KissMeData/298020/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204900	10351300000	273000	273000	273000	273000	4227
3	20241114	204800	10351300000	273000	273000	273000	273000	0
4	20241114	204700	10351300000	273000	273000	273000	273000	0
5	20241114	204600	10351300000	273000	273000	273000	273000	0
6	20241114	204500	10351300000	273000	273000	273000	273000	0
7	20241114	204400	10351300000	273000	273000	273000	273000	0
8	20241114	204300	10351300000	273000	273000	273000	273000	0
9	20241114	204200	10351300000	273000	273000	273000	273000	0
10	20241114	204100	10351300000	273000	273000	273000	273000	0
11	20241114	204000	10351300000	273000	273000	273000	273000	0
12	20241114	203900	10351300000	273000	273000	273000	273000	0
13	20241114	203800	10351300000	273000	273000	273000	273000	0
14	20241114	203700	10351300000	273000	273000	273000	273000	0
15	20241114	203600	10351300000	273000	273000	273000	273000	0
16	20241114	203500	10351300000	273000	273000	273000	273000	0
17	20241114	203400	10351300000	273000	273000	273000	273000	0
18	20241114	203300	10351300000	273000	273000	273000	273000	0
19	20241114	203200	10351300000	273000	273000	273000	273000	0
20	20241114	203100	10351300000	273000	273000	273000	273000	0
21	20241114	203000	10351300000	273000	273000	273000	273000	0
22	20241114	202900	10351300000	273000	273000	273000	273000	0
23	20241114	202800	10351300000	273000	273000	273000	273000	0
24	20241114	202700	10351300000	273000	273000	273000	273000	0
25	20241114	202600	10351300000	273000	273000	273000	273000	0
26	20241114	202500	10351300000	273000	273000	273000	273000	0
27	20241114	202400	10351300000	273000	273000	273000	273000	0
28	20241114	202300	10351300000	273000	273000	273000	273000	0
29	20241114	202200	10351300000	273000	273000	273000	273000	0
30	20241114	202100	10351300000	273000	273000	273000	273000	0
31	20241114	202000	10351300000	273000	273000	273000	273000	0
32	20241114	201900	10351300000	273000	273000	273000	273000	4227
33	20241114	201800	10351300000	273000	273000	273000	273000	0
34	20241114	201700	10351300000	273000	273000	273000	273000	0
35	20241114	201600	10351300000	273000	273000	273000	273000	0
36	20241114	201500	10351300000	273000	273000	273000	273000	0
37	20241114	201400	10351300000	273000	273000	273000	273000	0
38	20241114	201300	10351300000	273000	273000	273000	273000	0
39	20241114	201200	10351300000	273000	273000	273000	273000	0
40	20241114	201100	10351300000	273000	273000	273000	273000	0
41	20241114	201000	10351300000	273000	273000	273000	273000	0
42	20241114	200900	10351300000	273000	273000	273000	273000	0
43	20241114	200800	10351300000	273000	273000	273000	273000	0
44	20241114	200700	10351300000	273000	273000	273000	273000	0
45	20241114	200600	10351300000	273000	273000	273000	273000	0
46	20241114	200500	10351300000	273000	273000	273000	273000	0
47	20241114	200400	10351300000	273000	273000	273000	273000	0
48	20241114	200300	10351300000	273000	273000	273000	273000	0
49	20241114	200200	10351300000	273000	273000	273000	273000	0
50	20241114	200100	10351300000	273000	273000	273000	273000	0
51	20241114	200000	10351300000	273000	273000	273000	273000	0
52	20241114	195900	10351300000	273000	273000	273000	273000	0
53	20241114	195800	10351300000	273000	273000	273000	273000	0
54	20241114	195700	10351300000	273000	273000	273000	273000	0
55	20241114	195600	10351300000	273000	273000	273000	273000	0
56	20241114	195500	10351300000	273000	273000	273000	273000	0
57	20241114	195400	10351300000	273000	273000	273000	273000	0
58	20241114	195300	10351300000	273000	273000	273000	273000	0
59	20241114	195200	10351300000	273000	273000	273000	273000	0
60	20241114	195100	10351300000	273000	273000	273000	273000	0
61	20241114	195000	10351300000	273000	273000	273000	273000	0
62	20241114	194900	10351300000	273000	273000	273000	273000	4227
63	20241114	194800	10351300000	273000	273000	273000	273000	0
64	20241114	194700	10351300000	273000	273000	273000	273000	0
65	20241114	194600	10351300000	273000	273000	273000	273000	0
66	20241114	194500	10351300000	273000	273000	273000	273000	0
67	20241114	194400	10351300000	273000	273000	273000	273000	0
68	20241114	194300	10351300000	273000	273000	273000	273000	0
69	20241114	194200	10351300000	273000	273000	273000	273000	0
70	20241114	194100	10351300000	273000	273000	273000	273000	0
71	20241114	194000	10351300000	273000	273000	273000	273000	0
72	20241114	193900	10351300000	273000	273000	273000	273000	0
73	20241114	193800	10351300000	273000	273000	273000	273000	0
74	20241114	193700	10351300000	273000	273000	273000	273000	0
75	20241114	193600	10351300000	273000	273000	273000	273000	0
76	20241114	193500	10351300000	273000	273000	273000	273000	0
77	20241114	193400	10351300000	273000	273000	273000	273000	0
78	20241114	193300	10351300000	273000	273000	273000	273000	0
79	20241114	193200	10351300000	273000	273000	273000	273000	0
80	20241114	193100	10351300000	273000	273000	273000	273000	0
81	20241114	193000	10351300000	273000	273000	273000	273000	0
82	20241114	192900	10351300000	273000	273000	273000	273000	0
83	20241114	192800	10351300000	273000	273000	273000	273000	0
84	20241114	192700	10351300000	273000	273000	273000	273000	0
85	20241114	192600	10351300000	273000	273000	273000	273000	0
86	20241114	192500	10351300000	273000	273000	273000	273000	0
87	20241114	192400	10351300000	273000	273000	273000	273000	0
88	20241114	192300	10351300000	273000	273000	273000	273000	0
89	20241114	192200	10351300000	273000	273000	273000	273000	0
90	20241114	192100	10351300000	273000	273000	273000	273000	0
91	20241114	192000	10351300000	273000	273000	273000	273000	0
92	20241114	191900	10351300000	273000	273000	273000	273000	4227
93	20241114	191800	10351300000	273000	273000	273000	273000	0
94	20241114	191700	10351300000	273000	273000	273000	273000	0
95	20241114	191600	10351300000	273000	273000	273000	273000	0
96	20241114	191500	10351300000	273000	273000	273000	273000	0
97	20241114	191400	10351300000	273000	273000	273000	273000	0
98	20241114	191300	10351300000	273000	273000	273000	273000	0
99	20241114	191200	10351300000	273000	273000	273000	273000	0
100	20241114	191100	10351300000	273000	273000	273000	273000	0
101	20241114	191000	10351300000	273000	273000	273000	273000	0
102	20241114	190900	10351300000	273000	273000	273000	273000	0
103	20241114	190800	10351300000	273000	273000	273000	273000	0
104	20241114	190700	10351300000	273000	273000	273000	273000	0
105	20241114	190600	10351300000	273000	273000	273000	273000	0
106	20241114	190500	10351300000	273000	273000	273000	273000	0
107	20241114	190400	10351300000	273000	273000	273000	273000	0
108	20241114	190300	10351300000	273000	273000	273000	273000	0
109	20241114	190200	10351300000	273000	273000	273000	273000	0
110	20241114	190100	10351300000	273000	273000	273000	273000	0
111	20241114	190000	10351300000	273000	273000	273000	273000	0
112	20241114	185900	10351300000	273000	273000	273000	273000	0
113	20241114	185800	10351300000	273000	273000	273000	273000	0
114	20241114	185700	10351300000	273000	273000	273000	273000	0
115	20241114	185600	10351300000	273000	273000	273000	273000	0
116	20241114	185500	10351300000	273000	273000	273000	273000	0
117	20241114	185400	10351300000	273000	273000	273000	273000	0
118	20241114	185300	10351300000	273000	273000	273000	273000	0
119	20241114	185200	10351300000	273000	273000	273000	273000	0
120	20241114	185100	10351300000	273000	273000	273000	273000	0
121	20241114	185000	10351300000	273000	273000	273000	273000	0
122	20241114	184900	10351300000	273000	273000	273000	273000	4227
123	20241114	184800	10351300000	273000	273000	273000	273000	0
124	20241114	184700	10351300000	273000	273000	273000	273000	0
125	20241114	184600	10351300000	273000	273000	273000	273000	0
126	20241114	184500	10351300000	273000	273000	273000	273000	0
127	20241114	184400	10351300000	273000	273000	273000	273000	0
128	20241114	184300	10351300000	273000	273000	273000	273000	0
129	20241114	184200	10351300000	273000	273000	273000	273000	0
130	20241114	184100	10351300000	273000	273000	273000	273000	0
131	20241114	184000	10351300000	273000	273000	273000	273000	0
132	20241114	183900	10351300000	273000	273000	273000	273000	0
133	20241114	183800	10351300000	273000	273000	273000	273000	0
134	20241114	183700	10351300000	273000	273000	273000	273000	0
135	20241114	183600	10351300000	273000	273000	273000	273000	0
136	20241114	183500	10351300000	273000	273000	273000	273000	0
137	20241114	183400	10351300000	273000	273000	273000	273000	0
138	20241114	183300	10351300000	273000	273000	273000	273000	0
139	20241114	183200	10351300000	273000	273000	273000	273000	0
140	20241114	183100	10351300000	273000	273000	273000	273000	0
141	20241114	183000	10351300000	273000	273000	273000	273000	0
142	20241114	182900	10351300000	273000	273000	273000	273000	0
143	20241114	182800	10351300000	273000	273000	273000	273000	0
144	20241114	182700	10351300000	273000	273000	273000	273000	0
145	20241114	182600	10351300000	273000	273000	273000	273000	0
146	20241114	182500	10351300000	273000	273000	273000	273000	0
147	20241114	182400	10351300000	273000	273000	273000	273000	0
148	20241114	182300	10351300000	273000	273000	273000	273000	0
149	20241114	182200	10351300000	273000	273000	273000	273000	0
150	20241114	182100	10351300000	273000	273000	273000	273000	0
151	20241114	182000	10351300000	273000	273000	273000	273000	0
152	20241114	181900	10351300000	273000	273000	273000	273000	4227
153	20241114	181800	10351300000	273000	273000	273000	273000	0
154	20241114	181700	10351300000	273000	273000	273000	273000	0
155	20241114	181600	10351300000	273000	273000	273000	273000	0
156	20241114	181500	10351300000	273000	273000	273000	273000	0
157	20241114	181400	10351300000	273000	273000	273000	273000	0
158	20241114	181300	10351300000	273000	273000	273000	273000	0
159	20241114	181200	10351300000	273000	273000	273000	273000	0
160	20241114	181100	10351300000	273000	273000	273000	273000	0
161	20241114	181000	10351300000	273000	273000	273000	273000	0
162	20241114	180900	10351300000	273000	273000	273000	273000	0
163	20241114	180800	10351300000	273000	273000	273000	273000	0
164	20241114	180700	10351300000	273000	273000	273000	273000	0
165	20241114	180600	10351300000	273000	273000	273000	273000	0
166	20241114	180500	10351300000	273000	273000	273000	273000	0
167	20241114	180400	10351300000	273000	273000	273000	273000	0
168	20241114	180300	10351300000	273000	273000	273000	273000	0
169	20241114	180200	10351300000	273000	273000	273000	273000	0
170	20241114	180100	10351300000	273000	273000	273000	273000	0
171	20241114	180000	10351300000	273000	273000	273000	273000	0
172	20241114	175900	10351300000	273000	273000	273000	273000	0
173	20241114	175800	10351300000	273000	273000	273000	273000	0
174	20241114	175700	10351300000	273000	273000	273000	273000	0
175	20241114	175600	10351300000	273000	273000	273000	273000	0
176	20241114	175500	10351300000	273000	273000	273000	273000	0
177	20241114	175400	10351300000	273000	273000	273000	273000	0
178	20241114	175300	10351300000	273000	273000	273000	273000	0
179	20241114	175200	10351300000	273000	273000	273000	273000	0
180	20241114	175100	10351300000	273000	273000	273000	273000	0
181	20241114	175000	10351300000	273000	273000	273000	273000	0
182	20241114	174900	10351300000	273000	273000	273000	273000	4227
183	20241114	174800	10351300000	273000	273000	273000	273000	0
184	20241114	174700	10351300000	273000	273000	273000	273000	0
185	20241114	174600	10351300000	273000	273000	273000	273000	0
186	20241114	174500	10351300000	273000	273000	273000	273000	0
187	20241114	174400	10351300000	273000	273000	273000	273000	0
188	20241114	174300	10351300000	273000	273000	273000	273000	0
189	20241114	174200	10351300000	273000	273000	273000	273000	0
190	20241114	174100	10351300000	273000	273000	273000	273000	0
191	20241114	174000	10351300000	273000	273000	273000	273000	0
192	20241114	173900	10351300000	273000	273000	273000	273000	0
193	20241114	173800	10351300000	273000	273000	273000	273000	0
194	20241114	173700	10351300000	273000	273000	273000	273000	0
195	20241114	173600	10351300000	273000	273000	273000	273000	0
196	20241114	173500	10351300000	273000	273000	273000	273000	0
197	20241114	173400	10351300000	273000	273000	273000	273000	0
198	20241114	173300	10351300000	273000	273000	273000	273000	0
199	20241114	173200	10351300000	273000	273000	273000	273000	0
200	20241114	173100	10351300000	273000	273000	273000	273000	0
201	20241114	173000	10351300000	273000	273000	273000	273000	0
202	20241114	172900	10351300000	273000	273000	273000	273000	0
203	20241114	172800	10351300000	273000	273000	273000	273000	0
204	20241114	172700	10351300000	273000	273000	273000	273000	0
205	20241114	172600	10351300000	273000	273000	273000	273000	0
206	20241114	172500	10351300000	273000	273000	273000	273000	0
207	20241114	172400	10351300000	273000	273000	273000	273000	0
208	20241114	172300	10351300000	273000	273000	273000	273000	0
209	20241114	172200	10351300000	273000	273000	273000	273000	0
210	20241114	172100	10351300000	273000	273000	273000	273000	0
211	20241114	172000	10351300000	273000	273000	273000	273000	0
212	20241114	171900	10351300000	273000	273000	273000	273000	4227
213	20241114	171800	10351300000	273000	273000	273000	273000	0
214	20241114	171700	10351300000	273000	273000	273000	273000	0
215	20241114	171600	10351300000	273000	273000	273000	273000	0
216	20241114	171500	10351300000	273000	273000	273000	273000	0
217	20241114	171400	10351300000	273000	273000	273000	273000	0
218	20241114	171300	10351300000	273000	273000	273000	273000	0
219	20241114	171200	10351300000	273000	273000	273000	273000	0
220	20241114	171100	10351300000	273000	273000	273000	273000	0
221	20241114	171000	10351300000	273000	273000	273000	273000	0
222	20241114	170900	10351300000	273000	273000	273000	273000	0
223	20241114	170800	10351300000	273000	273000	273000	273000	0
224	20241114	170700	10351300000	273000	273000	273000	273000	0
225	20241114	170600	10351300000	273000	273000	273000	273000	0
226	20241114	170500	10351300000	273000	273000	273000	273000	0
227	20241114	170400	10351300000	273000	273000	273000	273000	0
228	20241114	170300	10351300000	273000	273000	273000	273000	0
229	20241114	170200	10351300000	273000	273000	273000	273000	0
230	20241114	170100	10351300000	273000	273000	273000	273000	0
231	20241114	170000	10351300000	273000	273000	273000	273000	0
232	20241114	165900	10351300000	273000	273000	273000	273000	0
233	20241114	165800	10351300000	273000	273000	273000	273000	0
234	20241114	165700	10351300000	273000	273000	273000	273000	0
235	20241114	165600	10351300000	273000	273000	273000	273000	0
236	20241114	165500	10351300000	273000	273000	273000	273000	0
237	20241114	165400	10351300000	273000	273000	273000	273000	0
238	20241114	165300	10351300000	273000	273000	273000	273000	0
239	20241114	165200	10351300000	273000	273000	273000	273000	0
240	20241114	165100	10351300000	273000	273000	273000	273000	0
241	20241114	165000	10351300000	273000	273000	273000	273000	0
242	20241114	164900	10351300000	273000	273000	273000	273000	4227
243	20241114	164800	10351300000	273000	273000	273000	273000	0
244	20241114	164700	10351300000	273000	273000	273000	273000	0
245	20241114	164600	10351300000	273000	273000	273000	273000	0
246	20241114	164500	10351300000	273000	273000	273000	273000	0
247	20241114	164400	10351300000	273000	273000	273000	273000	0
248	20241114	164300	10351300000	273000	273000	273000	273000	0
249	20241114	164200	10351300000	273000	273000	273000	273000	0
250	20241114	164100	10351300000	273000	273000	273000	273000	0
251	20241114	164000	10351300000	273000	273000	273000	273000	0
252	20241114	163900	10351300000	273000	273000	273000	273000	0
253	20241114	163800	10351300000	273000	273000	273000	273000	0
254	20241114	163700	10351300000	273000	273000	273000	273000	0
255	20241114	163600	10351300000	273000	273000	273000	273000	0
256	20241114	163500	10351300000	273000	273000	273000	273000	0
257	20241114	163400	10351300000	273000	273000	273000	273000	0
258	20241114	163300	10351300000	273000	273000	273000	273000	0
259	20241114	163200	10351300000	273000	273000	273000	273000	0
260	20241114	163100	10351300000	273000	273000	273000	273000	0
261	20241114	163000	10351300000	273000	273000	273000	273000	4227
262	20241114	162900	9197329000	275500	275500	275500	275500	0
263	20241114	162800	9197329000	275500	275500	275500	275500	0
264	20241114	162700	9197329000	275500	275500	275500	275500	0
265	20241114	162600	9197329000	275500	275500	275500	275500	0
266	20241114	162500	9197329000	275500	275500	275500	275500	0
267	20241114	162400	9197329000	275500	275500	275500	275500	0
268	20241114	162300	9197329000	275500	275500	275500	275500	0
269	20241114	162200	9197329000	275500	275500	275500	275500	0
270	20241114	162100	9197329000	275500	275500	275500	275500	0
271	20241114	162000	9197329000	275500	275500	275500	275500	0
272	20241114	161900	9197329000	275500	275500	275500	274000	70
273	20241114	161800	9178058000	275500	275500	275500	275500	1
274	20241114	161700	9177782500	275000	275500	275500	274000	18
275	20241114	161600	9172838500	275500	274500	275500	274000	179
276	20241114	161500	9123749500	275000	275500	275500	275000	486
277	20241114	161400	8990099000	275000	275500	275500	275000	9
278	20241114	161300	8987622000	275500	275500	275500	275500	56
279	20241114	161200	8972194000	275000	274500	275000	274500	17
280	20241114	161100	8967524500	275500	276000	276000	274500	15
281	20241114	161000	8963393000	276000	276000	276000	275500	31
282	20241114	160900	8954846500	275500	276000	276000	275500	56
283	20241114	160800	8939416000	276000	275000	276000	274500	145
284	20241114	160700	8899531500	275000	275000	275500	274500	29
285	20241114	160600	8891567000	275000	275000	275500	275000	35
286	20241114	160500	8881934500	275500	275500	275500	274500	55
287	20241114	160400	8866802000	276000	275500	276000	274000	75
288	20241114	160300	8846163500	274500	275000	275500	274500	67
289	20241114	160200	8827730000	275000	275000	275500	275000	52
290	20241114	160100	8813408000	275500	275500	275500	274000	34
291	20241114	160000	8804058000	274000	274500	275500	274000	100
292	20241114	155900	8776564500	274500	275000	276000	274000	45
293	20241114	155800	8764202500	276000	275500	276000	274000	94
294	20241114	155700	8738317500	275000	274000	275500	274000	99
295	20241114	155600	8711130000	275000	274500	275000	274000	131
296	20241114	155500	8675151500	275000	275000	275000	274000	50
297	20241114	155400	8661425500	275000	275000	275000	274000	87
298	20241114	155300	8637541000	275000	275000	275000	274000	60
299	20241114	155200	8621066000	275000	275000	275500	274500	130
300	20241114	155100	8585318500	276000	275500	276000	275000	56
301	20241114	155000	8569893500	275000	274500	275500	273500	678
302	20241114	154900	8384034500	275000	277000	277000	274500	443
303	20241114	154800	8262072000	277000	276500	277000	275500	118
304	20241114	154700	8229466500	276500	276500	277000	276500	121
305	20241114	154600	8196004500	277000	277000	277000	276500	63
306	20241114	154500	8178580000	276500	277000	277000	276500	92
307	20241114	154400	8153136000	277000	277000	277000	276500	87
308	20241114	154300	8129070000	277000	277000	277000	276500	64
309	20241114	154200	8111368500	276500	276500	277000	276500	78
310	20241114	154100	8089792000	277000	276500	277000	276500	26
311	20241114	154000	8082597500	277000	277000	277000	276500	36
312	20241114	153900	8072633000	276500	277000	277000	276500	57
313	20241114	153800	8056862500	276500	277000	277000	276500	66
314	20241114	153700	8038606500	276500	277000	277000	276500	93
315	20241114	153600	8012856500	276500	277000	277000	276500	39
316	20241114	153500	8002063000	277000	276500	277000	276500	101
317	20241114	153400	7974111500	277000	277000	277000	276500	115
318	20241114	153300	7942262000	277000	277000	277000	276500	49
319	20241114	153200	7928708000	277000	277000	277000	276500	36
320	20241114	153100	7918746500	277000	276500	277000	276500	124
321	20241114	153000	7884455000	276500	276500	276500	276500	14
322	20241114	152900	7880584000	276500	276500	276500	275500	33
323	20241114	152800	7871480500	276000	276500	276500	275500	56
324	20241114	152700	7856044000	276500	276000	276500	276000	44
325	20241114	152600	7843896000	276000	276500	276500	275500	26
326	20241114	152500	7836719000	276500	276000	276500	275500	97
327	20241114	152400	7809968000	275500	276500	276500	275500	73
328	20241114	152300	7789816500	276000	276500	276500	276000	48
329	20241114	152200	7776563500	276500	276500	276500	275500	36
330	20241114	152100	7766627000	276500	275500	276500	275500	54
331	20241114	152000	7751745000	276500	276000	276500	276000	84
332	20241114	151900	7728558500	276000	275500	276000	275500	51
333	20241114	151800	7714504500	276000	275500	276000	275500	20
334	20241114	151700	7708992000	275500	275500	276000	275000	85
335	20241114	151600	7685578500	275500	275500	276000	275000	21
336	20241114	151500	7679794500	275500	275000	275500	275000	107
337	20241114	151400	7650358000	275500	275500	275500	275000	45
338	20241114	151300	7637970500	275500	275000	276000	275000	33
339	20241114	151200	7628879000	275500	275500	275500	275000	115
340	20241114	151100	7597217500	275000	275500	275500	275000	41
341	20241114	151000	7585923000	275500	276500	276500	275500	138
342	20241114	150900	7547850500	276500	276500	277000	276500	50
343	20241114	150800	7534024000	276500	276000	276500	276000	41
344	20241114	150700	7522705500	276000	276000	277000	276000	58
345	20241114	150600	7506684500	276000	276000	277000	276000	40
346	20241114	150500	7495632000	276000	276500	277500	276000	21
347	20241114	150400	7489826500	276500	276500	277000	276500	13
348	20241114	150300	7486227000	276500	276500	277500	276500	63
349	20241114	150200	7468804000	276000	276500	277000	276000	55
350	20241114	150100	7453579500	276500	277000	277000	276000	31
351	20241114	150000	7445015000	276000	276500	276500	276000	97
352	20241114	145900	7418211500	275500	276500	276500	275500	23
353	20241114	145800	7411869000	276000	276000	276000	276000	52
354	20241114	145700	7397517000	276500	276000	276500	276000	44
355	20241114	145600	7385370500	276000	276000	276000	275500	45
356	20241114	145500	7372951500	276500	275500	276500	275500	53
357	20241114	145400	7358335000	275500	275500	275500	275500	42
358	20241114	145300	7346764000	275500	276500	276500	275500	71
359	20241114	145200	7327172000	277000	276000	277000	275500	59
360	20241114	145100	7310889500	276500	277000	277000	276000	54
361	20241114	145000	7295960000	276500	276500	276500	276500	25
362	20241114	144900	7289047500	276000	277000	277000	276000	43
363	20241114	144800	7277172500	277000	276500	277000	276500	18
364	20241114	144700	7272194000	276500	276500	276500	276500	22
365	20241114	144600	7266111000	276500	276500	277000	276500	69
366	20241114	144500	7247027000	276500	276500	276500	276500	33
367	20241114	144400	7237902500	276000	277000	277000	276000	41
368	20241114	144300	7226565000	277000	276500	277000	276500	46
369	20241114	144200	7213824000	276500	277000	277000	276500	81
370	20241114	144100	7191389500	277000	277000	277500	277000	39
371	20241114	144000	7180585500	277500	276500	277500	276500	54
372	20241114	143900	7165630000	276500	277000	277500	276000	94
373	20241114	143800	7139612000	277000	277000	277000	277000	24
374	20241114	143700	7132964000	277500	277000	277500	277000	48
375	20241114	143600	7119667000	277000	276000	277000	276000	94
376	20241114	143500	7093649000	276000	276500	276500	276000	47
377	20241114	143400	7080673500	277500	277500	278000	277000	400
378	20241114	143300	6969671500	277500	277500	277500	277500	7
379	20241114	143200	6967729000	277500	278000	278000	277500	38
380	20241114	143100	6957183500	278000	277500	278000	277500	13
381	20241114	143000	6953574500	278000	277500	278000	277500	5
382	20241114	142900	6952186500	278000	277500	278000	277500	29
383	20241114	142800	6944136000	277500	277500	277500	277500	30
384	20241114	142700	6935811000	277500	278000	278500	277500	46
385	20241114	142600	6923037000	278500	278000	278500	278000	22
386	20241114	142500	6916920000	278000	278000	278000	277500	48
387	20241114	142400	6903591500	278000	278000	278000	277500	60
388	20241114	142300	6886916000	278000	277000	278000	276500	62
389	20241114	142200	6869707500	276500	276500	276500	276500	27
390	20241114	142100	6862242000	276500	276000	278000	276000	212
391	20241114	142000	6803506000	276000	276500	276500	276000	52
392	20241114	141900	6789129500	276500	276500	276500	276500	8
393	20241114	141800	6786917500	276500	277500	277500	276500	102
394	20241114	141700	6758665500	277500	277000	277500	277000	8
395	20241114	141600	6756447500	278000	277000	278000	277000	75
396	20241114	141500	6735620000	277000	278000	278000	277000	54
397	20241114	141400	6720635500	278000	278000	278500	278000	100
398	20241114	141300	6692835000	278000	278000	278500	278000	58
399	20241114	141200	6676691000	278000	278000	278500	278000	6
400	20241114	141100	6675022000	278000	279000	279000	278000	171
401	20241114	141000	6627409500	279000	279000	279000	278500	332
402	20241114	140900	6534787500	279000	279000	279000	279000	19
403	20241114	140800	6529486500	279000	279000	279000	279000	5
404	20241114	140700	6528091500	279000	279000	279000	279000	43
405	20241114	140600	6516094500	279000	279000	279000	279000	12
406	20241114	140500	6512746500	279000	279000	279500	279000	120
407	20241114	140400	6479266000	279000	279000	279000	279000	34
408	20241114	140300	6469780000	279000	279000	279000	279000	19
409	20241114	140200	6464479000	279000	279000	279000	279000	5
410	20241114	140100	6463084000	279000	279500	279500	279000	19
411	20241114	140000	6457778500	279000	279000	279000	279000	46
412	20241114	135900	6444944500	279000	279000	279500	278500	13
413	20241114	135800	6441316000	279000	279000	279000	278500	111
414	20241114	135700	6410348500	279000	278500	279500	278500	73
415	20241114	135600	6389997000	279500	278000	280000	278000	718
416	20241114	135500	6189870500	278000	278000	278000	277500	87
417	20241114	135400	6165686000	278500	278000	278500	278000	20
418	20241114	135300	6160122000	278000	278500	278500	278000	69
419	20241114	135200	6140906500	277500	279000	279000	277500	54
420	20241114	135100	6125874000	278500	278500	278500	278500	5
421	20241114	135000	6124481500	278500	278500	278500	277500	69
422	20241114	134900	6105289000	278500	278000	278500	278000	73
423	20241114	134800	6084985000	278000	278500	278500	278000	21
424	20241114	134700	6079142500	278000	278000	278000	278000	47
425	20241114	134600	6066076500	278000	278000	278500	278000	83
426	20241114	134500	6042965500	278500	279000	279500	278500	151
427	20241114	134400	6000852500	279000	279500	279500	279000	10
428	20241114	134300	5998058000	279000	279000	279000	279000	44
429	20241114	134200	5985782000	279500	279000	279500	279000	30
430	20241114	134100	5977407500	279000	280000	280000	279000	518
431	20241114	134000	5832392500	280500	280500	281000	280000	225
432	20241114	133900	5769282500	281000	280500	281000	280500	56
433	20241114	133800	5753569000	281000	280500	281000	280500	34
434	20241114	133700	5744017500	281000	280500	281000	280500	40
435	20241114	133600	5732793000	280500	280500	281000	280500	105
436	20241114	133500	5703305500	280500	280500	281000	280500	11
437	20241114	133400	5700218500	281000	280500	281000	280500	73
438	20241114	133300	5679711000	280500	280500	281000	280500	16
439	20241114	133200	5675218500	281000	280000	281000	280000	131
440	20241114	133100	5638476500	280000	280500	280500	280000	42
441	20241114	133000	5626697500	280500	280000	280500	280000	56
442	20241114	132900	5610995000	280500	280000	280500	280000	49
443	20241114	132800	5597261000	280000	280500	280500	280000	48
444	20241114	132700	5583816500	280500	280500	280500	280000	75
445	20241114	132600	5562781000	280500	280500	281000	280500	33
446	20241114	132500	5553521000	280500	280500	281000	280500	130
447	20241114	132400	5517054500	280500	281000	281000	280500	66
448	20241114	132300	5498512500	280500	280500	281000	280500	66
449	20241114	132200	5479982000	281000	281000	281500	281000	210
450	20241114	132100	5420928000	280500	281500	281500	280500	107
451	20241114	132000	5390852500	281500	281000	281500	281000	26
452	20241114	131900	5383536000	280500	280500	281000	280500	218
453	20241114	131800	5322350500	280500	280000	280500	280000	79
454	20241114	131700	5300216500	280500	280000	280500	280000	43
455	20241114	131600	5288155500	280500	279500	280500	279500	93
456	20241114	131500	5262111000	280000	280500	280500	280000	170
457	20241114	131400	5214486000	280500	281000	281000	280500	53
458	20241114	131300	5199608000	280500	279500	281000	279500	307
459	20241114	131200	5113754000	279500	279000	279500	279000	44
460	20241114	131100	5101468000	278000	278500	279000	278000	153
461	20241114	131000	5058861500	278500	278500	278500	278500	8
462	20241114	130900	5056633500	278000	278000	278500	278000	30
463	20241114	130800	5048287500	278000	277500	278500	277500	43
464	20241114	130700	5036336500	277500	277500	278000	277500	84
465	20241114	130600	5013001500	278000	278000	278000	277000	64
466	20241114	130500	4995214500	278000	277500	278000	277000	147
467	20241114	130400	4954412000	277000	277500	278000	277000	92
468	20241114	130300	4928916500	277500	277500	277500	277500	90
469	20241114	130200	4903941500	277500	277500	278000	277500	14
470	20241114	130100	4900053000	278000	278000	278000	278000	82
471	20241114	130000	4877257000	277500	278000	278000	277000	85
472	20241114	125900	4853687000	278000	277000	278000	276000	202
473	20241114	125800	4797770000	276500	275000	277000	275000	569
474	20241114	125700	4640966000	275000	274000	275000	274000	258
475	20241114	125600	4570150500	274000	274500	274500	274000	206
476	20241114	125500	4513618000	274000	274000	274500	274000	11
477	20241114	125400	4510603000	274000	274500	274500	274000	31
478	20241114	125300	4502102500	274000	274000	274500	274000	51
479	20241114	125200	4488124000	274000	274000	274500	274000	34
480	20241114	125100	4478802000	274000	274500	274500	274000	112
481	20241114	125000	4448066000	274000	274500	274500	274000	81
482	20241114	124900	4425863000	274500	274500	274500	274500	1
483	20241114	124800	4425588500	274000	274000	274500	274000	41
484	20241114	124700	4414352500	274500	274000	274500	274000	7
485	20241114	124600	4412432500	274500	274500	274500	274000	145
486	20241114	124500	4372660000	274500	274500	274500	274000	19
487	20241114	124400	4367453000	274000	274000	274000	274000	21
488	20241114	124300	4361699000	274000	274500	274500	274000	63
489	20241114	124200	4344436500	274500	274000	274500	274000	14
490	20241114	124100	4340598500	274000	274500	274500	274000	278
491	20241114	124000	4264406000	275000	275000	275000	274500	71
492	20241114	123900	4244914000	274500	275000	275000	274500	95
493	20241114	123800	4218814500	274500	275000	275000	274500	47
494	20241114	123700	4205897500	275000	275000	275000	275000	7
495	20241114	123600	4203972500	275000	275000	275000	274500	109
496	20241114	123500	4174031000	275000	274500	275000	274500	81
497	20241114	123400	4151767500	275000	275500	275500	275000	101
498	20241114	123300	4123992000	275000	275000	275000	275000	30
499	20241114	123200	4115742000	275000	275000	275000	275000	60
500	20241114	123100	4099242000	275000	275000	275000	275000	80
501	20241114	123000	4077242000	275000	275000	275000	275000	64
502	20241114	122900	4059642000	275000	275000	275500	275000	56
503	20241114	122800	4044241500	275000	275000	275000	275000	71
504	20241114	122700	4024716500	275500	275500	275500	274500	95
505	20241114	122600	3998598000	275000	275000	275000	275000	19
506	20241114	122500	3993373000	275000	275500	275500	275000	50
507	20241114	122400	3979622500	275000	275000	275000	275000	44
508	20241114	122300	3967522500	275000	275000	275000	275000	26
509	20241114	122200	3960372500	275000	275000	275000	274500	68
510	20241114	122100	3941680000	275000	274500	275000	274500	47
511	20241114	122000	3928758000	274500	275000	275000	274500	69
512	20241114	121900	3909788000	275000	274500	275000	274500	50
513	20241114	121800	3896048500	274500	275500	275500	274500	82
514	20241114	121700	3873520500	275000	275000	275000	274500	53
515	20241114	121600	3858950500	274500	275000	275500	274500	172
516	20241114	121500	3811653500	275000	275000	275000	275000	60
517	20241114	121400	3795153500	275000	275000	275500	275000	61
518	20241114	121300	3778378000	275000	275000	275500	275000	73
519	20241114	121200	3758302500	275000	275000	275000	275000	90
520	20241114	121100	3733552500	275000	275000	275000	275000	68
521	20241114	121000	3714852500	275000	275500	275500	275000	59
522	20241114	120900	3698626500	275000	275500	275500	275000	31
523	20241114	120800	3690091500	275500	275500	275500	275000	102
524	20241114	120700	3662011500	275500	275000	275500	275000	70
525	20241114	120600	3642755500	275000	275000	275000	274500	99
526	20241114	120500	3615536500	275000	275000	275000	275000	20
527	20241114	120400	3610036500	275000	275000	275500	275000	112
528	20241114	120300	3579235500	275500	275500	276000	275500	101
529	20241114	120200	3551373000	275000	275500	275500	275000	32
530	20241114	120100	3542572000	275000	275000	275500	275000	91
531	20241114	120000	3517522000	275000	275500	275500	275000	47
532	20241114	115900	3504576000	275500	275000	275500	275000	112
533	20241114	115800	3473755000	275500	275500	276000	275000	119
534	20241114	115700	3440951500	275500	276000	276000	275500	89
535	20241114	115600	3416416000	276000	275500	276000	275500	46
536	20241114	115500	3403727500	275000	275500	276000	275000	90
537	20241114	115400	3378935000	275000	275000	275500	275000	56
538	20241114	115300	3363515000	275000	275500	275500	275000	85
539	20241114	115200	3340111000	275000	275000	275500	275000	74
540	20241114	115100	3319760500	275000	275500	275500	275000	112
541	20241114	115000	3288916000	275000	275500	275500	275000	169
542	20241114	114900	3242409500	275000	275000	275500	275000	95
543	20241114	114800	3216252000	275000	276500	276500	275000	593
544	20241114	114700	3052701500	276000	276000	276000	276000	122
545	20241114	114600	3019029500	276500	276000	276500	276000	24
546	20241114	114500	3012405000	276000	277000	277000	276000	94
547	20241114	114400	2986429500	277000	276500	278000	276500	131
548	20241114	114300	2950133500	276500	276500	276500	276500	57
549	20241114	114200	2934373000	276500	276500	276500	276000	35
550	20241114	114100	2924699500	276500	276500	276500	276500	71
551	20241114	114000	2905068000	276500	276500	276500	276500	68
552	20241114	113900	2886266000	276500	276500	276500	276500	43
553	20241114	113800	2874376500	276500	276500	276500	276500	56
554	20241114	113700	2858892500	276500	276500	277000	276500	108
555	20241114	113600	2829019000	276500	276500	276500	276500	105
556	20241114	113500	2799986500	276500	276500	276500	276500	21
557	20241114	113400	2794180000	276500	276500	277000	276500	81
558	20241114	113300	2771783000	276500	276500	277000	276500	74
559	20241114	113200	2751321500	277000	276500	277000	276500	32
560	20241114	113100	2742473000	277000	276000	277000	276000	61
561	20241114	113000	2725620500	275500	277500	277500	275500	471
562	20241114	112900	2595182000	277500	277500	278000	277500	59
563	20241114	112800	2578809000	277500	277500	277500	277500	55
564	20241114	112700	2563546500	277500	278000	278000	277500	14
565	20241114	112600	2559658500	277500	277500	278000	277500	48
566	20241114	112500	2546336500	278000	278500	278500	278000	153
567	20241114	112400	2503764000	278500	278500	279000	278500	15
568	20241114	112300	2499585500	278500	278500	279000	278500	78
569	20241114	112200	2477861500	278500	278500	278500	278500	31
570	20241114	112100	2469228000	278500	278500	278500	278500	36
571	20241114	112000	2459202000	278500	278500	278500	278500	177
572	20241114	111900	2409907500	278500	278500	278500	278500	40
573	20241114	111800	2398767500	278500	279000	279000	278500	65
574	20241114	111700	2380645000	278500	277500	279000	277500	388
575	20241114	111600	2272679500	278000	279000	279000	277500	700
576	20241114	111500	2077633500	279000	279500	279500	279000	128
577	20241114	111400	2041886000	279000	279500	279500	279000	36
578	20241114	111300	2031831000	279000	279000	279500	279000	181
579	20241114	111200	1981331000	279000	279000	279000	279000	6
580	20241114	111100	1979657000	279000	279000	279500	279000	49
581	20241114	111000	1965980000	279000	279500	279500	279000	24
582	20241114	110900	1959282500	279500	280500	280500	279500	395
583	20241114	110800	1848742000	280000	280500	280500	280000	33
584	20241114	110700	1839501500	280000	280000	280000	280000	13
585	20241114	110600	1835861500	280000	280000	280000	280000	5
586	20241114	110500	1834461500	280000	280000	280000	280000	6
587	20241114	110400	1832781500	280000	280500	280500	280000	185
588	20241114	110300	1780905000	281000	281000	281000	281000	85
589	20241114	110200	1757020000	281000	281000	281500	281000	31
590	20241114	110100	1748296000	282000	280500	282000	280500	105
591	20241114	110000	1718805000	281000	281000	281500	281000	48
592	20241114	105900	1705316000	282500	281000	283000	281000	146
593	20241114	105800	1664112500	282500	282000	282500	281000	548
594	20241114	105700	1509779000	282000	282000	282500	282000	63
595	20241114	105600	1492011500	282000	282000	282500	282000	14
596	20241114	105500	1488062000	282000	282500	282500	282000	25
597	20241114	105400	1481003000	282500	283500	283500	282500	517
598	20241114	105300	1334699500	283500	283000	283500	283000	23
599	20241114	105200	1328189000	283500	283500	283500	283000	30
600	20241114	105100	1319692000	283500	283500	283500	283000	257
601	20241114	105000	1246833000	283500	283000	283500	283000	65
602	20241114	104900	1228424000	283000	283500	283500	283000	4
603	20241114	104800	1227290500	283000	283500	283500	283000	7
604	20241114	104700	1225309000	283500	283000	283500	283000	40
605	20241114	104600	1213987500	283500	283000	283500	283000	4
606	20241114	104500	1212854000	283000	283000	283500	283000	9
607	20241114	104400	1210305500	282500	282500	282500	282500	123
608	20241114	104300	1175558000	282000	283500	283500	282000	133
609	20241114	104200	1137925000	283500	283000	283500	283000	40
610	20241114	104100	1126603500	283500	282500	283500	282500	38
611	20241114	104000	1115848500	283000	283500	283500	282500	246
612	20241114	103900	1046205000	284000	284000	284000	284000	8
613	20241114	103800	1043933000	283500	284000	284000	283500	50
614	20241114	103700	1029737000	284000	283500	284000	283500	15
615	20241114	103600	1025483000	284000	283500	284500	283500	173
616	20241114	103500	976355500	283500	282500	283500	282000	110
617	20241114	103400	945259500	282000	282000	282000	281500	45
618	20241114	103300	932584500	282500	282500	282500	282000	151
619	20241114	103200	889953500	283000	282500	283000	281000	311
620	20241114	103100	802268000	282500	282000	282500	282000	6
621	20241114	103000	800574500	282500	281500	282500	281000	56
622	20241114	102900	784831500	280500	281500	282500	280500	183
623	20241114	102800	733328000	281000	281500	281500	281000	52
624	20241114	102700	718714000	280000	280500	280500	280000	44
625	20241114	102600	706374000	280500	280500	281500	280500	96
626	20241114	102500	679410000	280000	281500	281500	280000	83
627	20241114	102400	656136500	281500	281500	282500	280500	134
628	20241114	102300	618387000	281000	281500	281500	281000	9
629	20241114	102200	615854500	281500	281000	281500	280500	104
630	20241114	102100	586620500	281000	280000	281000	280000	87
631	20241114	102000	562242000	280000	279500	280500	279500	56
632	20241114	101900	546554000	279500	280500	280500	279000	108
633	20241114	101800	516353500	280000	279500	280000	279500	104
634	20241114	101700	487264500	279500	279500	279500	279500	14
635	20241114	101600	483351500	279500	280000	280000	279500	28
636	20241114	101500	475521500	280000	280000	280500	279500	105
637	20241114	101400	446141000	280000	280000	280500	280000	73
638	20241114	101300	425697500	280000	280000	280500	279500	55
639	20241114	101200	410299500	279500	280000	280000	279500	119
640	20241114	101100	377020000	280500	281000	281000	279500	112
641	20241114	101000	345692000	281000	281000	282000	281000	41
642	20241114	100900	334163000	281000	280500	281000	280000	112
643	20241114	100800	302747000	280000	280500	280500	280000	54
644	20241114	100700	287625500	280000	279000	280500	278500	86
645	20241114	100600	263626000	279000	279000	280000	278500	102
646	20241114	100500	235111000	279000	282500	282500	278500	394
647	20241114	100400	124609000	283000	282500	283000	282500	28
648	20241114	100300	116696000	282000	281500	282500	281500	103
649	20241114	100200	87667500	281500	283000	283000	281500	170
650	20241114	100100	39587500	283000	283500	283500	283000	6
651	20241114	100000	37888500	284000	282500	284000	282500	134