KissMeData/128940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201600	15141381000	300000	300000	300000	300000	5487
3	20231106	201500	15141381000	300000	300000	300000	300000	0
4	20231106	201400	15141381000	300000	300000	300000	300000	0
5	20231106	201300	15141381000	300000	300000	300000	300000	0
6	20231106	201200	15141381000	300000	300000	300000	300000	0
7	20231106	201100	15141381000	300000	300000	300000	300000	0
8	20231106	201000	15141381000	300000	300000	300000	300000	0
9	20231106	200900	15141381000	300000	300000	300000	300000	0
10	20231106	200800	15141381000	300000	300000	300000	300000	0
11	20231106	200700	15141381000	300000	300000	300000	300000	0
12	20231106	200600	15141381000	300000	300000	300000	300000	0
13	20231106	200500	15141381000	300000	300000	300000	300000	0
14	20231106	200400	15141381000	300000	300000	300000	300000	0
15	20231106	200300	15141381000	300000	300000	300000	300000	0
16	20231106	200200	15141381000	300000	300000	300000	300000	0
17	20231106	200100	15141381000	300000	300000	300000	300000	0
18	20231106	200000	15141381000	300000	300000	300000	300000	0
19	20231106	195900	15141381000	300000	300000	300000	300000	0
20	20231106	195800	15141381000	300000	300000	300000	300000	0
21	20231106	195700	15141381000	300000	300000	300000	300000	0
22	20231106	195600	15141381000	300000	300000	300000	300000	0
23	20231106	195500	15141381000	300000	300000	300000	300000	0
24	20231106	195400	15141381000	300000	300000	300000	300000	0
25	20231106	195300	15141381000	300000	300000	300000	300000	0
26	20231106	195200	15141381000	300000	300000	300000	300000	0
27	20231106	195100	15141381000	300000	300000	300000	300000	0
28	20231106	195000	15141381000	300000	300000	300000	300000	0
29	20231106	194900	15141381000	300000	300000	300000	300000	0
30	20231106	194800	15141381000	300000	300000	300000	300000	0
31	20231106	194700	15141381000	300000	300000	300000	300000	0
32	20231106	194600	15141381000	300000	300000	300000	300000	5487
33	20231106	194500	15141381000	300000	300000	300000	300000	0
34	20231106	194400	15141381000	300000	300000	300000	300000	0
35	20231106	194300	15141381000	300000	300000	300000	300000	0
36	20231106	194200	15141381000	300000	300000	300000	300000	0
37	20231106	194100	15141381000	300000	300000	300000	300000	0
38	20231106	194000	15141381000	300000	300000	300000	300000	0
39	20231106	193900	15141381000	300000	300000	300000	300000	0
40	20231106	193800	15141381000	300000	300000	300000	300000	0
41	20231106	193700	15141381000	300000	300000	300000	300000	0
42	20231106	193600	15141381000	300000	300000	300000	300000	0
43	20231106	193500	15141381000	300000	300000	300000	300000	0
44	20231106	193400	15141381000	300000	300000	300000	300000	0
45	20231106	193300	15141381000	300000	300000	300000	300000	0
46	20231106	193200	15141381000	300000	300000	300000	300000	0
47	20231106	193100	15141381000	300000	300000	300000	300000	0
48	20231106	193000	15141381000	300000	300000	300000	300000	0
49	20231106	192900	15141381000	300000	300000	300000	300000	0
50	20231106	192800	15141381000	300000	300000	300000	300000	0
51	20231106	192700	15141381000	300000	300000	300000	300000	0
52	20231106	192600	15141381000	300000	300000	300000	300000	0
53	20231106	192500	15141381000	300000	300000	300000	300000	0
54	20231106	192400	15141381000	300000	300000	300000	300000	0
55	20231106	192300	15141381000	300000	300000	300000	300000	0
56	20231106	192200	15141381000	300000	300000	300000	300000	0
57	20231106	192100	15141381000	300000	300000	300000	300000	0
58	20231106	192000	15141381000	300000	300000	300000	300000	0
59	20231106	191900	15141381000	300000	300000	300000	300000	0
60	20231106	191800	15141381000	300000	300000	300000	300000	0
61	20231106	191700	15141381000	300000	300000	300000	300000	0
62	20231106	191600	15141381000	300000	300000	300000	300000	5487
63	20231106	191500	15141381000	300000	300000	300000	300000	0
64	20231106	191400	15141381000	300000	300000	300000	300000	0
65	20231106	191300	15141381000	300000	300000	300000	300000	0
66	20231106	191200	15141381000	300000	300000	300000	300000	0
67	20231106	191100	15141381000	300000	300000	300000	300000	0
68	20231106	191000	15141381000	300000	300000	300000	300000	0
69	20231106	190900	15141381000	300000	300000	300000	300000	0
70	20231106	190800	15141381000	300000	300000	300000	300000	0
71	20231106	190700	15141381000	300000	300000	300000	300000	0
72	20231106	190600	15141381000	300000	300000	300000	300000	0
73	20231106	190500	15141381000	300000	300000	300000	300000	0
74	20231106	190400	15141381000	300000	300000	300000	300000	0
75	20231106	190300	15141381000	300000	300000	300000	300000	0
76	20231106	190200	15141381000	300000	300000	300000	300000	0
77	20231106	190100	15141381000	300000	300000	300000	300000	0
78	20231106	190000	15141381000	300000	300000	300000	300000	0
79	20231106	185900	15141381000	300000	300000	300000	300000	0
80	20231106	185800	15141381000	300000	300000	300000	300000	0
81	20231106	185700	15141381000	300000	300000	300000	300000	0
82	20231106	185600	15141381000	300000	300000	300000	300000	0
83	20231106	185500	15141381000	300000	300000	300000	300000	0
84	20231106	185400	15141381000	300000	300000	300000	300000	0
85	20231106	185300	15141381000	300000	300000	300000	300000	0
86	20231106	185200	15141381000	300000	300000	300000	300000	0
87	20231106	185100	15141381000	300000	300000	300000	300000	0
88	20231106	185000	15141381000	300000	300000	300000	300000	0
89	20231106	184900	15141381000	300000	300000	300000	300000	0
90	20231106	184800	15141381000	300000	300000	300000	300000	0
91	20231106	184700	15141381000	300000	300000	300000	300000	0
92	20231106	184600	15141381000	300000	300000	300000	300000	5487
93	20231106	184500	15141381000	300000	300000	300000	300000	0
94	20231106	184400	15141381000	300000	300000	300000	300000	0
95	20231106	184300	15141381000	300000	300000	300000	300000	0
96	20231106	184200	15141381000	300000	300000	300000	300000	0
97	20231106	184100	15141381000	300000	300000	300000	300000	0
98	20231106	184000	15141381000	300000	300000	300000	300000	0
99	20231106	183900	15141381000	300000	300000	300000	300000	0
100	20231106	183800	15141381000	300000	300000	300000	300000	0
101	20231106	183700	15141381000	300000	300000	300000	300000	0
102	20231106	183600	15141381000	300000	300000	300000	300000	0
103	20231106	183500	15141381000	300000	300000	300000	300000	0
104	20231106	183400	15141381000	300000	300000	300000	300000	0
105	20231106	183300	15141381000	300000	300000	300000	300000	0
106	20231106	183200	15141381000	300000	300000	300000	300000	0
107	20231106	183100	15141381000	300000	300000	300000	300000	0
108	20231106	183000	15141381000	300000	300000	300000	300000	0
109	20231106	182900	15141381000	300000	300000	300000	300000	0
110	20231106	182800	15141381000	300000	300000	300000	300000	0
111	20231106	182700	15141381000	300000	300000	300000	300000	0
112	20231106	182600	15141381000	300000	300000	300000	300000	0
113	20231106	182500	15141381000	300000	300000	300000	300000	0
114	20231106	182400	15141381000	300000	300000	300000	300000	0
115	20231106	182300	15141381000	300000	300000	300000	300000	0
116	20231106	182200	15141381000	300000	300000	300000	300000	0
117	20231106	182100	15141381000	300000	300000	300000	300000	0
118	20231106	182000	15141381000	300000	300000	300000	300000	0
119	20231106	181900	15141381000	300000	300000	300000	300000	0
120	20231106	181800	15141381000	300000	300000	300000	300000	0
121	20231106	181700	15141381000	300000	300000	300000	300000	0
122	20231106	181600	15141381000	300000	300000	300000	300000	5487
123	20231106	181500	15141381000	300000	300000	300000	300000	0
124	20231106	181400	15141381000	300000	300000	300000	300000	0
125	20231106	181300	15141381000	300000	300000	300000	300000	0
126	20231106	181200	15141381000	300000	300000	300000	300000	0
127	20231106	181100	15141381000	300000	300000	300000	300000	0
128	20231106	181000	15141381000	300000	300000	300000	300000	0
129	20231106	180900	15141381000	300000	300000	300000	300000	0
130	20231106	180800	15141381000	300000	300000	300000	300000	0
131	20231106	180700	15141381000	300000	300000	300000	300000	0
132	20231106	180600	15141381000	300000	300000	300000	300000	0
133	20231106	180500	15141381000	300000	300000	300000	300000	0
134	20231106	180400	15141381000	300000	300000	300000	300000	0
135	20231106	180300	15141381000	300000	300000	300000	300000	0
136	20231106	180200	15141381000	300000	300000	300000	300000	0
137	20231106	180100	15141381000	300000	300000	300000	300000	0
138	20231106	180000	15141381000	300000	300000	300000	300000	0
139	20231106	175900	15141381000	300000	300000	300000	300000	0
140	20231106	175800	15141381000	300000	300000	300000	300000	0
141	20231106	175700	15141381000	300000	300000	300000	300000	0
142	20231106	175600	15141381000	300000	300000	300000	300000	0
143	20231106	175500	15141381000	300000	300000	300000	300000	0
144	20231106	175400	15141381000	300000	300000	300000	300000	0
145	20231106	175300	15141381000	300000	300000	300000	300000	0
146	20231106	175200	15141381000	300000	300000	300000	300000	0
147	20231106	175100	15141381000	300000	300000	300000	300000	0
148	20231106	175000	15141381000	300000	300000	300000	300000	0
149	20231106	174900	15141381000	300000	300000	300000	300000	0
150	20231106	174800	15141381000	300000	300000	300000	300000	0
151	20231106	174700	15141381000	300000	300000	300000	300000	0
152	20231106	174600	15141381000	300000	300000	300000	300000	5487
153	20231106	174500	15141381000	300000	300000	300000	300000	0
154	20231106	174400	15141381000	300000	300000	300000	300000	0
155	20231106	174300	15141381000	300000	300000	300000	300000	0
156	20231106	174200	15141381000	300000	300000	300000	300000	0
157	20231106	174100	15141381000	300000	300000	300000	300000	0
158	20231106	174000	15141381000	300000	300000	300000	300000	0
159	20231106	173900	15141381000	300000	300000	300000	300000	0
160	20231106	173800	15141381000	300000	300000	300000	300000	0
161	20231106	173700	15141381000	300000	300000	300000	300000	0
162	20231106	173600	15141381000	300000	300000	300000	300000	0
163	20231106	173500	15141381000	300000	300000	300000	300000	0
164	20231106	173400	15141381000	300000	300000	300000	300000	0
165	20231106	173300	15141381000	300000	300000	300000	300000	0
166	20231106	173200	15141381000	300000	300000	300000	300000	0
167	20231106	173100	15141381000	300000	300000	300000	300000	0
168	20231106	173000	15141381000	300000	300000	300000	300000	0
169	20231106	172900	15141381000	300000	300000	300000	300000	0
170	20231106	172800	15141381000	300000	300000	300000	300000	0
171	20231106	172700	15141381000	300000	300000	300000	300000	0
172	20231106	172600	15141381000	300000	300000	300000	300000	0
173	20231106	172500	15141381000	300000	300000	300000	300000	0
174	20231106	172400	15141381000	300000	300000	300000	300000	0
175	20231106	172300	15141381000	300000	300000	300000	300000	0
176	20231106	172200	15141381000	300000	300000	300000	300000	0
177	20231106	172100	15141381000	300000	300000	300000	300000	0
178	20231106	172000	15141381000	300000	300000	300000	300000	0
179	20231106	171900	15141381000	300000	300000	300000	300000	0
180	20231106	171800	15141381000	300000	300000	300000	300000	0
181	20231106	171700	15141381000	300000	300000	300000	300000	0
182	20231106	171600	15141381000	300000	300000	300000	300000	5487
183	20231106	171500	15141381000	300000	300000	300000	300000	0
184	20231106	171400	15141381000	300000	300000	300000	300000	0
185	20231106	171300	15141381000	300000	300000	300000	300000	0
186	20231106	171200	15141381000	300000	300000	300000	300000	0
187	20231106	171100	15141381000	300000	300000	300000	300000	0
188	20231106	171000	15141381000	300000	300000	300000	300000	0
189	20231106	170900	15141381000	300000	300000	300000	300000	0
190	20231106	170800	15141381000	300000	300000	300000	300000	0
191	20231106	170700	15141381000	300000	300000	300000	300000	0
192	20231106	170600	15141381000	300000	300000	300000	300000	0
193	20231106	170500	15141381000	300000	300000	300000	300000	0
194	20231106	170400	15141381000	300000	300000	300000	300000	0
195	20231106	170300	15141381000	300000	300000	300000	300000	0
196	20231106	170200	15141381000	300000	300000	300000	300000	0
197	20231106	170100	15141381000	300000	300000	300000	300000	0
198	20231106	170000	15141381000	300000	300000	300000	300000	0
199	20231106	165900	15141381000	300000	300000	300000	300000	0
200	20231106	165800	15141381000	300000	300000	300000	300000	0
201	20231106	165700	15141381000	300000	300000	300000	300000	0
202	20231106	165600	15141381000	300000	300000	300000	300000	0
203	20231106	165500	15141381000	300000	300000	300000	300000	0
204	20231106	165400	15141381000	300000	300000	300000	300000	0
205	20231106	165300	15141381000	300000	300000	300000	300000	0
206	20231106	165200	15141381000	300000	300000	300000	300000	0
207	20231106	165100	15141381000	300000	300000	300000	300000	0
208	20231106	165000	15141381000	300000	300000	300000	300000	0
209	20231106	164900	15141381000	300000	300000	300000	300000	0
210	20231106	164800	15141381000	300000	300000	300000	300000	0
211	20231106	164700	15141381000	300000	300000	300000	300000	0
212	20231106	164600	15141381000	300000	300000	300000	300000	5487
213	20231106	164500	15141381000	300000	300000	300000	300000	0
214	20231106	164400	15141381000	300000	300000	300000	300000	0
215	20231106	164300	15141381000	300000	300000	300000	300000	0
216	20231106	164200	15141381000	300000	300000	300000	300000	0
217	20231106	164100	15141381000	300000	300000	300000	300000	0
218	20231106	164000	15141381000	300000	300000	300000	300000	0
219	20231106	163900	15141381000	300000	300000	300000	300000	0
220	20231106	163800	15141381000	300000	300000	300000	300000	0
221	20231106	163700	15141381000	300000	300000	300000	300000	0
222	20231106	163600	15141381000	300000	300000	300000	300000	0
223	20231106	163500	15141381000	300000	300000	300000	300000	0
224	20231106	163400	15141381000	300000	300000	300000	300000	0
225	20231106	163300	15141381000	300000	300000	300000	300000	0
226	20231106	163200	15141381000	300000	300000	300000	300000	0
227	20231106	163100	15141381000	300000	300000	300000	300000	0
228	20231106	163000	15141381000	300000	300000	300000	300000	0
229	20231106	162900	15141381000	300000	300000	300000	300000	0
230	20231106	162800	15141381000	300000	300000	300000	300000	0
231	20231106	162700	15141381000	300000	300000	300000	300000	0
232	20231106	162600	15141381000	300000	300000	300000	300000	0
233	20231106	162500	15141381000	300000	300000	300000	300000	0
234	20231106	162400	15141381000	300000	300000	300000	300000	0
235	20231106	162300	15141381000	300000	300000	300000	300000	0
236	20231106	162200	15141381000	300000	300000	300000	300000	0
237	20231106	162100	15141381000	300000	300000	300000	300000	0
238	20231106	162000	15141381000	300000	300000	300000	300000	0
239	20231106	161900	15141381000	300000	300000	300000	300000	0
240	20231106	161800	15141381000	300000	300000	300000	300000	0
241	20231106	161700	15141381000	300000	300000	300000	300000	0
242	20231106	161600	15141381000	300000	300000	300000	300000	5487
243	20231106	161500	15141381000	300000	300000	300000	300000	0
244	20231106	161400	15141381000	300000	300000	300000	300000	0
245	20231106	161300	15141381000	300000	300000	300000	300000	0
246	20231106	161200	15141381000	300000	300000	300000	300000	0
247	20231106	161100	15141381000	300000	300000	300000	300000	0
248	20231106	161000	15141381000	300000	300000	300000	300000	0
249	20231106	160900	15141381000	300000	300000	300000	300000	0
250	20231106	160800	15141381000	300000	300000	300000	300000	0
251	20231106	160700	15141381000	300000	300000	300000	300000	0
252	20231106	160600	15141381000	300000	300000	300000	300000	0
253	20231106	160500	15141381000	300000	300000	300000	300000	0
254	20231106	160400	15141381000	300000	300000	300000	300000	0
255	20231106	160300	15141381000	300000	300000	300000	300000	0
256	20231106	160200	15141381000	300000	300000	300000	300000	0
257	20231106	160100	15141381000	300000	300000	300000	300000	0
258	20231106	160000	15141381000	300000	300000	300000	300000	0
259	20231106	155900	15141381000	300000	300000	300000	300000	0
260	20231106	155800	15141381000	300000	300000	300000	300000	0
261	20231106	155700	15141381000	300000	300000	300000	300000	0
262	20231106	155600	15141381000	300000	300000	300000	300000	0
263	20231106	155500	15141381000	300000	300000	300000	300000	0
264	20231106	155400	15141381000	300000	300000	300000	300000	0
265	20231106	155300	15141381000	300000	300000	300000	300000	0
266	20231106	155200	15141381000	300000	300000	300000	300000	0
267	20231106	155100	15141381000	300000	300000	300000	300000	0
268	20231106	155000	15141381000	300000	300000	300000	300000	0
269	20231106	154900	15141381000	300000	300000	300000	300000	0
270	20231106	154800	15141381000	300000	300000	300000	300000	0
271	20231106	154700	15141381000	300000	300000	300000	300000	0
272	20231106	154600	15141381000	300000	300000	300000	300000	5487
273	20231106	154500	15141381000	300000	300000	300000	300000	0
274	20231106	154400	15141381000	300000	300000	300000	300000	0
275	20231106	154300	15141381000	300000	300000	300000	300000	0
276	20231106	154200	15141381000	300000	300000	300000	300000	0
277	20231106	154100	15141381000	300000	300000	300000	300000	0
278	20231106	154000	15141381000	300000	300000	300000	300000	0
279	20231106	153900	15141381000	300000	300000	300000	300000	0
280	20231106	153800	15141381000	300000	300000	300000	300000	0
281	20231106	153700	15141381000	300000	300000	300000	300000	0
282	20231106	153600	15141381000	300000	300000	300000	300000	0
283	20231106	153500	15141381000	300000	300000	300000	300000	0
284	20231106	153400	15141381000	300000	300000	300000	300000	0
285	20231106	153300	15141381000	300000	300000	300000	300000	0
286	20231106	153200	15141381000	300000	300000	300000	300000	0
287	20231106	153100	15141381000	300000	300000	300000	300000	0
288	20231106	153000	15141381000	300000	300000	300000	300000	5487
289	20231106	152900	13495281000	299000	299000	299000	299000	0
290	20231106	152800	13495281000	299000	299000	299000	299000	0
291	20231106	152700	13495281000	299000	299000	299000	299000	0
292	20231106	152600	13495281000	299000	299000	299000	299000	0
293	20231106	152500	13495281000	299000	299000	299000	299000	0
294	20231106	152400	13495281000	299000	299000	299000	299000	0
295	20231106	152300	13495281000	299000	299000	299000	299000	0
296	20231106	152200	13495281000	299000	299000	299000	299000	0
297	20231106	152100	13495281000	299000	299000	299000	299000	0
298	20231106	152000	13495281000	299000	299000	299000	299000	0
299	20231106	151900	13495281000	299000	299000	299500	299000	260
300	20231106	151800	13417435500	299500	299000	299500	299000	167
301	20231106	151700	13367482000	299000	299000	299500	299000	143
302	20231106	151600	13324689000	299000	299500	299500	299000	129
303	20231106	151500	13286107000	299500	299500	299500	299000	80
304	20231106	151400	13262172000	299000	299500	299500	299000	36
305	20231106	151300	13251404500	299000	299500	299500	299000	211
306	20231106	151200	13188251000	299500	299500	299500	299000	434
307	20231106	151100	13058290000	299500	299500	299500	299000	2463
308	20231106	151000	12320637500	299500	299000	299500	299000	52
309	20231106	150900	12305080500	299000	299500	299500	299000	93
310	20231106	150800	12277255500	299500	299500	299500	299000	47
311	20231106	150700	12263191500	299500	299000	299500	299000	31
312	20231106	150600	12253917000	299000	299500	299500	299000	85
313	20231106	150500	12228469000	299000	299000	299500	298500	1080
314	20231106	150400	11905540000	298500	298500	299000	298500	34
315	20231106	150300	11895385000	299000	298500	299000	298500	107
316	20231106	150200	11863406500	298500	298500	299000	298500	85
317	20231106	150100	11838025000	299000	299000	299000	298500	66
318	20231106	150000	11818316500	298500	298500	299000	298500	31
319	20231106	145900	11809051000	298500	298500	299000	298500	46
320	20231106	145800	11795312500	299000	298500	299000	298500	16
321	20231106	145700	11790535000	298500	299000	299000	298500	125
322	20231106	145600	11753217500	299000	299000	299000	298500	50
323	20231106	145500	11738286000	298500	299000	299000	298500	15
324	20231106	145400	11733805000	299000	298500	299000	298500	83
325	20231106	145300	11709015000	299000	298500	299000	298500	29
326	20231106	145200	11700356000	299000	298500	299000	298500	19
327	20231106	145100	11694681500	298500	298500	299000	298500	34
328	20231106	145000	11684529500	299000	299000	299000	298500	48
329	20231106	144900	11670196000	298500	298500	298500	298500	70
330	20231106	144800	11649301000	299000	298500	299000	298500	680
331	20231106	144700	11446264500	298000	298000	298500	298000	74
332	20231106	144600	11424210000	298000	298000	298500	298000	107
333	20231106	144500	11392319000	298500	298500	298500	298500	21
334	20231106	144400	11386050500	298500	298500	298500	298000	49
335	20231106	144300	11371440000	298000	298000	298500	298000	17
336	20231106	144200	11366368500	298500	298000	298500	298000	57
337	20231106	144100	11349374500	298500	298500	298500	298000	27
338	20231106	144000	11341323500	298500	298500	298500	298000	67
339	20231106	143900	11321356500	298000	298000	298500	298000	48
340	20231106	143800	11307049500	298000	298000	298500	298000	116
341	20231106	143700	11272449000	298500	298000	298500	298000	54
342	20231106	143600	11256355500	298500	298500	298500	298000	49
343	20231106	143500	11241745000	298500	298000	298500	298000	51
344	20231106	143400	11226544000	298500	298000	298500	298000	20
345	20231106	143300	11220580500	298000	298500	298500	298000	41
346	20231106	143200	11208356500	298000	297500	298000	297500	5
347	20231106	143100	11206867500	298000	297500	298500	297500	92
348	20231106	143000	11179476000	298500	297500	298500	297500	18
349	20231106	142900	11174111000	297500	298000	298000	297500	36
350	20231106	142800	11163390500	298000	298500	298500	297500	112
351	20231106	142700	11130022000	298000	298000	298500	298000	43
352	20231106	142600	11117206000	298000	297500	298000	297500	46
353	20231106	142500	11103507000	297500	297500	298500	297500	72
354	20231106	142400	11082058500	298000	298000	298500	298000	65
355	20231106	142300	11062685500	298000	297500	298500	297500	88
356	20231106	142200	11036463000	298000	298000	298000	297500	52
357	20231106	142100	11020975000	298000	298000	298000	297500	39
358	20231106	142000	11009361000	298000	297500	298500	297500	30
359	20231106	141900	11000425500	298000	298500	298500	298000	157
360	20231106	141800	10953634000	298500	298500	298500	298000	45
361	20231106	141700	10940217500	298500	298500	298500	298000	70
362	20231106	141600	10919343000	298500	298000	298500	297500	123
363	20231106	141500	10882686000	298000	298000	298000	297500	160
364	20231106	141400	10835006500	298000	298000	298000	297500	237
365	20231106	141300	10764387500	298000	298000	298000	297500	27
366	20231106	141200	10756351000	298000	297500	298000	297500	55
367	20231106	141100	10739985000	297500	297500	298000	297000	38
368	20231106	141000	10728688000	297000	297500	298000	297000	22
369	20231106	140900	10722148500	298000	297500	298000	297000	14
370	20231106	140800	10717981000	297500	297500	298000	297500	73
371	20231106	140700	10696263000	297500	297500	298000	297500	16
372	20231106	140600	10691500500	298000	297500	298500	297500	33
373	20231106	140500	10681676000	297500	297500	298000	297500	46
374	20231106	140400	10667983500	297500	298000	298000	297500	73
375	20231106	140300	10646251500	298000	297500	298500	297500	160
376	20231106	140200	10598598500	298000	297500	298000	297500	17
377	20231106	140100	10593534000	298000	298000	298000	297500	22
378	20231106	140000	10586985000	297500	297500	298000	297500	70
379	20231106	135900	10566153000	298000	297500	298000	297500	34
380	20231106	135800	10556030000	297500	297500	298500	297500	44
381	20231106	135700	10542927000	297500	297000	297500	297000	101
382	20231106	135600	10512898500	297500	297500	297500	297000	11
383	20231106	135500	10509626500	297000	298500	298500	297000	54
384	20231106	135400	10493579500	297000	298500	298500	297000	172
385	20231106	135300	10442494000	298500	297000	298500	297000	139
386	20231106	135200	10401161500	297000	297000	297500	297000	28
387	20231106	135100	10392839500	297000	297000	298000	297000	39
388	20231106	135000	10381233500	298000	298000	298000	297500	44
389	20231106	134900	10368134000	298000	298000	298000	297500	57
390	20231106	134800	10351169000	298000	298000	298000	298000	28
391	20231106	134700	10342825000	298000	298000	298500	298000	31
392	20231106	134600	10333585000	298000	297500	298500	297500	30
393	20231106	134500	10324649000	297500	297500	298500	297500	63
394	20231106	134400	10305890000	298500	297500	298500	297500	163
395	20231106	134300	10257306000	297500	297500	298000	297500	22
396	20231106	134200	10250760000	298000	298000	298000	297500	20
397	20231106	134100	10244807000	297500	297500	298000	297500	42
398	20231106	134000	10232310000	298000	297500	298000	297500	37
399	20231106	133900	10221300000	297500	298000	298000	297500	2
400	20231106	133800	10220704500	298000	298000	298000	297500	43
401	20231106	133700	10207909000	297500	297500	298000	297500	58
402	20231106	133600	10190651000	298000	297500	298000	297500	28
403	20231106	133500	10182315500	297500	297000	297500	296500	583
404	20231106	133400	10009358500	297000	298000	298000	297000	102
405	20231106	133300	9979022500	297500	297000	298000	297000	95
406	20231106	133200	9950802000	297000	297500	298000	297000	243
407	20231106	133100	9878601500	298000	298000	298000	297500	19
408	20231106	133000	9872946500	297500	297500	298000	297500	61
409	20231106	132900	9854797000	298000	297500	298000	297500	10
410	20231106	132800	9851817500	297500	297500	298000	297500	41
411	20231106	132700	9839609000	297500	298000	298000	297500	134
412	20231106	132600	9799743000	297500	297500	298000	297500	29
413	20231106	132500	9791114000	298000	298500	299000	297500	261
414	20231106	132400	9713319500	299000	298500	299000	298000	128
415	20231106	132300	9675113500	298500	298000	298500	298000	38
416	20231106	132200	9663781500	298500	299000	299000	298500	47
417	20231106	132100	9649750000	299000	298500	299000	298000	70
418	20231106	132000	9628861000	298500	299000	299000	298500	83
419	20231106	131900	9604080000	299000	298500	299000	298000	41
420	20231106	131800	9591840000	298500	298500	299000	298500	74
421	20231106	131700	9569748500	298500	299000	299000	298500	49
422	20231106	131600	9555118000	298500	299000	299000	298500	32
423	20231106	131500	9545565500	298500	298500	299000	298000	85
424	20231106	131400	9520197500	298500	298000	298500	298000	150
425	20231106	131300	9475424500	298000	298000	298500	298000	41
426	20231106	131200	9463196500	298500	298500	299000	298000	27
427	20231106	131100	9455136000	298500	298000	298500	298000	177
428	20231106	131000	9402321500	298500	298000	298500	298000	48
429	20231106	130900	9388014000	298000	298500	298500	298000	156
430	20231106	130800	9341449500	298000	298500	298500	298000	127
431	20231106	130700	9303540500	298500	298500	299000	298500	93
432	20231106	130600	9275771500	298500	298500	298500	298500	35
433	20231106	130500	9265324000	299000	299000	299000	298500	38
434	20231106	130400	9253977000	299000	298500	299000	298500	16
435	20231106	130300	9249200500	298500	298500	298500	298000	47
436	20231106	130200	9235183500	298500	299000	299000	298000	131
437	20231106	130100	9196054000	298500	299000	299000	298000	99
438	20231106	130000	9166519500	298500	298000	298500	298000	55
439	20231106	125900	9150120000	298000	299000	299000	298000	90
440	20231106	125800	9123268500	298500	298500	298500	298500	28
441	20231106	125700	9114910500	298500	298500	299000	298500	37
442	20231106	125600	9103862500	298500	298500	299000	298000	99
443	20231106	125500	9074325000	298500	298000	298500	298000	13
444	20231106	125400	9070445000	298000	298500	299000	298000	91
445	20231106	125300	9043302000	298500	298500	299000	298000	65
446	20231106	125200	9023909000	298000	298500	298500	298000	76
447	20231106	125100	9001243500	298500	298000	298500	298000	69
448	20231106	125000	8980649000	298500	298500	298500	298000	96
449	20231106	124900	8951993500	298500	298500	298500	298000	71
450	20231106	124800	8930806000	298500	298500	299000	298000	105
451	20231106	124700	8899462500	299000	298500	299000	298500	41
452	20231106	124600	8887221500	298500	299000	299000	298500	43
453	20231106	124500	8874382500	298500	298500	299000	298500	90
454	20231106	124400	8847514000	298500	298500	299000	298500	53
455	20231106	124300	8831692000	298500	298500	298500	298500	19
456	20231106	124200	8826020500	298500	298500	298500	298000	53
457	20231106	124100	8810211000	298500	298500	298500	298000	32
458	20231106	124000	8800666500	298500	299000	299000	298000	48
459	20231106	123900	8786329000	299000	298000	299000	298000	611
460	20231106	123800	8604030500	298000	297500	298000	297500	10
461	20231106	123700	8601053000	297500	297500	298000	297500	163
462	20231106	123600	8552560000	297500	297500	297500	297500	15
463	20231106	123500	8548097500	297500	297500	298000	297500	45
464	20231106	123400	8534705500	298000	298000	298500	298000	97
465	20231106	123300	8505798000	298000	298000	298500	298000	46
466	20231106	123200	8492087500	298000	297500	298000	297500	146
467	20231106	123100	8448607500	297500	298000	298000	297500	89
468	20231106	123000	8422109000	297500	298000	298500	297500	150
469	20231106	122900	8377415500	298000	298000	298500	298000	158
470	20231106	122800	8330326500	298000	298000	298500	298000	169
471	20231106	122700	8279937500	298000	298000	298000	298000	43
472	20231106	122600	8267123500	298000	298000	298500	298000	156
473	20231106	122500	8220634500	298000	298000	298500	298000	139
474	20231106	122400	8179212000	298000	298000	298500	298000	157
475	20231106	122300	8132425500	298000	297500	298500	297500	293
476	20231106	122200	8045124500	297500	297500	297500	297500	14
477	20231106	122100	8040959500	297500	297500	298000	297500	193
478	20231106	122000	7983534000	297500	297500	298000	297500	91
479	20231106	121900	7956458000	297500	298500	298500	297500	284
480	20231106	121800	7871855000	298000	298000	298500	298000	114
481	20231106	121700	7837858000	298000	298000	298500	297500	268
482	20231106	121600	7757944000	298000	296500	298000	296500	2626
483	20231106	121500	6976848000	297000	296500	297000	296500	96
484	20231106	121400	6948376500	296500	297000	297000	296000	59
485	20231106	121300	6930890000	296500	296500	297000	296500	101
486	20231106	121200	6900937000	296500	296500	297000	296500	114
487	20231106	121100	6867135500	296500	296500	297000	296500	105
488	20231106	121000	6835986500	296500	296500	296500	296500	43
489	20231106	120900	6823237000	297000	296000	297000	296000	453
490	20231106	120800	6688965000	296500	296500	296500	296000	86
491	20231106	120700	6663503500	296500	296000	296500	296000	32
492	20231106	120600	6654031000	296000	296000	296000	296000	56
493	20231106	120500	6637455000	296000	295000	296500	295000	845
494	20231106	120400	6387624000	294500	294500	294500	294500	24
495	20231106	120300	6380556000	295000	294000	295000	294000	27
496	20231106	120200	6372614500	294000	294000	295000	294000	47
497	20231106	120100	6358782000	294000	294500	295000	294000	50
498	20231106	120000	6344063000	294000	294500	294500	294000	177
499	20231106	115900	6291942000	294000	294000	294500	294000	32
500	20231106	115800	6282533500	294000	293500	294500	293500	169
501	20231106	115700	6232794000	294000	293500	294000	293500	105
502	20231106	115600	6201928000	293500	294000	294000	293500	29
503	20231106	115500	6193415500	293500	294000	294500	293500	62
504	20231106	115400	6175188500	294000	294000	294000	293500	115
505	20231106	115300	6141404000	294500	294000	294500	294000	5
506	20231106	115200	6139933000	293500	293500	294000	293500	338
507	20231106	115100	6040685000	293500	293500	293500	293500	52
508	20231106	115000	6025423000	293500	294000	294000	293500	57
509	20231106	114900	6008675500	293500	293500	293500	293500	56
510	20231106	114800	5992239500	293500	293500	293500	293500	38
511	20231106	114700	5981086500	294000	293500	294000	293500	28
512	20231106	114600	5972867500	294000	293500	294000	293500	164
513	20231106	114500	5924728500	293500	293500	293500	293500	9
514	20231106	114400	5922087000	293500	293500	293500	293500	54
515	20231106	114300	5906238000	293500	293500	294000	293500	76
516	20231106	114200	5883926000	294000	294000	294000	294000	55
517	20231106	114100	5867756000	294000	294500	294500	293500	116
518	20231106	114000	5833656000	294500	294000	294500	294000	36
519	20231106	113900	5823066000	294000	294000	294500	294000	108
520	20231106	113800	5791308500	294000	294500	294500	294000	25
521	20231106	113700	5783954000	294500	294000	294500	294000	118
522	20231106	113600	5749208500	294500	294500	294500	294500	67
523	20231106	113500	5729477000	295000	294500	295000	294500	20
524	20231106	113400	5723586500	294500	294500	294500	294500	13
525	20231106	113300	5719758000	294500	294500	295000	294000	36
526	20231106	113200	5709160000	294500	294000	294500	294000	100
527	20231106	113100	5679722000	294000	294000	294000	294000	34
528	20231106	113000	5669726000	294000	294000	294500	294000	4
529	20231106	112900	5668549500	294500	294000	294500	294000	63
530	20231106	112800	5650021500	294500	294000	294500	294000	169
531	20231106	112700	5600334000	294000	294000	294000	294000	33
532	20231106	112600	5590632000	294000	294000	294000	294000	17
533	20231106	112500	5585634000	294000	294000	294500	294000	118
534	20231106	112400	5550941500	294500	294000	294500	294000	38
535	20231106	112300	5539769000	294000	294000	294500	294000	35
536	20231106	112200	5529478000	294000	294000	294500	294000	29
537	20231106	112100	5520948500	294500	294000	294500	294000	41
538	20231106	112000	5508889000	294000	294500	294500	294000	41
539	20231106	111900	5496834500	294000	294000	294000	294000	86
540	20231106	111800	5471550500	294000	294500	295000	294000	113
541	20231106	111700	5438309000	294500	294000	295000	294000	94
542	20231106	111600	5410630500	295000	294000	295000	294000	83
543	20231106	111500	5386196000	294500	294000	294500	294000	34
544	20231106	111400	5376187500	294500	294500	294500	293500	109
545	20231106	111300	5344102500	294000	294000	294000	293500	154
546	20231106	111200	5298836000	294000	293500	294000	293500	48
547	20231106	111100	5284726000	294000	293000	294000	293000	39
548	20231106	111000	5273279500	293500	294000	294000	293000	528
549	20231106	110900	5118427500	294000	294000	294500	294000	41
550	20231106	110800	5106373000	294500	294000	294500	294000	48
551	20231106	110700	5092259500	294000	294500	295000	294000	41
552	20231106	110600	5080183500	294000	294500	294500	294000	109
553	20231106	110500	5048090500	294500	294500	295000	294500	63
554	20231106	110400	5029528500	294500	295000	295000	294500	84
555	20231106	110300	5004785000	295000	294500	295000	294500	62
556	20231106	110200	4986510500	295000	294500	295000	294500	105
557	20231106	110100	4955552500	294500	294500	294500	294500	94
558	20231106	110000	4927869500	294500	295000	295000	294000	102
559	20231106	105900	4897805500	294000	294000	295000	294000	55
560	20231106	105800	4881609500	294000	294000	294500	294000	61
561	20231106	105700	4863674000	294000	294000	294000	294000	15
562	20231106	105600	4859264000	294000	294000	294000	293000	116
563	20231106	105500	4825249000	294000	293500	294000	293500	121
564	20231106	105400	4789725500	294000	294000	294000	293500	30
565	20231106	105300	4780906000	294000	293500	294000	293500	71
566	20231106	105200	4760057500	293500	294000	294000	293500	35
567	20231106	105100	4749773500	294000	294000	294000	293500	21
568	20231106	105000	4743605000	293500	293500	293500	293500	66
569	20231106	104900	4724234000	293500	293500	294500	293500	50
570	20231106	104800	4709527500	293500	293500	294500	293500	65
571	20231106	104700	4690444000	293500	293500	294500	293500	21
572	20231106	104600	4684277500	294000	293500	294000	293500	57
573	20231106	104500	4667535500	293500	293500	294000	293500	79
574	20231106	104400	4644347500	294000	293500	294000	293000	19
575	20231106	104300	4638771500	293500	294500	294500	293500	209
576	20231106	104200	4577271000	294500	295000	295000	294500	136
577	20231106	104100	4537152000	295000	295000	295500	294500	60
578	20231106	104000	4519438000	295500	295000	295500	294000	392
579	20231106	103900	4403853500	295000	293500	295000	293500	654
580	20231106	103800	4211486000	293000	293500	293500	293000	201
581	20231106	103700	4152564000	293000	293500	294000	293000	51
582	20231106	103600	4137600500	293500	293500	294000	293500	246
583	20231106	103500	4065387000	293500	293500	293500	293000	139
584	20231106	103400	4024637000	293000	293000	293500	293000	65
585	20231106	103300	4005581000	293000	293000	293500	292500	79
586	20231106	103200	3982433000	293000	293500	293500	293000	114
587	20231106	103100	3949011500	293000	292500	293500	292500	146
588	20231106	103000	3906258000	293000	293500	293500	292500	94
589	20231106	102900	3878723500	293000	293000	293000	293000	69
590	20231106	102800	3858506500	292500	294000	294000	292500	89
591	20231106	102700	3832458000	294000	292500	294000	292500	116
592	20231106	102600	3798471000	292500	292500	293000	292500	167
593	20231106	102500	3749619500	292500	292500	292500	292500	107
594	20231106	102400	3718322000	292500	292000	292500	292000	100
595	20231106	102300	3689094500	292000	292000	292000	292000	205
596	20231106	102200	3629234500	292500	292500	292500	292000	100
597	20231106	102100	3600020500	293000	292500	293000	292000	277
598	20231106	102000	3519019000	292500	292500	292500	292000	722
599	20231106	101900	3308118000	292000	292500	292500	292000	292
600	20231106	101800	3222793000	292500	292500	293000	292500	127
601	20231106	101700	3185643500	292500	293000	293000	292500	60
602	20231106	101600	3168091000	292500	293500	293500	292500	461
603	20231106	101500	3033034000	293000	293000	293500	293000	215
604	20231106	101400	2969994000	293000	293000	293500	293000	63
605	20231106	101300	2951529500	293000	293500	294000	293000	200
606	20231106	101200	2892903500	293500	293500	293500	293000	111
607	20231106	101100	2860359000	293500	293000	293500	293000	174
608	20231106	101000	2809346000	293500	293500	293500	293000	124
609	20231106	100900	2772960000	293500	294000	294000	293500	58
610	20231106	100800	2755931500	294000	294000	294000	293500	281
611	20231106	100700	2673371000	294000	293500	294000	293500	155
612	20231106	100600	2627855500	293500	294000	294000	293500	77
613	20231106	100500	2605228000	294000	293500	294000	293500	18
614	20231106	100400	2599936500	293500	293500	294000	293500	57
615	20231106	100300	2583198500	294000	293500	294000	293500	60
616	20231106	100200	2565573000	293500	294000	294500	293500	53
617	20231106	100100	2549987500	294500	294000	294500	293500	71
618	20231106	100000	2529111500	293500	294000	295000	293500	79
619	20231106	095900	2505896000	293500	293500	295000	293500	60
620	20231106	095800	2488271500	293500	293500	295000	293500	134
621	20231106	095700	2448852000	294500	293500	294500	293500	100
622	20231106	095600	2419471500	294500	294500	294500	293500	247
623	20231106	095500	2346908000	294500	294500	294500	294000	36
624	20231106	095400	2336321500	294000	294500	294500	294000	60
625	20231106	095300	2318681000	294500	293500	294500	293500	96
626	20231106	095200	2290482000	293500	293500	294500	293500	146
627	20231106	095100	2247561500	294000	293500	294000	293500	160
628	20231106	095000	2200579000	294000	293500	294000	293500	14
629	20231106	094900	2196469500	293500	293500	293500	293000	79
630	20231106	094800	2173290500	294000	293500	294000	293500	121
631	20231106	094700	2137752500	293500	293500	294000	293000	276
632	20231106	094600	2056736000	293500	293500	294000	293500	19
633	20231106	094500	2051158000	293500	294000	294000	293500	56
634	20231106	094400	2034720000	293500	293500	294000	293500	36
635	20231106	094300	2024153500	294000	294000	294000	293000	79
636	20231106	094200	2000955000	293500	293500	294000	293000	186
637	20231106	094100	1946366000	293500	294000	294000	293500	91
638	20231106	094000	1919655500	293500	293500	293500	293500	63
639	20231106	093900	1901165000	293500	293500	293500	293000	51
640	20231106	093800	1886204500	293500	293000	294500	293000	36
641	20231106	093700	1875650500	294000	293000	294500	293000	62
642	20231106	093600	1857471500	293000	293500	293500	293000	118
643	20231106	093500	1822859000	293500	293500	294000	293500	149
644	20231106	093400	1779124000	294000	294000	294000	293500	64
645	20231106	093300	1760337000	294000	294000	294500	293500	22
646	20231106	093200	1753869500	294500	293500	294500	293500	20
647	20231106	093100	1747993500	294500	293000	294500	293000	136
648	20231106	093000	1707976000	293500	293500	293500	293000	60
649	20231106	092900	1690376000	293500	293500	294000	293500	136
650	20231106	092800	1650409500	293500	294000	294000	293500	123
651	20231106	092700	1614255500	293500	293500	293500	293000	98
652	20231106	092600	1585495500	293500	293500	294500	293000	168
653	20231106	092500	1536112000	293500	293500	294000	293500	153
654	20231106	092400	1491206000	293500	293000	293500	293000	89
655	20231106	092300	1465128500	293500	293000	293500	293000	75
656	20231106	092200	1443142500	293500	294500	294500	293500	228
657	20231106	092100	1376199000	294500	294500	295000	294000	171
658	20231106	092000	1325846500	294000	294000	294500	294000	49
659	20231106	091900	1311439500	294000	293000	294000	292500	144
660	20231106	091800	1269193500	293000	292500	293000	292500	240
661	20231106	091700	1198977500	293000	293000	293000	292500	22
662	20231106	091600	1192534000	293000	292500	293500	292500	102
663	20231106	091500	1162669500	293500	292500	294000	292500	49
664	20231106	091400	1148323000	294000	295000	295000	292500	81
665	20231106	091300	1124588000	293500	294500	295000	293500	177
666	20231106	091200	1072574500	294500	292500	294500	292500	400
667	20231106	091100	955274500	293000	292000	293000	292000	111
668	20231106	091000	922847000	292500	293000	293500	292000	125
669	20231106	090900	886306500	292000	292500	292500	292000	204
670	20231106	090800	826703000	292500	293500	294500	292000	808
671	20231106	090700	589815500	294000	295000	295000	294000	291
672	20231106	090600	504233500	294000	295000	295000	294000	121
673	20231106	090500	468564500	294500	294500	295000	293500	128
674	20231106	090400	430917500	294500	295500	296000	294500	272
675	20231106	090300	350636000	295500	297000	297500	295500	108
676	20231106	090200	318601500	297000	296500	297000	295000	329
677	20231106	090100	221180000	296000	296500	297500	295500	148
678	20231106	090000	177309000	297000	294500	297500	294500	600