KissMeData/259960/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205000	43240017000	294000	294000	294000	294000	11528
3	20241113	204900	43240017000	294000	294000	294000	294000	0
4	20241113	204800	43240017000	294000	294000	294000	294000	0
5	20241113	204700	43240017000	294000	294000	294000	294000	0
6	20241113	204600	43240017000	294000	294000	294000	294000	0
7	20241113	204500	43240017000	294000	294000	294000	294000	0
8	20241113	204400	43240017000	294000	294000	294000	294000	0
9	20241113	204300	43240017000	294000	294000	294000	294000	0
10	20241113	204200	43240017000	294000	294000	294000	294000	0
11	20241113	204100	43240017000	294000	294000	294000	294000	0
12	20241113	204000	43240017000	294000	294000	294000	294000	0
13	20241113	203900	43240017000	294000	294000	294000	294000	0
14	20241113	203800	43240017000	294000	294000	294000	294000	0
15	20241113	203700	43240017000	294000	294000	294000	294000	0
16	20241113	203600	43240017000	294000	294000	294000	294000	0
17	20241113	203500	43240017000	294000	294000	294000	294000	0
18	20241113	203400	43240017000	294000	294000	294000	294000	0
19	20241113	203300	43240017000	294000	294000	294000	294000	0
20	20241113	203200	43240017000	294000	294000	294000	294000	0
21	20241113	203100	43240017000	294000	294000	294000	294000	0
22	20241113	203000	43240017000	294000	294000	294000	294000	0
23	20241113	202900	43240017000	294000	294000	294000	294000	0
24	20241113	202800	43240017000	294000	294000	294000	294000	0
25	20241113	202700	43240017000	294000	294000	294000	294000	0
26	20241113	202600	43240017000	294000	294000	294000	294000	0
27	20241113	202500	43240017000	294000	294000	294000	294000	0
28	20241113	202400	43240017000	294000	294000	294000	294000	0
29	20241113	202300	43240017000	294000	294000	294000	294000	0
30	20241113	202200	43240017000	294000	294000	294000	294000	0
31	20241113	202100	43240017000	294000	294000	294000	294000	0
32	20241113	202000	43240017000	294000	294000	294000	294000	11528
33	20241113	201900	43240017000	294000	294000	294000	294000	0
34	20241113	201800	43240017000	294000	294000	294000	294000	0
35	20241113	201700	43240017000	294000	294000	294000	294000	0
36	20241113	201600	43240017000	294000	294000	294000	294000	0
37	20241113	201500	43240017000	294000	294000	294000	294000	0
38	20241113	201400	43240017000	294000	294000	294000	294000	0
39	20241113	201300	43240017000	294000	294000	294000	294000	0
40	20241113	201200	43240017000	294000	294000	294000	294000	0
41	20241113	201100	43240017000	294000	294000	294000	294000	0
42	20241113	201000	43240017000	294000	294000	294000	294000	0
43	20241113	200900	43240017000	294000	294000	294000	294000	0
44	20241113	200800	43240017000	294000	294000	294000	294000	0
45	20241113	200700	43240017000	294000	294000	294000	294000	0
46	20241113	200600	43240017000	294000	294000	294000	294000	0
47	20241113	200500	43240017000	294000	294000	294000	294000	0
48	20241113	200400	43240017000	294000	294000	294000	294000	0
49	20241113	200300	43240017000	294000	294000	294000	294000	0
50	20241113	200200	43240017000	294000	294000	294000	294000	0
51	20241113	200100	43240017000	294000	294000	294000	294000	0
52	20241113	200000	43240017000	294000	294000	294000	294000	0
53	20241113	195900	43240017000	294000	294000	294000	294000	0
54	20241113	195800	43240017000	294000	294000	294000	294000	0
55	20241113	195700	43240017000	294000	294000	294000	294000	0
56	20241113	195600	43240017000	294000	294000	294000	294000	0
57	20241113	195500	43240017000	294000	294000	294000	294000	0
58	20241113	195400	43240017000	294000	294000	294000	294000	0
59	20241113	195300	43240017000	294000	294000	294000	294000	0
60	20241113	195200	43240017000	294000	294000	294000	294000	0
61	20241113	195100	43240017000	294000	294000	294000	294000	0
62	20241113	195000	43240017000	294000	294000	294000	294000	11528
63	20241113	194900	43240017000	294000	294000	294000	294000	0
64	20241113	194800	43240017000	294000	294000	294000	294000	0
65	20241113	194700	43240017000	294000	294000	294000	294000	0
66	20241113	194600	43240017000	294000	294000	294000	294000	0
67	20241113	194500	43240017000	294000	294000	294000	294000	0
68	20241113	194400	43240017000	294000	294000	294000	294000	0
69	20241113	194300	43240017000	294000	294000	294000	294000	0
70	20241113	194200	43240017000	294000	294000	294000	294000	0
71	20241113	194100	43240017000	294000	294000	294000	294000	0
72	20241113	194000	43240017000	294000	294000	294000	294000	0
73	20241113	193900	43240017000	294000	294000	294000	294000	0
74	20241113	193800	43240017000	294000	294000	294000	294000	0
75	20241113	193700	43240017000	294000	294000	294000	294000	0
76	20241113	193600	43240017000	294000	294000	294000	294000	0
77	20241113	193500	43240017000	294000	294000	294000	294000	0
78	20241113	193400	43240017000	294000	294000	294000	294000	0
79	20241113	193300	43240017000	294000	294000	294000	294000	0
80	20241113	193200	43240017000	294000	294000	294000	294000	0
81	20241113	193100	43240017000	294000	294000	294000	294000	0
82	20241113	193000	43240017000	294000	294000	294000	294000	0
83	20241113	192900	43240017000	294000	294000	294000	294000	0
84	20241113	192800	43240017000	294000	294000	294000	294000	0
85	20241113	192700	43240017000	294000	294000	294000	294000	0
86	20241113	192600	43240017000	294000	294000	294000	294000	0
87	20241113	192500	43240017000	294000	294000	294000	294000	0
88	20241113	192400	43240017000	294000	294000	294000	294000	0
89	20241113	192300	43240017000	294000	294000	294000	294000	0
90	20241113	192200	43240017000	294000	294000	294000	294000	0
91	20241113	192100	43240017000	294000	294000	294000	294000	0
92	20241113	192000	43240017000	294000	294000	294000	294000	11528
93	20241113	191900	43240017000	294000	294000	294000	294000	0
94	20241113	191800	43240017000	294000	294000	294000	294000	0
95	20241113	191700	43240017000	294000	294000	294000	294000	0
96	20241113	191600	43240017000	294000	294000	294000	294000	0
97	20241113	191500	43240017000	294000	294000	294000	294000	0
98	20241113	191400	43240017000	294000	294000	294000	294000	0
99	20241113	191300	43240017000	294000	294000	294000	294000	0
100	20241113	191200	43240017000	294000	294000	294000	294000	0
101	20241113	191100	43240017000	294000	294000	294000	294000	0
102	20241113	191000	43240017000	294000	294000	294000	294000	0
103	20241113	190900	43240017000	294000	294000	294000	294000	0
104	20241113	190800	43240017000	294000	294000	294000	294000	0
105	20241113	190700	43240017000	294000	294000	294000	294000	0
106	20241113	190600	43240017000	294000	294000	294000	294000	0
107	20241113	190500	43240017000	294000	294000	294000	294000	0
108	20241113	190400	43240017000	294000	294000	294000	294000	0
109	20241113	190300	43240017000	294000	294000	294000	294000	0
110	20241113	190200	43240017000	294000	294000	294000	294000	0
111	20241113	190100	43240017000	294000	294000	294000	294000	0
112	20241113	190000	43240017000	294000	294000	294000	294000	0
113	20241113	185900	43240017000	294000	294000	294000	294000	0
114	20241113	185800	43240017000	294000	294000	294000	294000	0
115	20241113	185700	43240017000	294000	294000	294000	294000	0
116	20241113	185600	43240017000	294000	294000	294000	294000	0
117	20241113	185500	43240017000	294000	294000	294000	294000	0
118	20241113	185400	43240017000	294000	294000	294000	294000	0
119	20241113	185300	43240017000	294000	294000	294000	294000	0
120	20241113	185200	43240017000	294000	294000	294000	294000	0
121	20241113	185100	43240017000	294000	294000	294000	294000	0
122	20241113	185000	43240017000	294000	294000	294000	294000	11528
123	20241113	184900	43240017000	294000	294000	294000	294000	0
124	20241113	184800	43240017000	294000	294000	294000	294000	0
125	20241113	184700	43240017000	294000	294000	294000	294000	0
126	20241113	184600	43240017000	294000	294000	294000	294000	0
127	20241113	184500	43240017000	294000	294000	294000	294000	0
128	20241113	184400	43240017000	294000	294000	294000	294000	0
129	20241113	184300	43240017000	294000	294000	294000	294000	0
130	20241113	184200	43240017000	294000	294000	294000	294000	0
131	20241113	184100	43240017000	294000	294000	294000	294000	0
132	20241113	184000	43240017000	294000	294000	294000	294000	0
133	20241113	183900	43240017000	294000	294000	294000	294000	0
134	20241113	183800	43240017000	294000	294000	294000	294000	0
135	20241113	183700	43240017000	294000	294000	294000	294000	0
136	20241113	183600	43240017000	294000	294000	294000	294000	0
137	20241113	183500	43240017000	294000	294000	294000	294000	0
138	20241113	183400	43240017000	294000	294000	294000	294000	0
139	20241113	183300	43240017000	294000	294000	294000	294000	0
140	20241113	183200	43240017000	294000	294000	294000	294000	0
141	20241113	183100	43240017000	294000	294000	294000	294000	0
142	20241113	183000	43240017000	294000	294000	294000	294000	0
143	20241113	182900	43240017000	294000	294000	294000	294000	0
144	20241113	182800	43240017000	294000	294000	294000	294000	0
145	20241113	182700	43240017000	294000	294000	294000	294000	0
146	20241113	182600	43240017000	294000	294000	294000	294000	0
147	20241113	182500	43240017000	294000	294000	294000	294000	0
148	20241113	182400	43240017000	294000	294000	294000	294000	0
149	20241113	182300	43240017000	294000	294000	294000	294000	0
150	20241113	182200	43240017000	294000	294000	294000	294000	0
151	20241113	182100	43240017000	294000	294000	294000	294000	0
152	20241113	182000	43240017000	294000	294000	294000	294000	11528
153	20241113	181900	43240017000	294000	294000	294000	294000	0
154	20241113	181800	43240017000	294000	294000	294000	294000	0
155	20241113	181700	43240017000	294000	294000	294000	294000	0
156	20241113	181600	43240017000	294000	294000	294000	294000	0
157	20241113	181500	43240017000	294000	294000	294000	294000	0
158	20241113	181400	43240017000	294000	294000	294000	294000	0
159	20241113	181300	43240017000	294000	294000	294000	294000	0
160	20241113	181200	43240017000	294000	294000	294000	294000	0
161	20241113	181100	43240017000	294000	294000	294000	294000	0
162	20241113	181000	43240017000	294000	294000	294000	294000	0
163	20241113	180900	43240017000	294000	294000	294000	294000	0
164	20241113	180800	43240017000	294000	294000	294000	294000	0
165	20241113	180700	43240017000	294000	294000	294000	294000	0
166	20241113	180600	43240017000	294000	294000	294000	294000	0
167	20241113	180500	43240017000	294000	294000	294000	294000	0
168	20241113	180400	43240017000	294000	294000	294000	294000	0
169	20241113	180300	43240017000	294000	294000	294000	294000	0
170	20241113	180200	43240017000	294000	294000	294000	294000	0
171	20241113	180100	43240017000	294000	294000	294000	294000	0
172	20241113	180000	43240017000	294000	294000	294000	294000	0
173	20241113	175900	43240017000	294000	294000	294000	294000	0
174	20241113	175800	43240017000	294000	294000	294000	294000	0
175	20241113	175700	43240017000	294000	294000	294000	294000	0
176	20241113	175600	43240017000	294000	294000	294000	294000	0
177	20241113	175500	43240017000	294000	294000	294000	294000	0
178	20241113	175400	43240017000	294000	294000	294000	294000	0
179	20241113	175300	43240017000	294000	294000	294000	294000	0
180	20241113	175200	43240017000	294000	294000	294000	294000	0
181	20241113	175100	43240017000	294000	294000	294000	294000	0
182	20241113	175000	43240017000	294000	294000	294000	294000	11528
183	20241113	174900	43240017000	294000	294000	294000	294000	0
184	20241113	174800	43240017000	294000	294000	294000	294000	0
185	20241113	174700	43240017000	294000	294000	294000	294000	0
186	20241113	174600	43240017000	294000	294000	294000	294000	0
187	20241113	174500	43240017000	294000	294000	294000	294000	0
188	20241113	174400	43240017000	294000	294000	294000	294000	0
189	20241113	174300	43240017000	294000	294000	294000	294000	0
190	20241113	174200	43240017000	294000	294000	294000	294000	0
191	20241113	174100	43240017000	294000	294000	294000	294000	0
192	20241113	174000	43240017000	294000	294000	294000	294000	0
193	20241113	173900	43240017000	294000	294000	294000	294000	0
194	20241113	173800	43240017000	294000	294000	294000	294000	0
195	20241113	173700	43240017000	294000	294000	294000	294000	0
196	20241113	173600	43240017000	294000	294000	294000	294000	0
197	20241113	173500	43240017000	294000	294000	294000	294000	0
198	20241113	173400	43240017000	294000	294000	294000	294000	0
199	20241113	173300	43240017000	294000	294000	294000	294000	0
200	20241113	173200	43240017000	294000	294000	294000	294000	0
201	20241113	173100	43240017000	294000	294000	294000	294000	0
202	20241113	173000	43240017000	294000	294000	294000	294000	0
203	20241113	172900	43240017000	294000	294000	294000	294000	0
204	20241113	172800	43240017000	294000	294000	294000	294000	0
205	20241113	172700	43240017000	294000	294000	294000	294000	0
206	20241113	172600	43240017000	294000	294000	294000	294000	0
207	20241113	172500	43240017000	294000	294000	294000	294000	0
208	20241113	172400	43240017000	294000	294000	294000	294000	0
209	20241113	172300	43240017000	294000	294000	294000	294000	0
210	20241113	172200	43240017000	294000	294000	294000	294000	0
211	20241113	172100	43240017000	294000	294000	294000	294000	0
212	20241113	172000	43240017000	294000	294000	294000	294000	11528
213	20241113	171900	43240017000	294000	294000	294000	294000	0
214	20241113	171800	43240017000	294000	294000	294000	294000	0
215	20241113	171700	43240017000	294000	294000	294000	294000	0
216	20241113	171600	43240017000	294000	294000	294000	294000	0
217	20241113	171500	43240017000	294000	294000	294000	294000	0
218	20241113	171400	43240017000	294000	294000	294000	294000	0
219	20241113	171300	43240017000	294000	294000	294000	294000	0
220	20241113	171200	43240017000	294000	294000	294000	294000	0
221	20241113	171100	43240017000	294000	294000	294000	294000	0
222	20241113	171000	43240017000	294000	294000	294000	294000	0
223	20241113	170900	43240017000	294000	294000	294000	294000	0
224	20241113	170800	43240017000	294000	294000	294000	294000	0
225	20241113	170700	43240017000	294000	294000	294000	294000	0
226	20241113	170600	43240017000	294000	294000	294000	294000	0
227	20241113	170500	43240017000	294000	294000	294000	294000	0
228	20241113	170400	43240017000	294000	294000	294000	294000	0
229	20241113	170300	43240017000	294000	294000	294000	294000	0
230	20241113	170200	43240017000	294000	294000	294000	294000	0
231	20241113	170100	43240017000	294000	294000	294000	294000	0
232	20241113	170000	43240017000	294000	294000	294000	294000	0
233	20241113	165900	43240017000	294000	294000	294000	294000	0
234	20241113	165800	43240017000	294000	294000	294000	294000	0
235	20241113	165700	43240017000	294000	294000	294000	294000	0
236	20241113	165600	43240017000	294000	294000	294000	294000	0
237	20241113	165500	43240017000	294000	294000	294000	294000	0
238	20241113	165400	43240017000	294000	294000	294000	294000	0
239	20241113	165300	43240017000	294000	294000	294000	294000	0
240	20241113	165200	43240017000	294000	294000	294000	294000	0
241	20241113	165100	43240017000	294000	294000	294000	294000	0
242	20241113	165000	43240017000	294000	294000	294000	294000	11528
243	20241113	164900	43240017000	294000	294000	294000	294000	0
244	20241113	164800	43240017000	294000	294000	294000	294000	0
245	20241113	164700	43240017000	294000	294000	294000	294000	0
246	20241113	164600	43240017000	294000	294000	294000	294000	0
247	20241113	164500	43240017000	294000	294000	294000	294000	0
248	20241113	164400	43240017000	294000	294000	294000	294000	0
249	20241113	164300	43240017000	294000	294000	294000	294000	0
250	20241113	164200	43240017000	294000	294000	294000	294000	0
251	20241113	164100	43240017000	294000	294000	294000	294000	0
252	20241113	164000	43240017000	294000	294000	294000	294000	0
253	20241113	163900	43240017000	294000	294000	294000	294000	0
254	20241113	163800	43240017000	294000	294000	294000	294000	0
255	20241113	163700	43240017000	294000	294000	294000	294000	0
256	20241113	163600	43240017000	294000	294000	294000	294000	0
257	20241113	163500	43240017000	294000	294000	294000	294000	0
258	20241113	163400	43240017000	294000	294000	294000	294000	0
259	20241113	163300	43240017000	294000	294000	294000	294000	0
260	20241113	163200	43240017000	294000	294000	294000	294000	0
261	20241113	163100	43240017000	294000	294000	294000	294000	0
262	20241113	163000	43240017000	294000	294000	294000	294000	0
263	20241113	162900	43240017000	294000	294000	294000	294000	0
264	20241113	162800	43240017000	294000	294000	294000	294000	0
265	20241113	162700	43240017000	294000	294000	294000	294000	0
266	20241113	162600	43240017000	294000	294000	294000	294000	0
267	20241113	162500	43240017000	294000	294000	294000	294000	0
268	20241113	162400	43240017000	294000	294000	294000	294000	0
269	20241113	162300	43240017000	294000	294000	294000	294000	0
270	20241113	162200	43240017000	294000	294000	294000	294000	0
271	20241113	162100	43240017000	294000	294000	294000	294000	0
272	20241113	162000	43240017000	294000	294000	294000	294000	11528
273	20241113	161900	43240017000	294000	294000	294000	294000	0
274	20241113	161800	43240017000	294000	294000	294000	294000	0
275	20241113	161700	43240017000	294000	294000	294000	294000	0
276	20241113	161600	43240017000	294000	294000	294000	294000	0
277	20241113	161500	43240017000	294000	294000	294000	294000	0
278	20241113	161400	43240017000	294000	294000	294000	294000	0
279	20241113	161300	43240017000	294000	294000	294000	294000	0
280	20241113	161200	43240017000	294000	294000	294000	294000	0
281	20241113	161100	43240017000	294000	294000	294000	294000	0
282	20241113	161000	43240017000	294000	294000	294000	294000	0
283	20241113	160900	43240017000	294000	294000	294000	294000	0
284	20241113	160800	43240017000	294000	294000	294000	294000	0
285	20241113	160700	43240017000	294000	294000	294000	294000	0
286	20241113	160600	43240017000	294000	294000	294000	294000	0
287	20241113	160500	43240017000	294000	294000	294000	294000	0
288	20241113	160400	43240017000	294000	294000	294000	294000	0
289	20241113	160300	43240017000	294000	294000	294000	294000	0
290	20241113	160200	43240017000	294000	294000	294000	294000	0
291	20241113	160100	43240017000	294000	294000	294000	294000	0
292	20241113	160000	43240017000	294000	294000	294000	294000	0
293	20241113	155900	43240017000	294000	294000	294000	294000	0
294	20241113	155800	43240017000	294000	294000	294000	294000	0
295	20241113	155700	43240017000	294000	294000	294000	294000	0
296	20241113	155600	43240017000	294000	294000	294000	294000	0
297	20241113	155500	43240017000	294000	294000	294000	294000	0
298	20241113	155400	43240017000	294000	294000	294000	294000	0
299	20241113	155300	43240017000	294000	294000	294000	294000	0
300	20241113	155200	43240017000	294000	294000	294000	294000	0
301	20241113	155100	43240017000	294000	294000	294000	294000	0
302	20241113	155000	43240017000	294000	294000	294000	294000	11528
303	20241113	154900	43240017000	294000	294000	294000	294000	0
304	20241113	154800	43240017000	294000	294000	294000	294000	0
305	20241113	154700	43240017000	294000	294000	294000	294000	0
306	20241113	154600	43240017000	294000	294000	294000	294000	0
307	20241113	154500	43240017000	294000	294000	294000	294000	0
308	20241113	154400	43240017000	294000	294000	294000	294000	0
309	20241113	154300	43240017000	294000	294000	294000	294000	0
310	20241113	154200	43240017000	294000	294000	294000	294000	0
311	20241113	154100	43240017000	294000	294000	294000	294000	0
312	20241113	154000	43240017000	294000	294000	294000	294000	0
313	20241113	153900	43240017000	294000	294000	294000	294000	0
314	20241113	153800	43240017000	294000	294000	294000	294000	0
315	20241113	153700	43240017000	294000	294000	294000	294000	0
316	20241113	153600	43240017000	294000	294000	294000	294000	0
317	20241113	153500	43240017000	294000	294000	294000	294000	0
318	20241113	153400	43240017000	294000	294000	294000	294000	0
319	20241113	153300	43240017000	294000	294000	294000	294000	0
320	20241113	153200	43240017000	294000	294000	294000	294000	0
321	20241113	153100	43240017000	294000	294000	294000	294000	0
322	20241113	153000	43240017000	294000	294000	294000	294000	11528
323	20241113	152900	39850785000	293000	293000	293000	293000	0
324	20241113	152800	39850785000	293000	293000	293000	293000	0
325	20241113	152700	39850785000	293000	293000	293000	293000	0
326	20241113	152600	39850785000	293000	293000	293000	293000	0
327	20241113	152500	39850785000	293000	293000	293000	293000	0
328	20241113	152400	39850785000	293000	293000	293000	293000	0
329	20241113	152300	39850785000	293000	293000	293000	293000	0
330	20241113	152200	39850785000	293000	293000	293000	293000	0
331	20241113	152100	39850785000	293000	293000	293000	293000	0
332	20241113	152000	39850785000	293000	293000	293000	293000	0
333	20241113	151900	39850785000	293000	293000	293000	292500	230
334	20241113	151800	39783425000	293000	293000	293500	292500	706
335	20241113	151700	39576869000	293000	293000	293500	292500	568
336	20241113	151600	39410414500	293000	293000	293000	292500	782
337	20241113	151500	39181446500	293000	292000	293000	292000	312
338	20241113	151400	39090155500	292500	293500	293500	292500	663
339	20241113	151300	38896161000	293500	293000	293500	293000	181
340	20241113	151200	38843092000	293500	293000	293500	292500	349
341	20241113	151100	38740820500	293000	293000	293000	292500	99
342	20241113	151000	38711817500	293000	292500	293000	292500	496
343	20241113	150900	38566689000	292500	292000	292500	292000	400
344	20241113	150800	38449845500	292500	293000	293000	292000	2241
345	20241113	150700	37794333000	292500	293500	293500	292500	852
346	20241113	150600	37544749000	293500	293500	293500	293000	142
347	20241113	150500	37503083500	293000	293000	293500	293000	104
348	20241113	150400	37472569000	293000	293000	293500	293000	382
349	20241113	150300	37360529000	293500	293500	293500	293000	136
350	20241113	150200	37320619500	293500	293500	293500	293000	234
351	20241113	150100	37251946500	293500	293500	293500	293000	81
352	20241113	150000	37228186000	293500	293000	293500	293000	980
353	20241113	145900	36940954500	293500	293500	293500	293000	273
354	20241113	145800	36860842000	293500	293500	293500	293000	143
355	20241113	145700	36818880500	293500	293500	294000	293000	584
356	20241113	145600	36647560000	294000	294000	294000	293500	211
357	20241113	145500	36585535500	294000	294000	294500	293500	245
358	20241113	145400	36513544000	294000	293500	294000	293000	1578
359	20241113	145300	36050410000	293000	294000	294000	293000	274
360	20241113	145200	35969988000	294000	294000	294000	293500	482
361	20241113	145100	35828439500	294000	294000	294000	293500	445
362	20241113	145000	35697760500	294000	294000	294000	293000	423
363	20241113	144900	35573527000	294000	294000	294000	293500	170
364	20241113	144800	35523550500	294000	294000	294000	293500	467
365	20241113	144700	35386412500	294000	294000	294000	293500	211
366	20241113	144600	35324387000	294000	294000	294000	293500	209
367	20241113	144500	35262958000	294000	294000	294000	293500	170
368	20241113	144400	35213007500	294000	293500	294000	293000	303
369	20241113	144300	35124077000	293500	293500	293500	293000	195
370	20241113	144200	35066857000	293500	293500	294000	293000	253
371	20241113	144100	34992584000	294000	294000	294000	293000	239
372	20241113	144000	34922401000	294000	294000	294000	293500	197
373	20241113	143900	34864511500	294000	294500	294500	293500	161
374	20241113	143800	34817174000	294000	293500	294500	293000	173
375	20241113	143700	34766296500	294000	294500	294500	293000	1327
376	20241113	143600	34376718500	294500	294500	294500	294000	191
377	20241113	143500	34320509000	294500	294500	294500	294000	315
378	20241113	143400	34227817000	294500	294500	294500	294000	262
379	20241113	143300	34150733500	294500	294500	294500	294000	488
380	20241113	143200	34007158500	294500	294500	294500	294000	216
381	20241113	143100	33943562000	294500	294500	294500	294000	128
382	20241113	143000	33905874500	294500	294500	295000	294000	752
383	20241113	142900	33684359500	295000	295000	295000	294500	160
384	20241113	142800	33637205500	295000	294500	295000	294500	356
385	20241113	142700	33532262500	294500	295000	295000	294500	334
386	20241113	142600	33433804500	295000	295000	295000	294500	179
387	20241113	142500	33381035500	295000	295000	295000	294000	176
388	20241113	142400	33329156500	295000	295000	295000	294000	1694
389	20241113	142300	32830141000	295000	295500	295500	294500	216
390	20241113	142200	32766426000	295000	295500	295500	295000	295
391	20241113	142100	32679367500	295500	295000	295500	294500	280
392	20241113	142000	32596781500	295000	295500	295500	294500	248
393	20241113	141900	32523595000	295500	295500	295500	295000	105
394	20241113	141800	32492574000	295500	295000	295500	294500	721
395	20241113	141700	32279855000	295000	295000	295000	294500	267
396	20241113	141600	32201093000	295000	295000	295000	294500	63
397	20241113	141500	32182515500	295000	295000	295500	294500	790
398	20241113	141400	31949439000	295000	295000	295000	294500	181
399	20241113	141300	31896086500	294500	294500	295000	294500	86
400	20241113	141200	31870730500	294500	294000	294500	294000	115
401	20241113	141100	31836872000	294500	295000	295000	294000	228
402	20241113	141000	31769693000	295000	295000	295000	294500	195
403	20241113	140900	31712216000	294500	295000	295000	294500	187
404	20241113	140800	31657078000	295000	294500	295000	294500	113
405	20241113	140700	31623752500	294500	294000	295000	294000	408
406	20241113	140600	31503587000	294500	294500	294500	294000	134
407	20241113	140500	31464127500	294000	294500	294500	294000	61
408	20241113	140400	31446169500	294000	294000	294500	294000	173
409	20241113	140300	31395238500	294000	294500	295000	293500	268
410	20241113	140200	31316392000	295000	295000	295000	294500	113
411	20241113	140100	31283068500	295000	294500	295000	294000	77
412	20241113	140000	31260387500	294500	294500	295000	294000	150
413	20241113	135900	31216226500	294500	294000	294500	294000	242
414	20241113	135800	31145015500	294500	294500	294500	294000	278
415	20241113	135700	31063264000	294500	294000	294500	293000	289
416	20241113	135600	30978377500	294000	294000	294000	293000	163
417	20241113	135500	30930506500	294000	293500	294000	293000	223
418	20241113	135400	30865083500	293000	293500	293500	293000	429
419	20241113	135300	30739226000	293500	293000	293500	293000	130
420	20241113	135200	30701085000	293500	293000	294000	293000	286
421	20241113	135100	30617206500	293500	293000	293500	293000	109
422	20241113	135000	30585256500	292500	293500	294000	292500	1499
423	20241113	134900	30145822000	294000	294000	294000	293500	64
424	20241113	134800	30127020500	294000	294500	294500	293500	202
425	20241113	134700	30067632500	294500	294000	294500	293500	208
426	20241113	134600	30006481000	294000	294500	294500	293500	608
427	20241113	134500	29827792000	294500	294000	294500	294000	91
428	20241113	134400	29801000000	294000	294500	294500	294000	183
429	20241113	134300	29747132500	294500	295000	295000	294000	141
430	20241113	134200	29705619000	295000	294500	295000	294000	72
431	20241113	134100	29684393000	294500	294500	295000	294000	106
432	20241113	134000	29653171000	294500	294500	295500	294500	502
433	20241113	133900	29505213000	294500	295000	295000	294000	229
434	20241113	133800	29437715500	295000	295000	295000	294500	169
435	20241113	133700	29387898500	294500	295000	295000	294500	140
436	20241113	133600	29346606000	295000	295000	295000	294500	37
437	20241113	133500	29335694000	294500	295000	295000	294500	42
438	20241113	133400	29323313000	294500	294500	295000	294500	101
439	20241113	133300	29293522000	295000	295000	295000	294500	40
440	20241113	133200	29281728500	295000	295000	295000	294500	139
441	20241113	133100	29240764500	294500	295000	295000	294500	71
442	20241113	133000	29219836000	294500	295500	295500	294500	213
443	20241113	132900	29157010000	295500	295000	295500	294500	277
444	20241113	132800	29075262000	295000	295000	295000	294500	40
445	20241113	132700	29063466000	295000	294500	295000	294500	58
446	20241113	132600	29046368000	294500	294500	295000	294500	67
447	20241113	132500	29026610500	294500	295000	295000	294500	95
448	20241113	132400	28998600000	295000	295500	295500	294500	72
449	20241113	132300	28977357000	295500	295500	295500	295000	199
450	20241113	132200	28918614000	295000	294500	295500	294000	344
451	20241113	132100	28817229000	294500	294500	294500	293500	284
452	20241113	132000	28733694000	294500	294000	294500	294000	595
453	20241113	131900	28558753000	294500	294000	294500	294000	157
454	20241113	131800	28512572500	294000	294000	294000	293500	383
455	20241113	131700	28399975000	294000	294000	294000	293500	120
456	20241113	131600	28364696000	294000	294000	294500	293500	457
457	20241113	131500	28230277000	294500	294500	294500	294000	123
458	20241113	131400	28194086500	294500	294500	294500	294000	106
459	20241113	131300	28162871500	294500	294500	294500	294500	75
460	20241113	131200	28140784000	294500	294500	295000	293500	1039
461	20241113	131100	27835081000	294500	295000	295000	294000	619
462	20241113	131000	27652780000	295000	295000	295000	294500	116
463	20241113	130900	27618595500	295000	295000	295000	294500	106
464	20241113	130800	27587344500	294500	295000	295000	294500	64
465	20241113	130700	27568472000	295000	295000	295000	294500	88
466	20241113	130600	27542523000	295000	295000	295000	294500	94
467	20241113	130500	27514798000	294500	294500	295000	294500	348
468	20241113	130400	27412266000	295000	295000	295000	294500	104
469	20241113	130300	27381601500	295000	295000	295000	294500	110
470	20241113	130200	27349163500	295000	295000	295000	295000	31
471	20241113	130100	27340018500	295000	295000	295500	294500	266
472	20241113	130000	27261562000	295000	294500	295000	294500	270
473	20241113	125900	27181986000	294500	295000	295000	294500	61
474	20241113	125800	27164005500	295000	295000	295000	294500	17
475	20241113	125700	27158992000	294500	295000	295000	294500	60
476	20241113	125600	27141306500	295000	295000	295500	294500	316
477	20241113	125500	27048085000	295000	295000	295500	295000	64
478	20241113	125400	27029191000	295500	295500	295500	295000	88
479	20241113	125300	27003189000	295500	295500	295500	295000	41
480	20241113	125200	26991074500	295500	295500	295500	295000	80
481	20241113	125100	26967445000	295000	295000	295500	295000	117
482	20241113	125000	26932921000	295000	295500	295500	295000	65
483	20241113	124900	26913743500	295000	294500	295500	294500	464
484	20241113	124800	26777074000	295000	295000	295500	294500	254
485	20241113	124700	26702146500	295500	295000	295500	295000	131
486	20241113	124600	26663480000	295500	296000	296000	295000	187
487	20241113	124500	26608270000	296000	296000	296000	295500	33
488	20241113	124400	26598503000	296000	295500	296000	295500	99
489	20241113	124300	26569221000	295500	295500	295500	295000	181
490	20241113	124200	26515752000	295500	295500	295500	295000	20
491	20241113	124100	26509843500	295500	295500	295500	295000	164
492	20241113	124000	26461389500	295500	295500	296000	295500	68
493	20241113	123900	26441282500	295500	296500	296500	295500	257
494	20241113	123800	26365195000	296500	295500	296500	295000	480
495	20241113	123700	26223168500	295000	295500	295500	295000	83
496	20241113	123600	26198648500	295500	295500	295500	295000	285
497	20241113	123500	26114515500	295500	295500	295500	295000	187
498	20241113	123400	26059284500	295500	295500	295500	295000	47
499	20241113	123300	26045397000	295500	295500	295500	295000	85
500	20241113	123200	26020283000	295500	295500	295500	295000	83
501	20241113	123100	25995757500	295500	295500	295500	295000	48
502	20241113	123000	25981574500	295500	295500	295500	295000	76
503	20241113	122900	25959135500	295500	295500	295500	295000	76
504	20241113	122800	25936678500	295500	295500	295500	295000	28
505	20241113	122700	25928405000	295000	295500	295500	295000	53
506	20241113	122600	25912746500	295500	295500	296000	295000	150
507	20241113	122500	25868433500	295500	295500	295500	295000	47
508	20241113	122400	25854546500	295500	296000	296000	295500	55
509	20241113	122300	25838282000	295500	295500	296000	295500	92
510	20241113	122200	25811067500	296000	295000	296000	295000	79
511	20241113	122100	25787736500	295000	296000	296000	295000	54
512	20241113	122000	25771776500	296000	296000	296000	295500	67
513	20241113	121900	25751950000	295500	296000	296000	295500	159
514	20241113	121800	25704953000	296000	296000	296000	295500	87
515	20241113	121700	25679219000	296000	295500	296000	295500	37
516	20241113	121600	25668273000	296000	296000	296000	295500	100
517	20241113	121500	25638701000	296000	296000	296000	295500	33
518	20241113	121400	25628933500	296000	295500	296500	295500	139
519	20241113	121300	25587806000	296000	296000	296500	295500	121
520	20241113	121200	25551988500	296500	296500	296500	296000	68
521	20241113	121100	25531834500	296000	296500	296500	296000	74
522	20241113	121000	25509902000	296500	297000	297000	296500	290
523	20241113	120900	25423901500	297000	297000	297000	296500	79
524	20241113	120800	25400459500	297000	297000	297000	296500	94
525	20241113	120700	25372546000	297000	296500	297000	296000	325
526	20241113	120600	25276170000	296500	296500	296500	296000	95
527	20241113	120500	25248016500	296000	297000	297000	296000	358
528	20241113	120400	25141880500	296500	297000	297000	296500	97
529	20241113	120300	25113073500	296500	296000	297000	296000	363
530	20241113	120200	25005505500	296000	296000	296000	295500	39
531	20241113	120100	24993965500	296000	296000	296000	295500	118
532	20241113	120000	24959067500	296000	296000	296500	295500	542
533	20241113	115900	24798706000	296500	296500	296500	296000	100
534	20241113	115800	24769091000	296500	296000	296500	296000	63
535	20241113	115700	24750414000	296500	297000	297000	296000	148
536	20241113	115600	24706516500	297000	296000	297000	296000	524
537	20241113	115500	24551166000	296000	296000	296500	295500	294
538	20241113	115400	24464171000	296000	295500	296000	295500	98
539	20241113	115300	24435166000	296000	295500	296000	295500	79
540	20241113	115200	24411797500	295500	295000	296000	294500	424
541	20241113	115100	24286456500	295000	295000	295000	294500	279
542	20241113	115000	24204175000	295500	295000	295500	295000	158
543	20241113	114900	24157537000	295000	295500	295500	295000	105
544	20241113	114800	24126527000	295000	295500	295500	295000	42
545	20241113	114700	24114117000	295500	295000	295500	295000	75
546	20241113	114600	24091975000	295500	295500	295500	295000	155
547	20241113	114500	24046190000	295500	295500	295500	295000	163
548	20241113	114400	23998070000	295500	295500	295500	295000	114
549	20241113	114300	23964419000	295500	295500	295500	295000	47
550	20241113	114200	23950532000	295500	295500	295500	295000	116
551	20241113	114100	23916279500	295500	295000	295500	295000	125
552	20241113	114000	23879382000	295500	295500	295500	295000	119
553	20241113	113900	23844218500	295500	294500	295500	294000	342
554	20241113	113800	23743385000	294500	294500	294500	294000	29
555	20241113	113700	23734849000	294500	294500	294500	294000	50
556	20241113	113600	23720131500	294500	294500	294500	294000	188
557	20241113	113500	23664812500	294500	294500	294500	294000	21
558	20241113	113400	23658630000	294500	294500	294500	294000	61
559	20241113	113300	23640670000	294500	294000	294500	294000	104
560	20241113	113200	23610055000	294000	294500	294500	294000	51
561	20241113	113100	23595050500	294500	294500	295000	294000	142
562	20241113	113000	23553222000	294500	295000	295500	294500	337
563	20241113	112900	23453828000	295000	294500	295000	294000	208
564	20241113	112800	23392629000	294500	294500	295000	294000	114
565	20241113	112700	23359043000	295000	294500	295000	294500	153
566	20241113	112600	23313966500	294500	295000	295000	294500	58
567	20241113	112500	23296871000	294500	294500	295000	294500	176
568	20241113	112400	23245008500	295000	295000	295000	294500	113
569	20241113	112300	23211693000	295000	295000	295500	294500	209
570	20241113	112200	23150037500	295000	295000	295500	295000	46
571	20241113	112100	23136450500	295500	295000	295500	295000	103
572	20241113	112000	23106016000	295500	295000	295500	295000	114
573	20241113	111900	23072368500	295500	295500	295500	295000	50
574	20241113	111800	23057594500	295500	295500	295500	295500	88
575	20241113	111700	23031590500	295000	295500	295500	295000	49
576	20241113	111600	23017121500	295500	295500	295500	295000	87
577	20241113	111500	22991427000	295000	295500	295500	295000	68
578	20241113	111400	22971336500	295000	295500	295500	295000	50
579	20241113	111300	22956564000	295500	295500	295500	295000	52
580	20241113	111200	22941199500	295500	295000	295500	295000	61
581	20241113	111100	22923177000	295000	295000	295500	295000	176
582	20241113	111000	22871236500	295500	295500	295500	295500	45
583	20241113	110900	22857939000	295500	295500	295500	295000	31
584	20241113	110800	22848780000	295500	296000	296000	295500	121
585	20241113	110700	22813017500	296000	296000	296000	295500	84
586	20241113	110600	22788182000	296000	295500	296000	295500	251
587	20241113	110500	22713940000	296000	296000	296000	295500	89
588	20241113	110400	22687603500	296000	296000	296000	295500	43
589	20241113	110300	22674876000	296000	296000	296000	295500	183
590	20241113	110200	22620786000	296000	296000	296500	295500	358
591	20241113	110100	22514822000	296000	296000	296000	295500	61
592	20241113	110000	22496767500	296000	296000	296000	295500	24
593	20241113	105900	22489664000	296000	296000	296000	295500	103
594	20241113	105800	22459195000	296000	296500	296500	295500	384
595	20241113	105700	22345525500	296500	296500	296500	296000	55
596	20241113	105600	22329224000	296500	296500	296500	296000	65
597	20241113	105500	22309953000	296500	296000	296500	295500	164
598	20241113	105400	22261404500	296000	296000	296000	295500	50
599	20241113	105300	22246605500	296000	296000	296000	295500	28
600	20241113	105200	22238321000	295500	295500	296000	295500	43
601	20241113	105100	22225600000	295500	296500	296500	295500	133
602	20241113	105000	22186244000	296500	296000	296500	295500	65
603	20241113	104900	22166998000	296000	296000	296000	295500	45
604	20241113	104800	22153682500	296000	295500	296000	295500	31
605	20241113	104700	22144509500	296000	295500	296000	295500	101
606	20241113	104600	22114630500	296000	296500	296500	296000	264
607	20241113	104500	22036453000	296000	295500	296000	295000	504
608	20241113	104400	21887476500	296000	296000	296000	296000	96
609	20241113	104300	21859060500	296000	296000	296500	295500	212
610	20241113	104200	21796298500	296500	296500	296500	296000	106
611	20241113	104100	21764901000	296500	296500	296500	296500	21
612	20241113	104000	21758674500	296500	296500	296500	296000	105
613	20241113	103900	21727547000	296500	296500	296500	296000	200
614	20241113	103800	21668249000	296500	297000	297000	296000	135
615	20241113	103700	21628230000	297000	297000	297000	296500	86
616	20241113	103600	21602700000	297000	296000	297000	296000	161
617	20241113	103500	21554964500	296000	296500	296500	296000	100
618	20241113	103400	21525347000	296500	295500	296500	295000	969
619	20241113	103300	21238481500	295500	295500	295500	295000	91
620	20241113	103200	21211618500	295500	295500	295500	295500	14
621	20241113	103100	21207481500	295500	295500	295500	295000	72
622	20241113	103000	21186211500	295500	295500	295500	295000	84
623	20241113	102900	21161405500	295500	295500	295500	295000	89
624	20241113	102800	21135112000	294500	295000	295000	294500	129
625	20241113	102700	21097073000	295000	295000	295000	294500	69
626	20241113	102600	21076733500	295000	295500	295500	294500	69
627	20241113	102500	21056391000	294500	294500	295500	294000	516
628	20241113	102400	20904351000	294500	294500	294500	294000	57
629	20241113	102300	20887576500	294500	295000	295000	294000	285
630	20241113	102200	20803636000	295000	295000	295000	294500	181
631	20241113	102100	20750274500	295500	295000	296000	294500	290
632	20241113	102000	20664650500	295000	295500	295500	295000	55
633	20241113	101900	20648409500	295500	296000	296000	295500	186
634	20241113	101800	20593419000	296000	296000	296000	295500	87
635	20241113	101700	20567691000	295500	295500	296000	295500	136
636	20241113	101600	20527491500	296000	295000	296000	295000	136
637	20241113	101500	20487333500	295500	295000	295500	295000	95
638	20241113	101400	20459269500	295500	295500	295500	295500	29
639	20241113	101300	20450700000	295500	295000	295500	295000	156
640	20241113	101200	20404668500	295500	294500	295500	294500	471
641	20241113	101100	20265753500	294500	295000	295000	294500	458
642	20241113	101000	20130782500	295000	294500	295000	294500	359
643	20241113	100900	20025039500	294500	295000	296000	294500	186
644	20241113	100800	19970154500	294500	296000	296000	294500	241
645	20241113	100700	19898986000	295500	295500	296000	295500	357
646	20241113	100600	19793453500	295500	295500	295500	295000	298
647	20241113	100500	19705417500	295000	296500	296500	295000	1919
648	20241113	100400	19137884000	296500	296500	297000	296000	154
649	20241113	100300	19092226500	296500	296500	296500	296000	67
650	20241113	100200	19072362500	296500	296500	296500	296000	133
651	20241113	100100	19032931500	296500	297000	297000	296000	183
652	20241113	100000	18978712000	297000	296000	297000	295500	238
653	20241113	095900	18908167000	295500	296000	297000	295500	423
654	20241113	095800	18782990500	296000	296500	296500	295000	1270
655	20241113	095700	18407571500	296500	296500	296500	296000	308
656	20241113	095600	18316319500	296500	297000	297500	296500	284
657	20241113	095500	18231948500	297000	296500	297500	296000	1050
658	20241113	095400	17920200000	296500	297500	297500	296000	1191
659	20241113	095300	17567043500	297500	295500	297500	295500	1134
660	20241113	095200	17230889500	295500	296000	296000	294000	3621
661	20241113	095100	16162127000	296000	297000	297000	296000	3896
662	20241113	095000	15007510500	296000	299000	299500	296000	1911
663	20241113	094900	14438203500	299000	298000	299000	298000	861
664	20241113	094800	14180930500	298000	298500	298500	298000	908
665	20241113	094700	13910307000	298500	299000	299000	298000	611
666	20241113	094600	13727919500	299000	298000	299000	298000	303
667	20241113	094500	13637469500	298000	298500	299000	298000	644
668	20241113	094400	13445248000	298500	298500	298500	297500	363
669	20241113	094300	13337065500	298500	299000	299500	298000	778
670	20241113	094200	13104936500	299000	298500	299000	298000	572
671	20241113	094100	12934033500	298500	298500	299500	298000	1573
672	20241113	094000	12464007000	298500	297500	298500	297500	1804
673	20241113	093900	11926590000	297500	297000	298000	296500	1015
674	20241113	093800	11625140500	297000	298000	298000	296000	827
675	20241113	093700	11379567000	298000	297500	298000	297000	974
676	20241113	093600	11089794500	297500	296500	297500	295500	1120
677	20241113	093500	10757723000	296000	296000	296500	295500	826
678	20241113	093400	10513198000	296000	294000	296000	294000	1023
679	20241113	093300	10211442000	294000	294000	295000	294000	175
680	20241113	093200	10159932500	294500	294500	294500	294000	202
681	20241113	093100	10100483000	294500	294000	294500	293500	296
682	20241113	093000	10013436500	294000	292500	294000	292500	2194
683	20241113	092900	9370829000	292500	291500	292500	291500	487
684	20241113	092800	9228568500	291500	292000	292500	291000	1527
685	20241113	092700	8783317000	292000	291500	292000	291500	196
686	20241113	092600	8726127000	291500	292000	292000	291500	328
687	20241113	092500	8630464500	292000	292500	293000	292000	492
688	20241113	092400	8486726500	293000	293000	293000	292000	121
689	20241113	092300	8451308000	293000	292000	293000	292000	409
690	20241113	092200	8331624500	292500	293000	294000	292000	448
691	20241113	092100	8200384000	293000	291500	293000	291500	474
692	20241113	092000	8061819000	292000	292500	293000	291500	621
693	20241113	091900	7880442000	293000	291000	293500	291000	1614
694	20241113	091800	7408882000	291000	291500	292500	291000	4519
695	20241113	091700	6091567500	291500	292000	292500	291500	1541
696	20241113	091600	5642122500	292000	293000	293500	291500	1771
697	20241113	091500	5124594000	293000	293000	293500	293000	217
698	20241113	091400	5060954500	293000	294500	294500	293000	460
699	20241113	091300	4925776500	294500	293500	294500	293000	832
700	20241113	091200	4681162500	294000	294500	294500	293500	302
701	20241113	091100	4592365000	294000	294000	294500	294000	294
702	20241113	091000	4505847500	294500	295000	295000	294000	387
703	20241113	090900	4391873500	294500	295000	295000	294500	597
704	20241113	090800	4215881500	295000	295500	295500	295000	286
705	20241113	090700	4131489000	295000	297000	297000	295000	431
706	20241113	090600	4004024000	297000	296500	297000	296000	1444
707	20241113	090500	3575542500	296500	295000	296500	295000	1268
708	20241113	090400	3200686500	295000	293500	295000	292500	2368
709	20241113	090300	2505967000	293000	292000	293500	292000	572
710	20241113	090200	2338363500	292000	293000	294000	292000	1241
711	20241113	090100	1974727500	293000	292500	294500	292500	1662
712	20241113	090000	1487162000	292500	293000	295500	291000	4966