KissMeData/194480/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202000	3950667550	29300	29300	29300	29300	1943
3	20241114	201900	3950667550	29300	29300	29300	29300	0
4	20241114	201800	3950667550	29300	29300	29300	29300	0
5	20241114	201700	3950667550	29300	29300	29300	29300	0
6	20241114	201600	3950667550	29300	29300	29300	29300	0
7	20241114	201500	3950667550	29300	29300	29300	29300	0
8	20241114	201400	3950667550	29300	29300	29300	29300	0
9	20241114	201300	3950667550	29300	29300	29300	29300	0
10	20241114	201200	3950667550	29300	29300	29300	29300	0
11	20241114	201100	3950667550	29300	29300	29300	29300	0
12	20241114	201000	3950667550	29300	29300	29300	29300	0
13	20241114	200900	3950667550	29300	29300	29300	29300	0
14	20241114	200800	3950667550	29300	29300	29300	29300	0
15	20241114	200700	3950667550	29300	29300	29300	29300	0
16	20241114	200600	3950667550	29300	29300	29300	29300	0
17	20241114	200500	3950667550	29300	29300	29300	29300	0
18	20241114	200400	3950667550	29300	29300	29300	29300	0
19	20241114	200300	3950667550	29300	29300	29300	29300	0
20	20241114	200200	3950667550	29300	29300	29300	29300	0
21	20241114	200100	3950667550	29300	29300	29300	29300	0
22	20241114	200000	3950667550	29300	29300	29300	29300	0
23	20241114	195900	3950667550	29300	29300	29300	29300	0
24	20241114	195800	3950667550	29300	29300	29300	29300	0
25	20241114	195700	3950667550	29300	29300	29300	29300	0
26	20241114	195600	3950667550	29300	29300	29300	29300	0
27	20241114	195500	3950667550	29300	29300	29300	29300	0
28	20241114	195400	3950667550	29300	29300	29300	29300	0
29	20241114	195300	3950667550	29300	29300	29300	29300	0
30	20241114	195200	3950667550	29300	29300	29300	29300	0
31	20241114	195100	3950667550	29300	29300	29300	29300	0
32	20241114	195000	3950667550	29300	29300	29300	29300	1943
33	20241114	194900	3950667550	29300	29300	29300	29300	0
34	20241114	194800	3950667550	29300	29300	29300	29300	0
35	20241114	194700	3950667550	29300	29300	29300	29300	0
36	20241114	194600	3950667550	29300	29300	29300	29300	0
37	20241114	194500	3950667550	29300	29300	29300	29300	0
38	20241114	194400	3950667550	29300	29300	29300	29300	0
39	20241114	194300	3950667550	29300	29300	29300	29300	0
40	20241114	194200	3950667550	29300	29300	29300	29300	0
41	20241114	194100	3950667550	29300	29300	29300	29300	0
42	20241114	194000	3950667550	29300	29300	29300	29300	0
43	20241114	193900	3950667550	29300	29300	29300	29300	0
44	20241114	193800	3950667550	29300	29300	29300	29300	0
45	20241114	193700	3950667550	29300	29300	29300	29300	0
46	20241114	193600	3950667550	29300	29300	29300	29300	0
47	20241114	193500	3950667550	29300	29300	29300	29300	0
48	20241114	193400	3950667550	29300	29300	29300	29300	0
49	20241114	193300	3950667550	29300	29300	29300	29300	0
50	20241114	193200	3950667550	29300	29300	29300	29300	0
51	20241114	193100	3950667550	29300	29300	29300	29300	0
52	20241114	193000	3950667550	29300	29300	29300	29300	0
53	20241114	192900	3950667550	29300	29300	29300	29300	0
54	20241114	192800	3950667550	29300	29300	29300	29300	0
55	20241114	192700	3950667550	29300	29300	29300	29300	0
56	20241114	192600	3950667550	29300	29300	29300	29300	0
57	20241114	192500	3950667550	29300	29300	29300	29300	0
58	20241114	192400	3950667550	29300	29300	29300	29300	0
59	20241114	192300	3950667550	29300	29300	29300	29300	0
60	20241114	192200	3950667550	29300	29300	29300	29300	0
61	20241114	192100	3950667550	29300	29300	29300	29300	0
62	20241114	192000	3950667550	29300	29300	29300	29300	1943
63	20241114	191900	3950667550	29300	29300	29300	29300	0
64	20241114	191800	3950667550	29300	29300	29300	29300	0
65	20241114	191700	3950667550	29300	29300	29300	29300	0
66	20241114	191600	3950667550	29300	29300	29300	29300	0
67	20241114	191500	3950667550	29300	29300	29300	29300	0
68	20241114	191400	3950667550	29300	29300	29300	29300	0
69	20241114	191300	3950667550	29300	29300	29300	29300	0
70	20241114	191200	3950667550	29300	29300	29300	29300	0
71	20241114	191100	3950667550	29300	29300	29300	29300	0
72	20241114	191000	3950667550	29300	29300	29300	29300	0
73	20241114	190900	3950667550	29300	29300	29300	29300	0
74	20241114	190800	3950667550	29300	29300	29300	29300	0
75	20241114	190700	3950667550	29300	29300	29300	29300	0
76	20241114	190600	3950667550	29300	29300	29300	29300	0
77	20241114	190500	3950667550	29300	29300	29300	29300	0
78	20241114	190400	3950667550	29300	29300	29300	29300	0
79	20241114	190300	3950667550	29300	29300	29300	29300	0
80	20241114	190200	3950667550	29300	29300	29300	29300	0
81	20241114	190100	3950667550	29300	29300	29300	29300	0
82	20241114	190000	3950667550	29300	29300	29300	29300	0
83	20241114	185900	3950667550	29300	29300	29300	29300	0
84	20241114	185800	3950667550	29300	29300	29300	29300	0
85	20241114	185700	3950667550	29300	29300	29300	29300	0
86	20241114	185600	3950667550	29300	29300	29300	29300	0
87	20241114	185500	3950667550	29300	29300	29300	29300	0
88	20241114	185400	3950667550	29300	29300	29300	29300	0
89	20241114	185300	3950667550	29300	29300	29300	29300	0
90	20241114	185200	3950667550	29300	29300	29300	29300	0
91	20241114	185100	3950667550	29300	29300	29300	29300	0
92	20241114	185000	3950667550	29300	29300	29300	29300	1943
93	20241114	184900	3950667550	29300	29300	29300	29300	0
94	20241114	184800	3950667550	29300	29300	29300	29300	0
95	20241114	184700	3950667550	29300	29300	29300	29300	0
96	20241114	184600	3950667550	29300	29300	29300	29300	0
97	20241114	184500	3950667550	29300	29300	29300	29300	0
98	20241114	184400	3950667550	29300	29300	29300	29300	0
99	20241114	184300	3950667550	29300	29300	29300	29300	0
100	20241114	184200	3950667550	29300	29300	29300	29300	0
101	20241114	184100	3950667550	29300	29300	29300	29300	0
102	20241114	184000	3950667550	29300	29300	29300	29300	0
103	20241114	183900	3950667550	29300	29300	29300	29300	0
104	20241114	183800	3950667550	29300	29300	29300	29300	0
105	20241114	183700	3950667550	29300	29300	29300	29300	0
106	20241114	183600	3950667550	29300	29300	29300	29300	0
107	20241114	183500	3950667550	29300	29300	29300	29300	0
108	20241114	183400	3950667550	29300	29300	29300	29300	0
109	20241114	183300	3950667550	29300	29300	29300	29300	0
110	20241114	183200	3950667550	29300	29300	29300	29300	0
111	20241114	183100	3950667550	29300	29300	29300	29300	0
112	20241114	183000	3950667550	29300	29300	29300	29300	0
113	20241114	182900	3950667550	29300	29300	29300	29300	0
114	20241114	182800	3950667550	29300	29300	29300	29300	0
115	20241114	182700	3950667550	29300	29300	29300	29300	0
116	20241114	182600	3950667550	29300	29300	29300	29300	0
117	20241114	182500	3950667550	29300	29300	29300	29300	0
118	20241114	182400	3950667550	29300	29300	29300	29300	0
119	20241114	182300	3950667550	29300	29300	29300	29300	0
120	20241114	182200	3950667550	29300	29300	29300	29300	0
121	20241114	182100	3950667550	29300	29300	29300	29300	0
122	20241114	182000	3950667550	29300	29300	29300	29300	1943
123	20241114	181900	3950667550	29300	29300	29300	29300	0
124	20241114	181800	3950667550	29300	29300	29300	29300	0
125	20241114	181700	3950667550	29300	29300	29300	29300	0
126	20241114	181600	3950667550	29300	29300	29300	29300	0
127	20241114	181500	3950667550	29300	29300	29300	29300	0
128	20241114	181400	3950667550	29300	29300	29300	29300	0
129	20241114	181300	3950667550	29300	29300	29300	29300	0
130	20241114	181200	3950667550	29300	29300	29300	29300	0
131	20241114	181100	3950667550	29300	29300	29300	29300	0
132	20241114	181000	3950667550	29300	29300	29300	29300	0
133	20241114	180900	3950667550	29300	29300	29300	29300	0
134	20241114	180800	3950667550	29300	29300	29300	29300	0
135	20241114	180700	3950667550	29300	29300	29300	29300	0
136	20241114	180600	3950667550	29300	29300	29300	29300	0
137	20241114	180500	3950667550	29300	29300	29300	29300	0
138	20241114	180400	3950667550	29300	29300	29300	29300	0
139	20241114	180300	3950667550	29300	29300	29300	29300	0
140	20241114	180200	3950667550	29300	29300	29300	29300	0
141	20241114	180100	3950667550	29300	29300	29300	29300	0
142	20241114	180000	3950667550	29300	29300	29300	29300	0
143	20241114	175900	3950667550	29300	29300	29300	29300	0
144	20241114	175800	3950667550	29300	29300	29300	29300	0
145	20241114	175700	3950667550	29300	29300	29300	29300	0
146	20241114	175600	3950667550	29300	29300	29300	29300	0
147	20241114	175500	3950667550	29300	29300	29300	29300	0
148	20241114	175400	3950667550	29300	29300	29300	29300	0
149	20241114	175300	3950667550	29300	29300	29300	29300	0
150	20241114	175200	3950667550	29300	29300	29300	29300	0
151	20241114	175100	3950667550	29300	29300	29300	29300	0
152	20241114	175000	3950667550	29300	29300	29300	29300	1943
153	20241114	174900	3950667550	29300	29300	29300	29300	0
154	20241114	174800	3950667550	29300	29300	29300	29300	0
155	20241114	174700	3950667550	29300	29300	29300	29300	0
156	20241114	174600	3950667550	29300	29300	29300	29300	0
157	20241114	174500	3950667550	29300	29300	29300	29300	0
158	20241114	174400	3950667550	29300	29300	29300	29300	0
159	20241114	174300	3950667550	29300	29300	29300	29300	0
160	20241114	174200	3950667550	29300	29300	29300	29300	0
161	20241114	174100	3950667550	29300	29300	29300	29300	0
162	20241114	174000	3950667550	29300	29300	29300	29300	0
163	20241114	173900	3950667550	29300	29300	29300	29300	0
164	20241114	173800	3950667550	29300	29300	29300	29300	0
165	20241114	173700	3950667550	29300	29300	29300	29300	0
166	20241114	173600	3950667550	29300	29300	29300	29300	0
167	20241114	173500	3950667550	29300	29300	29300	29300	0
168	20241114	173400	3950667550	29300	29300	29300	29300	0
169	20241114	173300	3950667550	29300	29300	29300	29300	0
170	20241114	173200	3950667550	29300	29300	29300	29300	0
171	20241114	173100	3950667550	29300	29300	29300	29300	0
172	20241114	173000	3950667550	29300	29300	29300	29300	0
173	20241114	172900	3950667550	29300	29300	29300	29300	0
174	20241114	172800	3950667550	29300	29300	29300	29300	0
175	20241114	172700	3950667550	29300	29300	29300	29300	0
176	20241114	172600	3950667550	29300	29300	29300	29300	0
177	20241114	172500	3950667550	29300	29300	29300	29300	0
178	20241114	172400	3950667550	29300	29300	29300	29300	0
179	20241114	172300	3950667550	29300	29300	29300	29300	0
180	20241114	172200	3950667550	29300	29300	29300	29300	0
181	20241114	172100	3950667550	29300	29300	29300	29300	0
182	20241114	172000	3950667550	29300	29300	29300	29300	1943
183	20241114	171900	3950667550	29300	29300	29300	29300	0
184	20241114	171800	3950667550	29300	29300	29300	29300	0
185	20241114	171700	3950667550	29300	29300	29300	29300	0
186	20241114	171600	3950667550	29300	29300	29300	29300	0
187	20241114	171500	3950667550	29300	29300	29300	29300	0
188	20241114	171400	3950667550	29300	29300	29300	29300	0
189	20241114	171300	3950667550	29300	29300	29300	29300	0
190	20241114	171200	3950667550	29300	29300	29300	29300	0
191	20241114	171100	3950667550	29300	29300	29300	29300	0
192	20241114	171000	3950667550	29300	29300	29300	29300	0
193	20241114	170900	3950667550	29300	29300	29300	29300	0
194	20241114	170800	3950667550	29300	29300	29300	29300	0
195	20241114	170700	3950667550	29300	29300	29300	29300	0
196	20241114	170600	3950667550	29300	29300	29300	29300	0
197	20241114	170500	3950667550	29300	29300	29300	29300	0
198	20241114	170400	3950667550	29300	29300	29300	29300	0
199	20241114	170300	3950667550	29300	29300	29300	29300	0
200	20241114	170200	3950667550	29300	29300	29300	29300	0
201	20241114	170100	3950667550	29300	29300	29300	29300	0
202	20241114	170000	3950667550	29300	29300	29300	29300	0
203	20241114	165900	3950667550	29300	29300	29300	29300	0
204	20241114	165800	3950667550	29300	29300	29300	29300	0
205	20241114	165700	3950667550	29300	29300	29300	29300	0
206	20241114	165600	3950667550	29300	29300	29300	29300	0
207	20241114	165500	3950667550	29300	29300	29300	29300	0
208	20241114	165400	3950667550	29300	29300	29300	29300	0
209	20241114	165300	3950667550	29300	29300	29300	29300	0
210	20241114	165200	3950667550	29300	29300	29300	29300	0
211	20241114	165100	3950667550	29300	29300	29300	29300	0
212	20241114	165000	3950667550	29300	29300	29300	29300	1943
213	20241114	164900	3950667550	29300	29300	29300	29300	0
214	20241114	164800	3950667550	29300	29300	29300	29300	0
215	20241114	164700	3950667550	29300	29300	29300	29300	0
216	20241114	164600	3950667550	29300	29300	29300	29300	0
217	20241114	164500	3950667550	29300	29300	29300	29300	0
218	20241114	164400	3950667550	29300	29300	29300	29300	0
219	20241114	164300	3950667550	29300	29300	29300	29300	0
220	20241114	164200	3950667550	29300	29300	29300	29300	0
221	20241114	164100	3950667550	29300	29300	29300	29300	0
222	20241114	164000	3950667550	29300	29300	29300	29300	0
223	20241114	163900	3950667550	29300	29300	29300	29300	0
224	20241114	163800	3950667550	29300	29300	29300	29300	0
225	20241114	163700	3950667550	29300	29300	29300	29300	0
226	20241114	163600	3950667550	29300	29300	29300	29300	0
227	20241114	163500	3950667550	29300	29300	29300	29300	0
228	20241114	163400	3950667550	29300	29300	29300	29300	0
229	20241114	163300	3950667550	29300	29300	29300	29300	0
230	20241114	163200	3950667550	29300	29300	29300	29300	0
231	20241114	163100	3950667550	29300	29300	29300	29300	0
232	20241114	163000	3950667550	29300	29300	29300	29300	1943
233	20241114	162900	3893737650	29250	29250	29250	29250	0
234	20241114	162800	3893737650	29250	29250	29250	29250	0
235	20241114	162700	3893737650	29250	29250	29250	29250	0
236	20241114	162600	3893737650	29250	29250	29250	29250	0
237	20241114	162500	3893737650	29250	29250	29250	29250	0
238	20241114	162400	3893737650	29250	29250	29250	29250	0
239	20241114	162300	3893737650	29250	29250	29250	29250	0
240	20241114	162200	3893737650	29250	29250	29250	29250	0
241	20241114	162100	3893737650	29250	29250	29250	29250	0
242	20241114	162000	3893737650	29250	29250	29250	29250	0
243	20241114	161900	3893737650	29250	29100	29250	29050	664
244	20241114	161800	3874403150	29050	29100	29100	29050	87
245	20241114	161700	3871873300	29100	29100	29100	29050	281
246	20241114	161600	3863705900	29100	29100	29200	29050	211
247	20241114	161500	3857573750	29050	29200	29200	29050	35
248	20241114	161400	3856555050	29250	29200	29250	29150	212
249	20241114	161300	3850365650	29200	29050	29200	29050	638
250	20241114	161200	3831776200	29100	29100	29100	29050	92
251	20241114	161100	3829100250	29050	29050	29050	29050	21
252	20241114	161000	3828490200	29050	29100	29100	29050	175
253	20241114	160900	3823399450	29150	29050	29150	29000	413
254	20241114	160800	3811400300	29000	29000	29050	29000	155
255	20241114	160700	3806899900	29050	29050	29100	29000	673
256	20241114	160600	3787350550	29050	29050	29050	29050	90
257	20241114	160500	3784736050	29050	29050	29100	29050	92
258	20241114	160400	3782062650	29050	29050	29100	29050	89
259	20241114	160300	3779476550	29050	29100	29100	29050	130
260	20241114	160200	3775699200	29100	29100	29100	29050	154
261	20241114	160100	3771221400	29100	29050	29100	29050	59
262	20241114	160000	3769506550	29100	29100	29100	29050	312
263	20241114	155900	3760433150	29100	29100	29100	29100	95
264	20241114	155800	3757668650	29150	29100	29150	29100	94
265	20241114	155700	3754930700	29150	29100	29150	29100	329
266	20241114	155600	3745356650	29150	29100	29150	29100	147
267	20241114	155500	3741073350	29100	29150	29150	29100	142
268	20241114	155400	3736936900	29150	29200	29200	29150	127
269	20241114	155300	3733234800	29150	29100	29200	29100	116
270	20241114	155200	3729853900	29150	29100	29150	29100	219
271	20241114	155100	3723472350	29100	29100	29200	29100	90
272	20241114	155000	3720849250	29150	29150	29150	29150	118
273	20241114	154900	3717409550	29150	29150	29150	29150	74
274	20241114	154800	3715252450	29150	29150	29150	29150	78
275	20241114	154700	3712978750	29150	29200	29200	29150	99
276	20241114	154600	3710090300	29200	29200	29200	29100	258
277	20241114	154500	3702568600	29100	29150	29250	29100	90
278	20241114	154400	3699941800	29100	29150	29200	29100	108
279	20241114	154300	3696794400	29150	29150	29150	29150	46
280	20241114	154200	3695453500	29150	29150	29150	29150	29
281	20241114	154100	3694608150	29150	29100	29200	29100	165
282	20241114	154000	3689795050	29150	29200	29200	29150	121
283	20241114	153900	3686267350	29200	29200	29200	29150	26
284	20241114	153800	3685509150	29150	29250	29250	29150	47
285	20241114	153700	3684134700	29200	29200	29200	29200	321
286	20241114	153600	3674761500	29250	29250	29250	29250	41
287	20241114	153500	3673562250	29250	29300	29300	29200	60
288	20241114	153400	3671807550	29300	29300	29300	29300	63
289	20241114	153300	3669961650	29300	29200	29300	29200	204
290	20241114	153200	3663992100	29200	29200	29200	29200	84
291	20241114	153100	3661539300	29200	29250	29250	29200	26
292	20241114	153000	3660780050	29200	29300	29300	29200	183
293	20241114	152900	3655429050	29350	29250	29350	29200	297
294	20241114	152800	3646727450	29300	29250	29350	29250	353
295	20241114	152700	3636388550	29250	29200	29250	29200	54
296	20241114	152600	3634811450	29250	29200	29250	29200	77
297	20241114	152500	3632562800	29200	29250	29250	29200	141
298	20241114	152400	3628444600	29250	29200	29250	29200	198
299	20241114	152300	3622662100	29200	29200	29200	29200	66
300	20241114	152200	3620734900	29200	29200	29250	29100	418
301	20241114	152100	3608544250	29150	29250	29250	29150	20
302	20241114	152000	3607959350	29300	29350	29350	29300	32
303	20241114	151900	3607021700	29250	29300	29300	29100	974
304	20241114	151800	3578623750	29300	29300	29350	29300	74
305	20241114	151700	3576455050	29300	29300	29300	29300	13
306	20241114	151600	3576074150	29300	29250	29300	29250	256
307	20241114	151500	3568574550	29250	29300	29300	29200	61
308	20241114	151400	3566789600	29300	29300	29300	29300	35
309	20241114	151300	3565764100	29250	29200	29300	29150	503
310	20241114	151200	3551076150	29200	29200	29200	29050	297
311	20241114	151100	3542423500	29100	29200	29200	29100	381
312	20241114	151000	3531326900	29200	29200	29200	29200	89
313	20241114	150900	3528728100	29200	29200	29200	29150	240
314	20241114	150800	3521727900	29200	29250	29250	29200	123
315	20241114	150700	3518134000	29250	29300	29300	29250	201
316	20241114	150600	3512254000	29250	29250	29250	29250	54
317	20241114	150500	3510674500	29250	29250	29250	29200	129
318	20241114	150400	3506904350	29200	29300	29300	29200	196
319	20241114	150300	3501175400	29300	29300	29300	29250	98
320	20241114	150200	3498304900	29300	29250	29350	29200	425
321	20241114	150100	3485871700	29250	29150	29250	29150	112
322	20241114	150000	3482601300	29100	29150	29150	29050	154
323	20241114	145900	3478117850	29050	29150	29150	29050	50
324	20241114	145800	3476662750	29150	29250	29250	29000	1601
325	20241114	145700	3430152600	29250	29050	29250	29050	147
326	20241114	145600	3425853600	29200	29300	29350	29050	3190
327	20241114	145500	3332821750	29300	29250	29300	29250	147
328	20241114	145400	3328520900	29200	29200	29200	29200	18
329	20241114	145300	3327995300	29200	29200	29200	29200	109
330	20241114	145200	3324812500	29200	29250	29250	29200	328
331	20241114	145100	3315226500	29150	29200	29200	29150	395
332	20241114	145000	3303702200	29250	29200	29250	29150	219
333	20241114	144900	3297303500	29100	29100	29200	29100	678
334	20241114	144800	3277521750	29150	29100	29150	29100	231
335	20241114	144700	3270795800	29200	29200	29250	29100	624
336	20241114	144600	3252615650	29200	29200	29200	29200	46
337	20241114	144500	3251272450	29200	29200	29200	29150	391
338	20241114	144400	3239864350	29150	29150	29250	29150	31
339	20241114	144300	3238958700	29150	29200	29250	29150	106
340	20241114	144200	3235863550	29200	29200	29200	29200	50
341	20241114	144100	3234403550	29200	29300	29300	29200	116
342	20241114	144000	3231010600	29300	29300	29300	29300	5
343	20241114	143900	3230864100	29300	29150	29300	29150	278
344	20241114	143800	3222738750	29200	29200	29200	29200	267
345	20241114	143700	3214942350	29250	29350	29350	29200	1834
346	20241114	143600	3161318550	29300	29300	29300	29300	79
347	20241114	143500	3159003850	29300	29300	29300	29300	25
348	20241114	143400	3158271350	29300	29250	29350	29250	278
349	20241114	143300	3150124250	29250	29300	29300	29250	21
350	20241114	143200	3149509400	29300	29300	29300	29300	27
351	20241114	143100	3148718300	29350	29250	29350	29250	147
352	20241114	143000	3144415150	29250	29300	29300	29250	116
353	20241114	142900	3141017100	29300	29300	29300	29300	30
354	20241114	142800	3140138100	29300	29300	29300	29300	373
355	20241114	142700	3129209200	29300	29300	29300	29300	37
356	20241114	142600	3128125100	29350	29400	29400	29350	119
357	20241114	142500	3124629050	29400	29300	29400	29300	210
358	20241114	142400	3118461100	29350	29300	29350	29300	94
359	20241114	142300	3115706800	29350	29450	29450	29200	583
360	20241114	142200	3098666200	29350	29450	29450	29000	2750
361	20241114	142100	3018449650	29600	29450	29600	29450	140
362	20241114	142000	3014315500	29350	29400	29400	29300	618
363	20241114	141900	2996177150	29400	29400	29450	29400	25
364	20241114	141800	2995441650	29450	29400	29450	29400	27
365	20241114	141700	2994647600	29400	29400	29400	29400	192
366	20241114	141600	2989002800	29400	29350	29400	29350	218
367	20241114	141500	2982595450	29300	29350	29350	29300	29
368	20241114	141400	2981745700	29350	29450	29450	29350	483
369	20241114	141300	2967542100	29450	29450	29450	29450	166
370	20241114	141200	2962653400	29450	29450	29450	29450	85
371	20241114	141100	2960150150	29450	29550	29550	29450	174
372	20241114	141000	2955018050	29550	29550	29600	29550	181
373	20241114	140900	2949668450	29600	29600	29600	29600	322
374	20241114	140800	2940137250	29550	29550	29550	29550	40
375	20241114	140700	2938955250	29600	29550	29600	29550	67
376	20241114	140600	2936974200	29550	29550	29550	29550	34
377	20241114	140500	2935969500	29550	29550	29550	29550	91
378	20241114	140400	2933280450	29550	29550	29550	29550	30
379	20241114	140300	2932393950	29550	29600	29600	29550	202
380	20241114	140200	2926416250	29600	29650	29650	29600	131
381	20241114	140100	2922533900	29650	29650	29650	29650	52
382	20241114	140000	2920992100	29700	29700	29750	29700	106
383	20241114	135900	2917842600	29700	29750	29750	29700	2
384	20241114	135800	2917783150	29700	29700	29700	29700	159
385	20241114	135700	2913060850	29700	29750	29750	29700	110
386	20241114	135600	2909788700	29750	29650	29750	29650	377
387	20241114	135500	2898589150	29650	29650	29650	29650	14
388	20241114	135400	2898174050	29700	29650	29700	29650	88
389	20241114	135300	2895563350	29700	29650	29700	29650	97
390	20241114	135200	2892686100	29650	29650	29650	29650	0
391	20241114	135100	2892686100	29650	29650	29700	29650	110
392	20241114	135000	2889421750	29600	29600	29700	29600	189
393	20241114	134900	2883819600	29600	29550	29650	29550	51
394	20241114	134800	2882309550	29550	29600	29600	29550	80
395	20241114	134700	2879942950	29600	29650	29650	29600	206
396	20241114	134600	2873838950	29650	29650	29650	29650	74
397	20241114	134500	2871644850	29700	29700	29700	29700	135
398	20241114	134400	2867635350	29700	29650	29700	29650	43
399	20241114	134300	2866359650	29650	29650	29650	29600	393
400	20241114	134200	2854709650	29650	29700	29700	29650	144
401	20241114	134100	2850433950	29650	29650	29650	29600	209
402	20241114	134000	2844237650	29600	29600	29600	29600	0
403	20241114	133900	2844237650	29600	29600	29600	29600	209
404	20241114	133800	2838051250	29600	29600	29650	29600	55
405	20241114	133700	2836422550	29650	29650	29650	29650	8
406	20241114	133600	2836185350	29650	29650	29650	29650	76
407	20241114	133500	2833931950	29700	29600	29700	29600	91
408	20241114	133400	2831232850	29600	29600	29650	29600	92
409	20241114	133300	2828507700	29600	29650	29650	29600	110
410	20241114	133200	2825251650	29650	29550	29700	29550	4104
411	20241114	133100	2703806700	29550	29450	29550	29450	1311
412	20241114	133000	2665123150	29500	29450	29500	29450	143
413	20241114	132900	2660910500	29450	29400	29500	29400	49
414	20241114	132800	2659467550	29500	29450	29500	29400	466
415	20241114	132700	2645743500	29450	29450	29500	29450	68
416	20241114	132600	2643740100	29450	29450	29500	29450	143
417	20241114	132500	2639524650	29450	29450	29450	29450	8
418	20241114	132400	2639289050	29450	29500	29500	29450	60
419	20241114	132300	2637521650	29450	29450	29500	29450	54
420	20241114	132200	2635929150	29450	29500	29500	29450	76
421	20241114	132100	2633688150	29500	29500	29550	29500	262
422	20241114	132000	2625958150	29500	29500	29550	29500	445
423	20241114	131900	2612810100	29500	29500	29500	29450	395
424	20241114	131800	2601159250	29500	29450	29500	29450	49
425	20241114	131700	2599714650	29450	29500	29500	29450	678
426	20241114	131600	2579735200	29450	29450	29500	29450	129
427	20241114	131500	2575930150	29450	29450	29500	29450	43
428	20241114	131400	2574662700	29450	29500	29500	29450	101
429	20241114	131300	2571683850	29500	29500	29500	29500	74
430	20241114	131200	2569500850	29500	29450	29550	29450	300
431	20241114	131100	2560648750	29500	29400	29500	29400	96
432	20241114	131000	2557821300	29450	29500	29500	29400	120
433	20241114	130900	2554290300	29450	29450	29500	29400	81
434	20241114	130800	2551904100	29450	29400	29450	29400	47
435	20241114	130700	2550520450	29400	29400	29500	29350	107
436	20241114	130600	2547368800	29350	29400	29400	29250	502
437	20241114	130500	2532657400	29400	29400	29500	29400	122
438	20241114	130400	2529070400	29450	29250	29450	29250	621
439	20241114	130300	2510837950	29250	29300	29300	29250	326
440	20241114	130200	2501291400	29300	29300	29300	29300	71
441	20241114	130100	2499211100	29300	29300	29350	29300	133
442	20241114	130000	2495307700	29300	29250	29300	29250	29
443	20241114	125900	2494458800	29250	29400	29400	29250	534
444	20241114	125800	2478787050	29400	29450	29450	29400	43
445	20241114	125700	2477521800	29400	29400	29450	29400	111
446	20241114	125600	2474257750	29400	29400	29400	29400	24
447	20241114	125500	2473552150	29400	29400	29450	29400	82
448	20241114	125400	2471141300	29400	29350	29400	29350	105
449	20241114	125300	2468054450	29400	29400	29450	29400	72
450	20241114	125200	2465937550	29400	29400	29400	29400	8
451	20241114	125100	2465702350	29450	29400	29450	29400	97
452	20241114	125000	2462848600	29400	29450	29450	29400	101
453	20241114	124900	2459876200	29450	29450	29500	29400	123
454	20241114	124800	2456253450	29400	29450	29450	29400	116
455	20241114	124700	2452837400	29450	29350	29500	29350	703
456	20241114	124600	2432161000	29350	29350	29400	29350	24
457	20241114	124500	2431456500	29350	29350	29350	29350	107
458	20241114	124400	2428316050	29350	29350	29350	29350	68
459	20241114	124300	2426320250	29350	29400	29400	29350	36
460	20241114	124200	2425263050	29350	29300	29400	29250	1286
461	20241114	124100	2387510650	29300	29250	29300	29250	213
462	20241114	124000	2381271050	29250	29250	29250	29250	43
463	20241114	123900	2380013300	29300	29300	29350	29250	171
464	20241114	123800	2375002500	29300	29250	29300	29250	69
465	20241114	123700	2372981900	29250	29250	29250	29250	75
466	20241114	123600	2370788150	29200	29200	29300	29200	215
467	20241114	123500	2364496000	29150	29250	29350	29150	235
468	20241114	123400	2357627300	29200	29250	29300	29200	119
469	20241114	123300	2354150350	29250	29250	29350	29250	123
470	20241114	123200	2350551650	29250	29200	29350	29200	266
471	20241114	123100	2342763750	29200	29200	29300	29150	473
472	20241114	123000	2328950750	29250	29350	29400	29250	614
473	20241114	122900	2310945650	29400	29450	29450	29400	318
474	20241114	122800	2301589000	29450	29450	29450	29450	65
475	20241114	122700	2299674750	29400	29400	29450	29400	3
476	20241114	122600	2299586500	29500	29350	29500	29350	130
477	20241114	122500	2295760550	29350	29450	29450	29350	116
478	20241114	122400	2292345200	29400	29400	29450	29300	282
479	20241114	122300	2284056200	29400	29350	29400	29350	133
480	20241114	122200	2280152150	29350	29250	29400	29250	72
481	20241114	122100	2278044050	29200	29300	29350	29200	678
482	20241114	122000	2258217750	29300	29300	29300	29200	132
483	20241114	121900	2254350350	29300	29250	29300	29250	624
484	20241114	121800	2236083650	29200	29200	29200	29200	35
485	20241114	121700	2235061650	29200	29200	29200	29200	29
486	20241114	121600	2234214850	29150	29450	29450	28700	5046
487	20241114	121500	2087448950	29300	29450	29450	29300	713
488	20241114	121400	2066505950	29500	29500	29550	29500	66
489	20241114	121300	2064558450	29550	29550	29550	29500	168
490	20241114	121200	2059601500	29500	29500	29550	29500	18
491	20241114	121100	2059070450	29500	29500	29550	29500	96
492	20241114	121000	2056238400	29550	29500	29550	29450	1031
493	20241114	120900	2025789050	29500	29500	29550	29500	1047
494	20241114	120800	1994901300	29450	29500	29550	29450	678
495	20241114	120700	1974907250	29500	29500	29500	29450	1003
496	20241114	120600	1945331250	29500	29450	29500	29400	423
497	20241114	120500	1932868900	29450	29500	29500	29450	32
498	20241114	120400	1931926350	29500	29550	29550	29500	40
499	20241114	120300	1930745550	29550	29500	29550	29450	320
500	20241114	120200	1921300750	29450	29400	29450	29350	735
501	20241114	120100	1899719400	29350	29350	29450	29350	285
502	20241114	120000	1891336250	29300	29300	29400	29300	609
503	20241114	115900	1873445150	29300	29500	29500	29300	1843
504	20241114	115800	1819301250	29450	29550	29600	29450	894
505	20241114	115700	1792903550	29500	29600	29600	29500	422
506	20241114	115600	1780432850	29600	29450	29600	29450	127
507	20241114	115500	1776679050	29500	29400	29500	29400	106
508	20241114	115400	1773557500	29450	29400	29450	29400	11
509	20241114	115300	1773233750	29450	29400	29450	29350	90
510	20241114	115200	1770588800	29350	29350	29450	29350	470
511	20241114	115100	1756784750	29350	29400	29450	29350	1031
512	20241114	115000	1726495150	29400	29350	29400	29300	556
513	20241114	114900	1710171700	29350	29350	29350	29350	255
514	20241114	114800	1702687450	29450	29500	29500	29400	579
515	20241114	114700	1685655500	29550	29500	29550	29450	615
516	20241114	114600	1667515300	29550	29500	29550	29500	319
517	20241114	114500	1658103800	29500	29550	29550	29500	267
518	20241114	114400	1650222300	29550	29550	29550	29500	224
519	20241114	114300	1643607400	29550	29650	29650	29500	2667
520	20241114	114200	1564804750	29650	29700	29700	29650	73
521	20241114	114100	1562640150	29650	29650	29650	29650	436
522	20241114	114000	1549712750	29650	29650	29700	29650	44
523	20241114	113900	1548408100	29650	29650	29700	29650	237
524	20241114	113800	1541380950	29650	29650	29750	29650	162
525	20241114	113700	1536573150	29750	29700	29750	29650	693
526	20241114	113600	1515981500	29700	29800	29800	29700	20
527	20241114	113500	1515387100	29700	29750	29750	29700	243
528	20241114	113400	1508157900	29700	29750	29800	29700	130
529	20241114	113300	1504294000	29750	29700	29850	29700	37
530	20241114	113200	1503193900	29850	29900	29900	29650	3189
531	20241114	113100	1408499200	29750	29800	29900	29750	234
532	20241114	113000	1401518800	29800	29850	29900	29800	957
533	20241114	112900	1372966050	29850	29900	29900	29850	121
534	20241114	112800	1369349250	29900	29850	29900	29850	55
535	20241114	112700	1367705550	29850	29850	29850	29850	42
536	20241114	112600	1366451850	29850	29900	29900	29850	73
537	20241114	112500	1364272150	29900	30000	30000	29900	342
538	20241114	112400	1354012850	30000	30000	30000	30000	165
539	20241114	112300	1349062850	29950	30100	30100	29950	40
540	20241114	112200	1347864100	30100	29900	30150	29900	130
541	20241114	112100	1343964700	29900	29900	29900	29800	305
542	20241114	112000	1334859350	29850	29850	29850	29850	175
543	20241114	111900	1329635600	29850	29950	29950	29800	584
544	20241114	111800	1312209050	29950	30000	30000	29950	240
545	20241114	111700	1305018050	30000	30050	30050	30000	160
546	20241114	111600	1300215450	30050	30150	30150	30050	213
547	20241114	111500	1293795750	30150	30100	30150	30050	415
548	20241114	111400	1281297250	30050	30050	30100	30050	63
549	20241114	111300	1279402000	30050	30050	30050	30050	2
550	20241114	111200	1279341900	30050	30050	30050	30000	339
551	20241114	111100	1269156850	30000	30100	30100	30000	296
552	20241114	111000	1260262250	30100	30050	30100	30000	365
553	20241114	110900	1249279050	30000	30100	30100	30000	316
554	20241114	110800	1239784950	30050	29950	30050	29950	277
555	20241114	110700	1231468500	29950	30050	30050	29950	34
556	20241114	110600	1230447650	30050	29950	30050	29950	96
557	20241114	110500	1227567150	29850	29900	29950	29850	185
558	20241114	110400	1222028850	29900	30050	30050	29900	71
559	20241114	110300	1219905800	30050	29950	30050	29950	218
560	20241114	110200	1213375000	29900	29950	29950	29900	382
561	20241114	110100	1201934950	30050	30050	30050	29950	466
562	20241114	110000	1187955800	30050	30050	30050	30050	128
563	20241114	105900	1184109400	30050	30050	30050	30050	57
564	20241114	105800	1182396550	30050	30100	30100	30050	95
565	20241114	105700	1179541750	30050	30100	30100	30050	160
566	20241114	105600	1174731200	30050	30100	30100	30050	241
567	20241114	105500	1167479050	30150	30100	30150	30100	153
568	20241114	105400	1162867350	30100	30200	30200	30100	85
569	20241114	105300	1160304950	30200	30200	30250	30200	174
570	20241114	105200	1155048900	30150	30200	30200	30150	117
571	20241114	105100	1151516400	30200	30150	30200	30150	491
572	20241114	105000	1136690200	30150	30050	30200	30050	528
573	20241114	104900	1120799600	30050	30000	30050	30000	139
574	20241114	104800	1116628750	29900	30050	30050	29900	571
575	20241114	104700	1099477400	30050	30050	30050	30000	221
576	20241114	104600	1092836850	29900	30000	30100	29900	466
577	20241114	104500	1078857950	30000	30000	30000	30000	249
578	20241114	104400	1071387950	29850	30050	30050	29850	122
579	20241114	104300	1067733100	29850	29650	30100	29650	912
580	20241114	104200	1040588100	29650	29750	29750	29650	935
581	20241114	104100	1012812750	29750	29850	29850	29750	3223
582	20241114	104000	916791500	29850	29800	29850	29800	539
583	20241114	103900	900705800	29800	29800	29850	29750	452
584	20241114	103800	887233950	29800	29800	29800	29800	99
585	20241114	103700	884283750	29800	29900	29900	29800	724
586	20241114	103600	862684800	29900	29950	29950	29900	910
587	20241114	103500	835470400	29900	29950	29950	29900	152
588	20241114	103400	830923650	29950	29950	30050	29900	289
589	20241114	103300	822263450	29950	30100	30100	29950	404
590	20241114	103200	810133100	30100	30200	30250	30050	583
591	20241114	103100	792559850	30300	30150	30300	30150	1004
592	20241114	103000	762280300	30100	30000	30100	29950	513
593	20241114	102900	746867250	30000	29900	30000	29900	251
594	20241114	102800	739360650	29900	29850	30050	29800	2349
595	20241114	102700	669088050	29850	29950	29950	29800	933
596	20241114	102600	641259300	29950	29800	29950	29800	857
597	20241114	102500	615638900	29850	30050	30050	29850	2791
598	20241114	102400	531998800	30000	30100	30100	30000	321
599	20241114	102300	522347350	30100	30300	30300	30000	4692
600	20241114	102200	380934100	30300	30300	30350	30300	366
601	20241114	102100	369839600	30300	30500	30500	30300	794
602	20241114	102000	345683150	30550	30550	30600	30550	544
603	20241114	101900	329057600	30550	30550	30550	30550	259
604	20241114	101800	321145150	30550	30550	30550	30550	103
605	20241114	101700	317998500	30550	30600	30600	30550	464
606	20241114	101600	303804350	30600	30600	30600	30550	404
607	20241114	101500	291444150	30600	30600	30650	30600	140
608	20241114	101400	287156850	30600	30700	30700	30600	423
609	20241114	101300	274193950	30700	30750	30750	30650	393
610	20241114	101200	262118650	30700	30500	30700	30500	494
611	20241114	101100	247007450	30550	30500	30750	30500	267
612	20241114	101000	238837300	30500	30800	30800	30500	193
613	20241114	100900	232925050	30800	30450	30850	30400	713
614	20241114	100800	211152000	30400	30400	30450	30400	245
615	20241114	100700	203697600	30300	30750	30750	30300	957
616	20241114	100600	174642000	30450	30550	30750	30450	414
617	20241114	100500	162026850	30550	30450	30850	30450	374
618	20241114	100400	150582850	30500	30500	30500	30400	172
619	20241114	100300	145346050	30450	30450	30600	30350	641
620	20241114	100200	125822650	30350	30200	30450	30200	552
621	20241114	100100	109055450	30200	30500	30800	30200	2460
622	20241114	100000	34301600	30600	30700	30700	30550	1073