	218500	218000	23
403	20231023	121200	9964921000	218000	218500	218500	218000	29
404	20231023	121100	9958591500	218000	218500	218500	218000	23
405	20231023	121000	9953571500	218500	218000	218500	218000	41
406	20231023	120900	9944622500	218500	218500	218500	218000	69
407	20231023	120800	9929551000	218000	218000	218500	218000	40
408	20231023	120700	9920828000	218000	218500	218500	218000	48
409	20231023	120600	9910349000	218500	218500	218500	218000	54
410	20231023	120500	9898555000	218000	218500	218500	218000	80
411	20231023	120400	9881100000	218500	218000	218500	218000	15
412	20231023	120300	9877827500	218000	218000	218500	218000	49
413	20231023	120200	9867130000	218500	218000	218500	218000	35
414	20231023	120100	9859489000	218000	218500	218500	218000	63
415	20231023	120000	9845737000	218500	218000	218500	218000	24
416	20231023	115900	9840499500	218500	218500	218500	218000	22
417	20231023	115800	9835698000	218000	218500	218500	218000	344
418	20231023	115700	9760539500	218500	218500	218500	218000	99
419	20231023	115600	9738920500	218000	218500	218500	218000	41
420	20231023	115500	9729970500	218500	218500	218500	218000	23
421	20231023	115400	9724953000	218500	218000	218500	218000	41
422	20231023	115300	9716008000	218000	218000	218500	218000	70
423	20231023	115200	9700747000	218500	218000	218500	218000	26
424	20231023	115100	9695071500	218500	218500	218500	218000	113
425	20231023	115000	9670388000	218500	218000	218500	218000	561
426	20231023	114900	9547816500	218000	218500	218500	218000	63
427	20231023	114800	9534077000	218500	218500	218500	218000	173
428	20231023	114700	9496352500	218000	218500	218500	218000	35
429	20231023	114600	9488718500	218000	218000	218500	218000	137
430	20231023	114500	9458840500	218500	218000	218500	218000	19
431	20231023	114400	9454696000	218500	218000	218500	218000	26
432	20231023	114300	9449023000	218500	218000	218500	218000	71
433	20231023	114200	9433517000	218500	219000	219000	218000	126
434	20231023	114100	9405982000	218500	219000	219000	218500	20
435	20231023	114000	9401608500	218500	218500	219000	218000	289
436	20231023	113900	9338469500	218000	218500	219000	218000	503
437	20231023	113800	9228530500	218500	218500	219000	218500	32
438	20231023	113700	9221532500	219000	219000	219000	218500	35
439	20231023	113600	9213881500	218500	219000	219000	218500	19
440	20231023	113500	9209728000	219000	218500	219000	218500	537
441	20231023	113400	9092389000	218500	218500	219000	218500	90
442	20231023	113300	9072716500	219000	219000	219000	218500	41
443	20231023	113200	9063751000	218500	218500	219000	218500	22
444	20231023	113100	9058943000	218500	218500	219000	218500	31
445	20231023	113000	9052165500	219000	219000	219000	218500	23
446	20231023	112900	9047136000	218500	218500	219000	218500	1332
447	20231023	112800	8756091500	219000	218500	219000	218500	36
448	20231023	112700	8748213500	218500	219000	219000	218500	41
449	20231023	112600	8739241500	218500	218500	219000	218500	48
450	20231023	112500	8728747500	218500	219000	219000	218500	15
451	20231023	112400	8725468000	219000	218500	219000	218500	78
452	20231023	112300	8708419500	219000	219000	219000	218500	27
453	20231023	112200	8702511500	219000	218500	219000	218500	48
454	20231023	112100	8692014500	218500	218500	219000	218500	19
455	20231023	112000	8687859000	218500	219000	219000	218500	49
456	20231023	111900	8677137500	219000	218500	219000	218500	54
457	20231023	111800	8665332500	218500	218500	219000	218500	61
458	20231023	111700	8652003500	218500	219000	219000	218500	40
459	20231023	111600	8643258000	219000	219000	219000	218500	32
460	20231023	111500	8636255500	218500	219000	219000	218500	23
461	20231023	111400	8631225000	218500	218500	219000	218500	26
462	20231023	111300	8625541500	219000	218500	219000	218500	93
463	20231023	111200	8605180000	218500	218500	219500	218500	397
464	20231023	111100	8518241000	218500	219000	219000	218500	225
465	20231023	111000	8468972500	219500	219000	219500	219000	81
466	20231023	110900	8451206500	219500	219000	219500	218500	605
467	20231023	110800	8318674500	218500	219000	219000	218500	17
468	20231023	110700	8314959000	219000	218500	219000	218500	222
469	20231023	110600	8266348500	218500	218500	219000	218500	48
470	20231023	110500	8255843000	218500	218500	219000	218500	64
471	20231023	110400	8241849500	218500	219000	219000	218500	71
472	20231023	110300	8226305500	218500	219500	219500	218500	341
473	20231023	110200	8151627500	219000	219000	219500	219000	18
474	20231023	110100	8147684000	219500	219000	219500	219000	19
475	20231023	110000	8143518500	219000	219500	219500	219000	31
476	20231023	105900	8136724000	219500	219500	219500	219000	33
477	20231023	105800	8129486000	219000	219000	219500	219000	44
478	20231023	105700	8119846500	219000	220000	220000	219000	308
479	20231023	105600	8052283500	219500	220000	220000	219500	27
480	20231023	105500	8046350500	220000	219500	220000	219500	84
481	20231023	105400	8027909000	220000	220000	220000	219500	35
482	20231023	105300	8020221000	219500	219000	219500	219000	172
483	20231023	105200	7982483500	219000	218500	219000	218500	256
484	20231023	105100	7926430500	218500	219000	219000	218500	32
485	20231023	105000	7919427500	219500	219500	219500	219000	23
486	20231023	104900	7914386000	219000	219000	219500	219000	1240
487	20231023	104800	7642823500	219500	219000	219500	219000	22
488	20231023	104700	7638001500	219500	219000	219500	219000	34
489	20231023	104600	7630545000	219000	219500	219500	219000	755
490	20231023	104500	7465198000	219000	219000	219500	219000	382
491	20231023	104400	7381536000	219000	219500	219500	219000	63
492	20231023	104300	7367737000	219500	219000	219500	219000	138
493	20231023	104200	7337456500	219500	219500	219500	219000	26
494	20231023	104100	7331755000	219500	219500	220000	219000	835
495	20231023	104000	7148475500	219500	220000	220000	219500	31
496	20231023	103900	7141662500	219500	219500	220000	219500	37
497	20231023	103800	7133532000	219500	220000	220000	219500	17
498	20231023	103700	7129797500	219500	220000	220000	219500	38
499	20231023	103600	7121453000	220000	220000	220000	219500	9
500	20231023	103500	7119473500	220000	220000	220000	219500	57
501	20231023	103400	7106934000	219500	220000	220000	219500	65
502	20231023	103300	7092658500	220000	220000	220000	220000	10
503	20231023	103200	7090458500	220000	220000	220000	219500	12
504	20231023	103100	7087819000	220000	220000	220000	220000	23
505	20231023	103000	7082759000	220000	220000	220000	219500	102
506	20231023	102900	7060328000	220000	220000	220000	219500	376
507	20231023	102800	6977627000	220500	220500	220500	220500	0
508	20231023	102700	6977627000	220500	220500	220500	220500	8
509	20231023	102600	6975863000	220500	220000	220500	220000	5
510	20231023	102500	6974762000	220500	220000	220500	220000	11
511	20231023	102400	6972341500	220000	220500	220500	220000	46
512	20231023	102300	6962207000	220000	220000	220500	220000	103
513	20231023	102200	6939544500	220500	220500	220500	220500	3
514	20231023	102100	6938883000	220000	220000	220000	219500	162
515	20231023	102000	6903250000	220000	219500	220000	219500	20
516	20231023	101900	6898854000	220000	220000	220000	220000	14
517	20231023	101800	6895774000	220000	220000	220000	219500	210
518	20231023	101700	6849574500	220000	220000	220000	219500	9
519	20231023	101600	6847595000	219500	219500	219500	219500	20
520	20231023	101500	6843205000	220000	220000	220000	219500	247
521	20231023	101400	6788929500	220000	220000	220500	220000	735
522	20231023	101300	6627227000	220500	220000	220500	220000	37
523	20231023	101200	6619074000	220000	220500	220500	220000	7
524	20231023	101100	6617533000	220500	220000	220500	220000	5
525	20231023	101000	6616431000	220500	220500	220500	220500	1
526	20231023	100900	6616210500	220500	220000	220500	220000	24
527	20231023	100800	6610927000	220000	220000	220000	220000	11
528	20231023	100700	6608507000	220500	220000	220500	220000	22
529	20231023	100600	6603664500	220000	220000	220500	220000	85
530	20231023	100500	6584963500	220500	220000	220500	220000	105
531	20231023	100400	6561862500	220500	220500	220500	220000	29
532	20231023	100300	6555478000	220500	220500	220500	220000	304
533	20231023	100200	6488586000	220500	220000	220500	220000	58
534	20231023	100100	6475825500	220000	220000	220500	220000	22
535	20231023	100000	6470976000	220500	220500	220500	220000	10
536	20231023	095900	6468771500	220500	220500	220500	220500	3
537	20231023	095800	6468110000	220000	220500	220500	220000	108
538	20231023	095700	6444296500	220500	220500	220500	220000	6
539	20231023	095600	6442974500	220500	220000	220500	220000	900
540	20231023	095500	6244835500	220000	219500	220000	219500	49
541	20231023	095400	6234067000	219500	219500	220000	219500	19
542	20231023	095300	6229893000	219500	220000	220000	219500	23
543	20231023	095200	6224842000	220000	219500	220000	219500	52
544	20231023	095100	6213410000	219500	219500	220000	219500	12
545	20231023	095000	6210773000	219500	220000	220000	219500	54
546	20231023	094900	6198919000	219500	219500	220000	219500	16
547	20231023	094800	6195404000	220000	219500	220000	219500	26
548	20231023	094700	6189693000	220000	219500	220000	219500	20
549	20231023	094600	6185302000	219500	220000	220000	219500	26
550	20231023	094500	6179582500	219500	219500	220000	219500	65
551	20231023	094400	6165313500	220000	219500	220000	219500	8
552	20231023	094300	6163554000	220000	220500	220500	220000	122
553	20231023	094200	6136713500	220500	220500	221000	220000	457
554	20231023	094100	6036009500	221000	220000	221000	219500	2443
555	20231023	094000	5497339500	220000	220000	220000	219500	71
556	20231023	093900	5481722000	220000	220000	220000	219500	11
557	20231023	093800	5479302500	220000	220000	220000	220000	6
558	20231023	093700	5477982500	220000	220000	220000	220000	83
559	20231023	093600	5459722500	219500	220000	220000	219500	13
560	20231023	093500	5456866500	220000	220000	220000	220000	11
561	20231023	093400	5454446500	220000	220000	220000	219500	312
562	20231023	093300	5385815500	220000	220000	220000	219500	123
563	20231023	093200	5358794000	220000	220000	220000	220000	210
564	20231023	093100	5312594000	219500	219500	219500	219000	354
565	20231023	093000	5234892500	219500	219500	219500	219000	32
566	20231023	092900	5227880000	219500	219000	219500	219000	297
567	20231023	092800	5162835000	219000	219500	219500	219000	590
568	20231023	092700	5033621000	219000	219000	219500	219000	40
569	20231023	092600	5024857500	219500	219500	219500	219500	11
570	20231023	092500	5022443000	219500	219000	219500	219000	97
571	20231023	092400	5001192500	219000	219500	219500	219000	618
572	20231023	092300	4865845500	219000	220000	220000	219000	966
573	20231023	092200	4653660500	220000	220000	220500	219500	699
574	20231023	092100	4500023500	220500	219500	220500	219000	2011
575	20231023	092000	4058311000	219000	219500	219500	219000	164
576	20231023	091900	4022390000	219500	219000	219500	219000	138
577	20231023	091800	3992159000	219000	218500	219500	218500	578
578	20231023	091700	3865574000	219000	219000	219000	219000	219
579	20231023	091600	3817613000	219000	219000	219000	218500	265
580	20231023	091500	3759578500	219000	219500	219500	219000	305
581	20231023	091400	3692775500	219500	219000	219500	219000	38
582	20231023	091300	3684447500	219500	219000	219500	219000	340
583	20231023	091200	3609982500	219500	219500	219500	219000	48
584	20231023	091100	3599447000	219000	219000	219500	219000	877
585	20231023	091000	3407382000	219000	219000	219000	218500	489
586	20231023	090900	3300291500	219000	218500	219000	218500	235
587	20231023	090800	3248853000	218500	219000	219000	218500	1339
588	20231023	090700	2955957000	219500	219000	219500	219000	77
589	20231023	090600	2939065000	219500	219000	219500	219000	436
590	20231023	090500	2843420000	219500	220000	220000	219500	220
591	20231023	090400	2795128000	220000	220000	220500	220000	492
592	20231023	090300	2686884500	220500	221000	221000	220000	555
593	20231023	090200	2564542500	221500	221500	222000	218500	3512
594	20231023	090100	1791553500	221500	219500	222000	219500	4638
595	20231023	090000	767923500	219500	220000	220000	219000	3482