KissMeData/002380/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183600	4724209500	243000	243000	243000	243000	614
3	20241111	183500	4724209500	243000	243000	243000	243000	0
4	20241111	183400	4724209500	243000	243000	243000	243000	0
5	20241111	183300	4724209500	243000	243000	243000	243000	0
6	20241111	183200	4724209500	243000	243000	243000	243000	0
7	20241111	183100	4724209500	243000	243000	243000	243000	0
8	20241111	183000	4724209500	243000	243000	243000	243000	0
9	20241111	182900	4724209500	243000	243000	243000	243000	0
10	20241111	182800	4724209500	243000	243000	243000	243000	0
11	20241111	182700	4724209500	243000	243000	243000	243000	0
12	20241111	182600	4724209500	243000	243000	243000	243000	0
13	20241111	182500	4724209500	243000	243000	243000	243000	0
14	20241111	182400	4724209500	243000	243000	243000	243000	0
15	20241111	182300	4724209500	243000	243000	243000	243000	0
16	20241111	182200	4724209500	243000	243000	243000	243000	0
17	20241111	182100	4724209500	243000	243000	243000	243000	0
18	20241111	182000	4724209500	243000	243000	243000	243000	0
19	20241111	181900	4724209500	243000	243000	243000	243000	0
20	20241111	181800	4724209500	243000	243000	243000	243000	0
21	20241111	181700	4724209500	243000	243000	243000	243000	0
22	20241111	181600	4724209500	243000	243000	243000	243000	0
23	20241111	181500	4724209500	243000	243000	243000	243000	0
24	20241111	181400	4724209500	243000	243000	243000	243000	0
25	20241111	181300	4724209500	243000	243000	243000	243000	0
26	20241111	181200	4724209500	243000	243000	243000	243000	0
27	20241111	181100	4724209500	243000	243000	243000	243000	0
28	20241111	181000	4724209500	243000	243000	243000	243000	0
29	20241111	180900	4724209500	243000	243000	243000	243000	0
30	20241111	180800	4724209500	243000	243000	243000	243000	0
31	20241111	180700	4724209500	243000	243000	243000	243000	0
32	20241111	180600	4724209500	243000	243000	243000	243000	614
33	20241111	180500	4724209500	243000	243000	243000	243000	0
34	20241111	180400	4724209500	243000	243000	243000	243000	0
35	20241111	180300	4724209500	243000	243000	243000	243000	0
36	20241111	180200	4724209500	243000	243000	243000	243000	0
37	20241111	180100	4724209500	243000	243000	243000	243000	0
38	20241111	180000	4724209500	243000	243000	243000	243000	0
39	20241111	175900	4724209500	243000	243000	243000	243000	0
40	20241111	175800	4724209500	243000	243000	243000	243000	0
41	20241111	175700	4724209500	243000	243000	243000	243000	0
42	20241111	175600	4724209500	243000	243000	243000	243000	0
43	20241111	175500	4724209500	243000	243000	243000	243000	0
44	20241111	175400	4724209500	243000	243000	243000	243000	0
45	20241111	175300	4724209500	243000	243000	243000	243000	0
46	20241111	175200	4724209500	243000	243000	243000	243000	0
47	20241111	175100	4724209500	243000	243000	243000	243000	0
48	20241111	175000	4724209500	243000	243000	243000	243000	0
49	20241111	174900	4724209500	243000	243000	243000	243000	0
50	20241111	174800	4724209500	243000	243000	243000	243000	0
51	20241111	174700	4724209500	243000	243000	243000	243000	0
52	20241111	174600	4724209500	243000	243000	243000	243000	0
53	20241111	174500	4724209500	243000	243000	243000	243000	0
54	20241111	174400	4724209500	243000	243000	243000	243000	0
55	20241111	174300	4724209500	243000	243000	243000	243000	0
56	20241111	174200	4724209500	243000	243000	243000	243000	0
57	20241111	174100	4724209500	243000	243000	243000	243000	0
58	20241111	174000	4724209500	243000	243000	243000	243000	0
59	20241111	173900	4724209500	243000	243000	243000	243000	0
60	20241111	173800	4724209500	243000	243000	243000	243000	0
61	20241111	173700	4724209500	243000	243000	243000	243000	0
62	20241111	173600	4724209500	243000	243000	243000	243000	614
63	20241111	173500	4724209500	243000	243000	243000	243000	0
64	20241111	173400	4724209500	243000	243000	243000	243000	0
65	20241111	173300	4724209500	243000	243000	243000	243000	0
66	20241111	173200	4724209500	243000	243000	243000	243000	0
67	20241111	173100	4724209500	243000	243000	243000	243000	0
68	20241111	173000	4724209500	243000	243000	243000	243000	0
69	20241111	172900	4724209500	243000	243000	243000	243000	0
70	20241111	172800	4724209500	243000	243000	243000	243000	0
71	20241111	172700	4724209500	243000	243000	243000	243000	0
72	20241111	172600	4724209500	243000	243000	243000	243000	0
73	20241111	172500	4724209500	243000	243000	243000	243000	0
74	20241111	172400	4724209500	243000	243000	243000	243000	0
75	20241111	172300	4724209500	243000	243000	243000	243000	0
76	20241111	172200	4724209500	243000	243000	243000	243000	0
77	20241111	172100	4724209500	243000	243000	243000	243000	0
78	20241111	172000	4724209500	243000	243000	243000	243000	0
79	20241111	171900	4724209500	243000	243000	243000	243000	0
80	20241111	171800	4724209500	243000	243000	243000	243000	0
81	20241111	171700	4724209500	243000	243000	243000	243000	0
82	20241111	171600	4724209500	243000	243000	243000	243000	0
83	20241111	171500	4724209500	243000	243000	243000	243000	0
84	20241111	171400	4724209500	243000	243000	243000	243000	0
85	20241111	171300	4724209500	243000	243000	243000	243000	0
86	20241111	171200	4724209500	243000	243000	243000	243000	0
87	20241111	171100	4724209500	243000	243000	243000	243000	0
88	20241111	171000	4724209500	243000	243000	243000	243000	0
89	20241111	170900	4724209500	243000	243000	243000	243000	0
90	20241111	170800	4724209500	243000	243000	243000	243000	0
91	20241111	170700	4724209500	243000	243000	243000	243000	0
92	20241111	170600	4724209500	243000	243000	243000	243000	614
93	20241111	170500	4724209500	243000	243000	243000	243000	0
94	20241111	170400	4724209500	243000	243000	243000	243000	0
95	20241111	170300	4724209500	243000	243000	243000	243000	0
96	20241111	170200	4724209500	243000	243000	243000	243000	0
97	20241111	170100	4724209500	243000	243000	243000	243000	0
98	20241111	170000	4724209500	243000	243000	243000	243000	0
99	20241111	165900	4724209500	243000	243000	243000	243000	0
100	20241111	165800	4724209500	243000	243000	243000	243000	0
101	20241111	165700	4724209500	243000	243000	243000	243000	0
102	20241111	165600	4724209500	243000	243000	243000	243000	0
103	20241111	165500	4724209500	243000	243000	243000	243000	0
104	20241111	165400	4724209500	243000	243000	243000	243000	0
105	20241111	165300	4724209500	243000	243000	243000	243000	0
106	20241111	165200	4724209500	243000	243000	243000	243000	0
107	20241111	165100	4724209500	243000	243000	243000	243000	0
108	20241111	165000	4724209500	243000	243000	243000	243000	0
109	20241111	164900	4724209500	243000	243000	243000	243000	0
110	20241111	164800	4724209500	243000	243000	243000	243000	0
111	20241111	164700	4724209500	243000	243000	243000	243000	0
112	20241111	164600	4724209500	243000	243000	243000	243000	0
113	20241111	164500	4724209500	243000	243000	243000	243000	0
114	20241111	164400	4724209500	243000	243000	243000	243000	0
115	20241111	164300	4724209500	243000	243000	243000	243000	0
116	20241111	164200	4724209500	243000	243000	243000	243000	0
117	20241111	164100	4724209500	243000	243000	243000	243000	0
118	20241111	164000	4724209500	243000	243000	243000	243000	0
119	20241111	163900	4724209500	243000	243000	243000	243000	0
120	20241111	163800	4724209500	243000	243000	243000	243000	0
121	20241111	163700	4724209500	243000	243000	243000	243000	0
122	20241111	163600	4724209500	243000	243000	243000	243000	614
123	20241111	163500	4724209500	243000	243000	243000	243000	0
124	20241111	163400	4724209500	243000	243000	243000	243000	0
125	20241111	163300	4724209500	243000	243000	243000	243000	0
126	20241111	163200	4724209500	243000	243000	243000	243000	0
127	20241111	163100	4724209500	243000	243000	243000	243000	0
128	20241111	163000	4724209500	243000	243000	243000	243000	0
129	20241111	162900	4724209500	243000	243000	243000	243000	0
130	20241111	162800	4724209500	243000	243000	243000	243000	0
131	20241111	162700	4724209500	243000	243000	243000	243000	0
132	20241111	162600	4724209500	243000	243000	243000	243000	0
133	20241111	162500	4724209500	243000	243000	243000	243000	0
134	20241111	162400	4724209500	243000	243000	243000	243000	0
135	20241111	162300	4724209500	243000	243000	243000	243000	0
136	20241111	162200	4724209500	243000	243000	243000	243000	0
137	20241111	162100	4724209500	243000	243000	243000	243000	0
138	20241111	162000	4724209500	243000	243000	243000	243000	0
139	20241111	161900	4724209500	243000	243000	243000	243000	0
140	20241111	161800	4724209500	243000	243000	243000	243000	0
141	20241111	161700	4724209500	243000	243000	243000	243000	0
142	20241111	161600	4724209500	243000	243000	243000	243000	0
143	20241111	161500	4724209500	243000	243000	243000	243000	0
144	20241111	161400	4724209500	243000	243000	243000	243000	0
145	20241111	161300	4724209500	243000	243000	243000	243000	0
146	20241111	161200	4724209500	243000	243000	243000	243000	0
147	20241111	161100	4724209500	243000	243000	243000	243000	0
148	20241111	161000	4724209500	243000	243000	243000	243000	0
149	20241111	160900	4724209500	243000	243000	243000	243000	0
150	20241111	160800	4724209500	243000	243000	243000	243000	0
151	20241111	160700	4724209500	243000	243000	243000	243000	0
152	20241111	160600	4724209500	243000	243000	243000	243000	614
153	20241111	160500	4724209500	243000	243000	243000	243000	0
154	20241111	160400	4724209500	243000	243000	243000	243000	0
155	20241111	160300	4724209500	243000	243000	243000	243000	0
156	20241111	160200	4724209500	243000	243000	243000	243000	0
157	20241111	160100	4724209500	243000	243000	243000	243000	0
158	20241111	160000	4724209500	243000	243000	243000	243000	0
159	20241111	155900	4724209500	243000	243000	243000	243000	0
160	20241111	155800	4724209500	243000	243000	243000	243000	0
161	20241111	155700	4724209500	243000	243000	243000	243000	0
162	20241111	155600	4724209500	243000	243000	243000	243000	0
163	20241111	155500	4724209500	243000	243000	243000	243000	0
164	20241111	155400	4724209500	243000	243000	243000	243000	0
165	20241111	155300	4724209500	243000	243000	243000	243000	0
166	20241111	155200	4724209500	243000	243000	243000	243000	0
167	20241111	155100	4724209500	243000	243000	243000	243000	0
168	20241111	155000	4724209500	243000	243000	243000	243000	0
169	20241111	154900	4724209500	243000	243000	243000	243000	0
170	20241111	154800	4724209500	243000	243000	243000	243000	0
171	20241111	154700	4724209500	243000	243000	243000	243000	0
172	20241111	154600	4724209500	243000	243000	243000	243000	0
173	20241111	154500	4724209500	243000	243000	243000	243000	0
174	20241111	154400	4724209500	243000	243000	243000	243000	0
175	20241111	154300	4724209500	243000	243000	243000	243000	0
176	20241111	154200	4724209500	243000	243000	243000	243000	0
177	20241111	154100	4724209500	243000	243000	243000	243000	0
178	20241111	154000	4724209500	243000	243000	243000	243000	0
179	20241111	153900	4724209500	243000	243000	243000	243000	0
180	20241111	153800	4724209500	243000	243000	243000	243000	0
181	20241111	153700	4724209500	243000	243000	243000	243000	0
182	20241111	153600	4724209500	243000	243000	243000	243000	614
183	20241111	153500	4724209500	243000	243000	243000	243000	0
184	20241111	153400	4724209500	243000	243000	243000	243000	0
185	20241111	153300	4724209500	243000	243000	243000	243000	0
186	20241111	153200	4724209500	243000	243000	243000	243000	0
187	20241111	153100	4724209500	243000	243000	243000	243000	0
188	20241111	153000	4724209500	243000	243000	243000	243000	614
189	20241111	152900	4575007500	243500	243500	243500	243500	0
190	20241111	152800	4575007500	243500	243500	243500	243500	0
191	20241111	152700	4575007500	243500	243500	243500	243500	0
192	20241111	152600	4575007500	243500	243500	243500	243500	0
193	20241111	152500	4575007500	243500	243500	243500	243500	0
194	20241111	152400	4575007500	243500	243500	243500	243500	0
195	20241111	152300	4575007500	243500	243500	243500	243500	0
196	20241111	152200	4575007500	243500	243500	243500	243500	0
197	20241111	152100	4575007500	243500	243500	243500	243500	0
198	20241111	152000	4575007500	243500	243500	243500	243500	0
199	20241111	151900	4575007500	243500	243500	244000	243500	32
200	20241111	151800	4567214500	244000	244000	244000	244000	62
201	20241111	151700	4552086500	244000	244000	244000	243500	99
202	20241111	151600	4527978000	244000	244000	244000	244000	25
203	20241111	151500	4521878000	244000	244000	244000	243500	12
204	20241111	151400	4518955000	244000	244000	244000	243500	33
205	20241111	151300	4510909500	244000	244000	244000	243500	67
206	20241111	151200	4494566500	244500	244000	244500	244000	57
207	20241111	151100	4480655000	244500	244500	244500	244000	30
208	20241111	151000	4473332500	244000	244000	244500	244000	35
209	20241111	150900	4464792000	244000	244500	244500	244000	225
210	20241111	150800	4409886000	244000	244500	244500	244000	12
211	20241111	150700	4406957500	244500	244000	244500	244000	27
212	20241111	150600	4400366000	244500	244500	244500	244500	95
213	20241111	150500	4377138500	245000	245000	245000	245000	4
214	20241111	150400	4376158500	244500	245000	245000	244500	10
215	20241111	150300	4373709000	244500	244500	245000	244500	73
216	20241111	150200	4355860000	244000	244500	244500	244000	3
217	20241111	150100	4355127500	244500	244500	244500	244500	5
218	20241111	150000	4353905000	244500	244000	244500	244000	11
219	20241111	145900	4351218500	244000	244000	244500	244000	6
220	20241111	145800	4349754000	244500	244500	244500	244500	9
221	20241111	145700	4347553500	244500	244500	244500	244000	10
222	20241111	145600	4345109000	244500	244500	244500	244000	4
223	20241111	145500	4344131500	244500	244000	244500	244000	11
224	20241111	145400	4341443500	244000	244500	244500	244000	13
225	20241111	145300	4338265500	244000	244000	244500	244000	5
226	20241111	145200	4337044500	244500	244000	244500	244000	20
227	20241111	145100	4332160000	244500	244000	244500	244000	20
228	20241111	145000	4327274000	244500	244500	244500	244500	27
229	20241111	144900	4320672500	244500	244500	244500	244500	13
230	20241111	144800	4317494000	244000	244500	244500	244000	20
231	20241111	144700	4312605500	244000	244500	244500	244000	15
232	20241111	144600	4308941000	244000	244000	244500	244000	32
233	20241111	144500	4301128000	244000	244000	244000	244000	39
234	20241111	144400	4291612000	244000	244000	244000	243500	68
235	20241111	144300	4275026000	244000	244000	244000	244000	16
236	20241111	144200	4271122000	244000	244000	244000	243500	17
237	20241111	144100	4266975000	244000	244000	244000	244000	7
238	20241111	144000	4265267000	244000	244000	244000	243500	11
239	20241111	143900	4262584000	243500	244000	244000	243500	13
240	20241111	143800	4259413000	244000	244000	244000	244000	10
241	20241111	143700	4256973000	244000	244000	244000	243500	11
242	20241111	143600	4254290500	244000	244500	244500	244000	65
243	20241111	143500	4238427000	244000	244000	244000	244000	3
244	20241111	143400	4237695000	244000	244500	244500	244000	120
245	20241111	143300	4208412000	244500	244500	244500	244000	161
246	20241111	143200	4169056000	244500	245000	245000	244500	10
247	20241111	143100	4166606500	245000	244500	245000	244500	17
248	20241111	143000	4162442500	245000	245000	245000	245000	12
249	20241111	142900	4159502500	245000	245000	245000	245000	5
250	20241111	142800	4158277500	244500	244500	244500	244000	108
251	20241111	142700	4131872000	244500	244500	244500	244500	7
252	20241111	142600	4130160500	244000	243500	244000	243500	189
253	20241111	142500	4084050500	243500	243500	244000	243500	28
254	20241111	142400	4077232000	243500	244000	244000	243500	43
255	20241111	142300	4066756500	243500	244000	244000	243500	14
256	20241111	142200	4063344000	244000	243500	244000	243500	13
257	20241111	142100	4060175500	244000	244000	244000	243500	15
258	20241111	142000	4056516000	244000	244000	244000	243500	11
259	20241111	141900	4053835000	244000	244000	244000	243500	20
260	20241111	141800	4048956000	244000	243500	244000	243500	19
261	20241111	141700	4044320500	244000	244000	244000	243500	10
262	20241111	141600	4041881500	244000	244000	244000	244000	21
263	20241111	141500	4036757500	244000	244000	244000	243500	21
264	20241111	141400	4031637500	244000	243500	244000	243500	11
265	20241111	141300	4028958500	243500	243500	244000	243500	20
266	20241111	141200	4024085500	244000	243500	244000	243500	26
267	20241111	141100	4017748500	243500	243500	243500	243500	9
268	20241111	141000	4015557000	243000	243500	243500	243000	60
269	20241111	140900	4000948500	244000	243500	244000	243500	10
270	20241111	140800	3998510000	243500	243500	244000	243500	19
271	20241111	140700	3993880500	243500	243500	243500	243500	18
272	20241111	140600	3989497500	243000	243000	243500	243000	12
273	20241111	140500	3986578000	243500	243500	243500	243500	4
274	20241111	140400	3985604000	243500	243500	244000	243500	85
275	20241111	140300	3964905500	244000	244000	244000	243500	23
276	20241111	140200	3959295500	244000	243500	244000	243500	10
277	20241111	140100	3956856500	244000	244000	244000	243500	18
278	20241111	140000	3952465000	244000	244000	244000	244000	2
279	20241111	135900	3951977000	243500	243500	244000	243500	89
280	20241111	135800	3930302500	243500	243500	243500	243500	14
281	20241111	135700	3926893500	243500	243500	243500	243000	21
282	20241111	135600	3921781500	243500	243500	243500	243000	16
283	20241111	135500	3917888000	243500	243500	243500	243000	48
284	20241111	135400	3906201000	244000	244000	244000	244000	10
285	20241111	135300	3903761000	244000	243000	244000	243000	8
286	20241111	135200	3901813500	243500	243500	244000	243500	30
287	20241111	135100	3894507500	243500	243500	243500	243500	12
288	20241111	135000	3891585500	243500	243500	244000	243500	35
289	20241111	134900	3883062000	243500	243500	243500	243500	14
290	20241111	134800	3879653000	243000	243000	243000	242500	25
291	20241111	134700	3873579500	243000	243000	243000	243000	2
292	20241111	134600	3873093500	243000	243000	243000	242500	8
293	20241111	134500	3871150500	242500	243500	243500	242500	146
294	20241111	134400	3835673000	243500	243500	243500	243000	12
295	20241111	134300	3832752000	243500	243500	243500	243500	9
296	20241111	134200	3830560500	243500	243000	243500	243000	19
297	20241111	134100	3825935000	243500	243500	243500	243000	8
298	20241111	134000	3823988000	243500	243000	243500	243000	23
299	20241111	133900	3818398000	242500	243000	243000	242500	41
300	20241111	133800	3808453500	243000	243000	243000	243000	4
301	20241111	133700	3807481500	243000	243000	243000	242500	10
302	20241111	133600	3805052500	243000	243000	243000	243000	4
303	20241111	133500	3804080500	243000	243500	243500	243000	5
304	20241111	133400	3802863500	243500	243500	243500	243000	25
305	20241111	133300	3796785000	243500	243000	243500	243000	19
306	20241111	133200	3792162000	243000	243000	243500	243000	9
307	20241111	133100	3789974000	243500	243000	243500	243000	13
308	20241111	133000	3786812500	243000	243500	243500	243000	6
309	20241111	132900	3785353500	243500	244000	244000	243500	74
310	20241111	132800	3767333000	243500	244000	244000	243500	40
311	20241111	132700	3757588500	244000	244000	244000	244000	13
312	20241111	132600	3754416500	244000	244000	244000	243500	15
313	20241111	132500	3750758000	244000	244000	244000	243500	12
314	20241111	132400	3747831500	244000	243500	244000	243000	125
315	20241111	132300	3717394000	243500	243500	243500	243500	5
316	20241111	132200	3716176500	243500	243500	243500	243500	7
317	20241111	132100	3714472000	243000	243000	243500	243000	13
318	20241111	132000	3711312500	243000	243000	243000	242500	22
319	20241111	131900	3705971500	243000	243000	243000	243000	10
320	20241111	131800	3703541500	243500	243500	243500	243500	1
321	20241111	131700	3703298000	243000	243500	243500	243000	10
322	20241111	131600	3700867000	243000	243000	243000	243000	15
323	20241111	131500	3697222000	243500	243000	243500	243000	11
324	20241111	131400	3694545500	243000	242500	243000	242500	6
325	20241111	131300	3693088000	243000	242500	243000	242500	5
326	20241111	131200	3691874000	243000	243000	243000	243000	2
327	20241111	131100	3691388000	243000	243000	243000	243000	34
328	20241111	131000	3683126000	243000	243000	243500	243000	15
329	20241111	130900	3679476500	243000	243500	243500	243000	8
330	20241111	130800	3677529000	243000	243000	243000	243000	6
331	20241111	130700	3676071000	243500	243500	243500	243000	7
332	20241111	130600	3674367000	243500	243000	243500	243000	13
333	20241111	130500	3671204500	243000	243500	243500	243000	15
334	20241111	130400	3667559000	243500	243000	243500	243000	11
335	20241111	130300	3664882000	243000	243000	243000	243000	3
336	20241111	130200	3664153000	242500	242500	243000	242500	127
337	20241111	130100	3633299000	242000	242000	242500	242000	16
338	20241111	130000	3629422500	242000	242000	242000	241500	33
339	20241111	125900	3621437000	242000	242000	242000	242000	18
340	20241111	125800	3617081000	242500	242000	242500	241500	61
341	20241111	125700	3602342000	241500	241000	241500	241000	35
342	20241111	125600	3593904500	241500	241500	241500	241500	16
343	20241111	125500	3590040500	241500	241500	242000	241500	34
344	20241111	125400	3581829000	241500	242000	242000	241500	88
345	20241111	125300	3560561000	241500	241000	242000	241000	18
346	20241111	125200	3556214500	241000	241500	241500	241000	42
347	20241111	125100	3546087500	241000	241500	241500	241000	45
348	20241111	125000	3535228000	241500	241500	241500	241500	12
349	20241111	124900	3532330000	241000	241000	241500	241000	51
350	20241111	124800	3520031500	241000	241500	241500	241000	47
351	20241111	124700	3508682000	241500	242000	242000	241500	30
352	20241111	124600	3501423000	242000	241500	242000	241500	24
353	20241111	124500	3495626000	241500	242000	242000	241500	32
354	20241111	124400	3487897500	241000	242000	242000	241000	48
355	20241111	124300	3476312500	242000	241000	242000	241000	31
356	20241111	124200	3468835000	241500	242500	242500	241000	344
357	20241111	124100	3385751500	242000	242000	242500	242000	46
358	20241111	124000	3374619000	242000	242000	242000	242000	2
359	20241111	123900	3374135000	242000	242000	242000	242000	76
360	20241111	123800	3355743000	242000	242000	242000	242000	20
361	20241111	123700	3350903000	242000	242000	242000	242000	5
362	20241111	123600	3349693000	242000	242000	242500	242000	56
363	20241111	123500	3336138000	242000	241500	242000	241500	37
364	20241111	123400	3327202000	241500	241500	241500	241500	44
365	20241111	123300	3316576000	242000	241500	242000	241500	33
366	20241111	123200	3308601500	241500	242000	242000	241500	40
367	20241111	123100	3298938000	241500	241500	241500	241500	44
368	20241111	123000	3288312000	241500	241000	242000	241000	4
369	20241111	122900	3287346000	241000	241500	241500	241000	57
370	20241111	122800	3273581000	241500	242000	242000	241500	41
371	20241111	122700	3263675500	242000	242000	242500	242000	36
372	20241111	122600	3254962500	242000	242000	242500	242000	47
373	20241111	122500	3243588000	242500	242000	242500	242000	32
374	20241111	122400	3235843500	242500	241500	242500	241500	87
375	20241111	122300	3214802500	242000	242000	242000	242000	2
376	20241111	122200	3214318500	241500	241500	242000	241500	18
377	20241111	122100	3209970000	242000	242000	242000	241000	96
378	20241111	122000	3186783500	241500	241500	241500	241000	29
379	20241111	121900	3179781000	241500	241500	241500	241500	25
380	20241111	121800	3173743500	241500	241500	241500	241500	37
381	20241111	121700	3164808000	241500	241500	241500	241500	16
382	20241111	121600	3160944000	241500	242000	242000	241000	51
383	20241111	121500	3148627000	242000	241000	242000	241000	41
384	20241111	121400	3138742000	241000	241500	241500	241000	22
385	20241111	121300	3133436500	242000	241000	242000	241000	54
386	20241111	121200	3120403500	241000	241500	242000	241000	45
387	20241111	121100	3109543500	241500	241500	242000	241500	47
388	20241111	121000	3098192500	242000	242000	242000	241000	13
389	20241111	120900	3095049000	241000	242000	242000	241000	54
390	20241111	120800	3082026000	241000	241000	241500	241000	33
391	20241111	120700	3074072500	242000	241500	242000	241000	92
392	20241111	120600	3051865500	241000	241000	241000	241000	71
393	20241111	120500	3034754500	241000	241000	241500	241000	50
394	20241111	120400	3022704000	241500	242000	242000	241000	146
395	20241111	120300	2987449500	241500	242000	242000	241500	39
396	20241111	120200	2978026500	241500	241500	241500	241500	52
397	20241111	120100	2965468500	241500	242000	242000	241500	38
398	20241111	120000	2956281000	242000	242500	242500	242000	194
399	20241111	115900	2909249000	242500	242500	243000	242000	139
400	20241111	115800	2875544000	242000	242000	242000	242000	31
401	20241111	115700	2868042000	242000	242000	242000	241500	33
402	20241111	115600	2860057500	241500	241500	241500	241500	47
403	20241111	115500	2848707000	242000	242000	242000	242000	17
404	20241111	115400	2844593000	242000	242000	242000	241500	109
405	20241111	115300	2818231500	242000	241500	242500	241500	38
406	20241111	115200	2809035500	241500	242000	242000	241500	140
407	20241111	115100	2775188500	242000	242000	242000	242000	3
408	20241111	115000	2774462500	242000	242000	242500	242000	49
409	20241111	114900	2762604000	242500	242000	242500	242000	63
410	20241111	114800	2747355000	241500	241500	242000	241500	43
411	20241111	114700	2736970000	242000	242000	242500	242000	63
412	20241111	114600	2721720500	241500	241500	241500	241500	35
413	20241111	114500	2713268000	241500	241500	242000	241500	59
414	20241111	114400	2699013500	241500	242000	242000	241500	18
415	20241111	114300	2694665500	241500	241500	241500	241500	35
416	20241111	114200	2686213000	241500	242500	242500	241500	37
417	20241111	114100	2677258500	242000	242500	242500	242000	9
418	20241111	114000	2675078500	242000	242500	242500	242000	46
419	20241111	113900	2663946000	242000	242000	243000	242000	56
420	20241111	113800	2650388500	242000	242000	242000	241500	14
421	20241111	113700	2647001500	241500	241500	242000	241500	53
422	20241111	113600	2634198500	241500	242000	242000	241500	35
423	20241111	113500	2625745000	241500	242000	242000	241500	36
424	20241111	113400	2617041000	242000	242000	242000	242000	26
425	20241111	113300	2610749000	242000	241500	242000	241500	54
426	20241111	113200	2597696500	241500	241500	242000	241500	50
427	20241111	113100	2585621000	242000	242000	242000	242000	3
428	20241111	113000	2584895000	241500	242500	242500	241500	45
429	20241111	112900	2574004000	242000	242000	242000	242000	65
430	20241111	112800	2558274000	242000	242000	242000	242000	13
431	20241111	112700	2555128000	242000	242500	242500	242000	47
432	20241111	112600	2543753000	242000	242000	242000	242000	38
433	20241111	112500	2534557000	242000	242500	242500	242000	16
434	20241111	112400	2530684000	242000	242000	242500	242000	133
435	20241111	112300	2498493500	242000	242000	242000	242000	32
436	20241111	112200	2490749500	242000	242500	242500	242000	45
437	20241111	112100	2479845500	242500	242000	243000	242000	5
438	20241111	112000	2478633000	242500	243000	243000	242000	55
439	20241111	111900	2465313500	242500	242000	243000	242000	50
440	20241111	111800	2453210500	243000	242500	243000	242500	11
441	20241111	111700	2450539000	242000	242000	242500	242000	52
442	20241111	111600	2437952000	242500	242000	242500	242000	40
443	20241111	111500	2428267000	242000	242000	242500	242000	16
444	20241111	111400	2424394500	242000	242500	242500	242000	33
445	20241111	111300	2416408000	242000	242500	243000	242000	49
446	20241111	111200	2404525500	242500	242000	243000	242000	58
447	20241111	111100	2390477000	242000	242000	242000	242000	3
448	20241111	111000	2389751000	242000	242500	242500	242000	47
449	20241111	110900	2378360500	243000	242000	243000	242000	38
450	20241111	110800	2369160000	242500	243000	243000	242500	14
451	20241111	110700	2365764000	243000	242000	243000	242000	63
452	20241111	110600	2350510000	242500	242000	242500	242000	43
453	20241111	110500	2340097500	242000	242000	242000	242000	16
454	20241111	110400	2336225500	242000	242500	242500	242000	42
455	20241111	110300	2326056000	242500	242000	242500	242000	80
456	20241111	110200	2306695500	242500	242000	242500	242000	17
457	20241111	110100	2302580000	242500	242500	242500	242500	28
458	20241111	110000	2295790000	242500	243000	243000	242500	67
459	20241111	105900	2279533000	242500	242500	243000	242500	40
460	20241111	105800	2269828500	243000	243000	243000	242500	21
461	20241111	105700	2264732500	242500	243000	243000	242500	47
462	20241111	105600	2253334500	243000	242500	243000	242500	54
463	20241111	105500	2240239000	242500	242500	242500	242500	24
464	20241111	105400	2234419000	242500	242500	242500	242500	33
465	20241111	105300	2226416500	242500	243000	243000	242500	50
466	20241111	105200	2214288500	243000	242500	243000	242500	285
467	20241111	105100	2145169000	242500	242500	243000	242500	44
468	20241111	105000	2134498000	242500	243000	243000	242500	54
469	20241111	104900	2121398500	243000	243000	243500	243000	49
470	20241111	104800	2109491000	243000	243000	243000	243000	16
471	20241111	104700	2105603000	243500	243500	243500	243500	23
472	20241111	104600	2100002500	243500	244000	244000	243000	49
473	20241111	104500	2088067000	244000	243000	244000	243000	25
474	20241111	104400	2081987000	243000	243000	243000	242500	119
475	20241111	104300	2053086000	242500	243000	243000	242500	44
476	20241111	104200	2042415500	242500	242500	242500	242500	17
477	20241111	104100	2038293000	242000	242000	242000	242000	47
478	20241111	104000	2026919000	242500	242500	242500	242000	57
479	20241111	103900	2013103500	242500	242000	242500	242000	3
480	20241111	103800	2012376500	242000	242000	242000	242000	44
481	20241111	103700	2001728500	242500	242000	242500	242000	43
482	20241111	103600	1991318500	242000	242000	242000	242000	44
483	20241111	103500	1980670500	242000	242500	242500	242000	17
484	20241111	103400	1976556000	242500	242500	242500	242000	53
485	20241111	103300	1963721500	242500	242500	242500	242000	159
486	20241111	103200	1925172000	242500	242500	242500	242500	22
487	20241111	103100	1919837000	242000	242500	242500	242000	30
488	20241111	103000	1912569500	242500	242000	242500	242000	22
489	20241111	102900	1907242500	242000	242000	242000	242000	77
490	20241111	102800	1888608500	242500	241500	242500	241000	1741
491	20241111	102700	1467801000	242000	241500	242000	241500	14
492	20241111	102600	1464419000	241500	242500	242500	241500	678
493	20241111	102500	1300357500	242500	242500	242500	242500	0
494	20241111	102400	1300357500	242500	242500	242500	242500	1
495	20241111	102300	1300115000	242500	242000	242500	242000	3
496	20241111	102200	1299388000	242500	242500	242500	242500	5
497	20241111	102100	1298175500	242000	242000	242500	242000	25
498	20241111	102000	1292120500	242000	242000	242000	242000	10
499	20241111	101900	1289700500	242000	242000	242000	242000	204
500	20241111	101800	1240332500	242500	242500	242500	242500	6
501	20241111	101700	1238877500	242500	242500	242500	242500	13
502	20241111	101600	1235725000	242500	242500	242500	242500	1
503	20241111	101500	1235482500	242000	242000	242000	242000	11
504	20241111	101400	1232820500	242000	242000	242000	242000	0
505	20241111	101300	1232820500	242000	242500	242500	242000	4
506	20241111	101200	1231851500	242500	242500	242500	242500	8
507	20241111	101100	1229911500	242500	242500	242500	242500	3
508	20241111	101000	1229184000	242000	242000	242000	242000	1
509	20241111	100900	1228942000	242000	242000	242000	242000	0
510	20241111	100800	1228942000	242000	242000	242000	242000	42
511	20241111	100700	1218778000	242500	242500	242500	242500	24
512	20241111	100600	1212958000	242500	242500	242500	242500	2
513	20241111	100500	1212473000	242500	242000	242500	242000	3
514	20241111	100400	1211746500	242000	242000	242000	242000	5
515	20241111	100300	1210536500	242500	242500	242500	242500	10
516	20241111	100200	1208111500	242500	242500	242500	242000	335
517	20241111	100100	1126880000	243000	242500	243000	242500	3
518	20241111	100000	1126152000	243000	243000	243000	242500	12
519	20241111	095900	1123236500	243000	243000	243000	243000	0
520	20241111	095800	1123236500	243000	243000	243000	243000	4
521	20241111	095700	1122264500	242500	243000	243000	242500	53
522	20241111	095600	1109387000	242500	242500	243000	242500	36
523	20241111	095500	1100655000	242500	243000	243000	242500	3
524	20241111	095400	1099926500	243000	243000	243000	243000	7
525	20241111	095300	1098225500	242500	243000	243000	242500	2
526	20241111	095200	1097740000	243000	243000	243000	243000	21
527	20241111	095100	1092637000	243000	243000	243000	243000	14
528	20241111	095000	1089235000	242500	242500	242500	242500	15
529	20241111	094900	1085597500	242500	242500	243000	242500	34
530	20241111	094800	1077351000	243000	242500	243000	242500	8
531	20241111	094700	1075410500	243000	243000	243000	243000	2
532	20241111	094600	1074924500	243000	243000	243000	243000	153
533	20241111	094500	1037745500	243000	243500	243500	243000	59
534	20241111	094400	1023379500	243500	243500	243500	243500	102
535	20241111	094300	998542500	243500	243500	243500	243500	104
536	20241111	094200	973218500	243500	243500	243500	243500	16
537	20241111	094100	969322500	243500	243500	243500	243500	4
538	20241111	094000	968348500	243500	243000	243500	243000	66
539	20241111	093900	952278000	243000	243000	243000	243000	1
540	20241111	093800	952035000	243000	242500	243000	242500	44
541	20241111	093700	941362000	242000	242500	242500	242000	174
542	20241111	093600	899197500	242000	242500	242500	242000	103
543	20241111	093500	874244000	242000	242000	243000	242000	78
544	20241111	093400	855359500	243000	243000	243000	242000	100
545	20241111	093300	831145500	242000	242500	243000	242000	361
546	20241111	093200	743541000	243000	243500	243500	242500	101
547	20241111	093100	719019500	243500	244500	244500	243000	545
548	20241111	093000	586207500	244500	244000	244500	244000	208
549	20241111	092900	535453500	244500	244500	244500	244500	3
550	20241111	092800	534720000	244000	244500	244500	244000	70
551	20241111	092700	517638000	244500	244500	245000	244000	164
552	20241111	092600	477560500	244500	245000	245000	244500	56
553	20241111	092500	463866000	244500	245500	245500	244500	651
554	20241111	092400	304359500	245000	245500	245500	245000	3
555	20241111	092300	303624000	245500	245000	245500	245000	2
556	20241111	092200	303133500	245000	245000	245000	245000	21
557	20241111	092100	297988500	245000	245500	245500	245000	60
558	20241111	092000	283259500	245500	245500	245500	245500	17
559	20241111	091900	279086000	245500	245500	245500	245500	35
560	20241111	091800	270493500	245500	246000	246000	245500	68
561	20241111	091700	253772000	246000	246000	246000	246000	32
562	20241111	091600	245900000	246000	246000	246000	246000	53
563	20241111	091500	232862000	246500	246500	246500	246000	112
564	20241111	091400	205267000	246500	247000	247000	246500	72
565	20241111	091300	187483500	247000	247000	247000	247000	52
566	20241111	091200	174639500	247000	247000	247500	247000	29
567	20241111	091100	167475500	247000	246500	247000	246500	23
568	20241111	091000	161805000	246500	246500	247000	246500	29
569	20241111	090900	154654000	247000	246500	247000	246500	7
570	20241111	090800	152927500	246500	246500	247000	246500	14
571	20241111	090700	149471500	247000	247000	247000	246500	34
572	20241111	090600	141089500	246500	248000	248000	246500	39
573	20241111	090500	131459000	246500	248000	248000	246500	152
574	20241111	090400	93848500	247500	249000	249000	247500	46
575	20241111	090300	82411000	247500	248000	250000	247000	81
576	20241111	090200	62308500	250500	249000	250500	249000	14
577	20241111	090100	58813500	247500	247500	249000	247500	22
578	20241111	090000	53361000	247500	247000	247500	247000	216