KissMeData/012330/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185700	34850302000	212500	212500	212500	212500	10001
3	20231101	185600	34850302000	212500	212500	212500	212500	0
4	20231101	185500	34850302000	212500	212500	212500	212500	0
5	20231101	185400	34850302000	212500	212500	212500	212500	0
6	20231101	185300	34850302000	212500	212500	212500	212500	0
7	20231101	185200	34850302000	212500	212500	212500	212500	0
8	20231101	185100	34850302000	212500	212500	212500	212500	0
9	20231101	185000	34850302000	212500	212500	212500	212500	0
10	20231101	184900	34850302000	212500	212500	212500	212500	0
11	20231101	184800	34850302000	212500	212500	212500	212500	0
12	20231101	184700	34850302000	212500	212500	212500	212500	0
13	20231101	184600	34850302000	212500	212500	212500	212500	0
14	20231101	184500	34850302000	212500	212500	212500	212500	0
15	20231101	184400	34850302000	212500	212500	212500	212500	0
16	20231101	184300	34850302000	212500	212500	212500	212500	0
17	20231101	184200	34850302000	212500	212500	212500	212500	0
18	20231101	184100	34850302000	212500	212500	212500	212500	0
19	20231101	184000	34850302000	212500	212500	212500	212500	0
20	20231101	183900	34850302000	212500	212500	212500	212500	0
21	20231101	183800	34850302000	212500	212500	212500	212500	0
22	20231101	183700	34850302000	212500	212500	212500	212500	0
23	20231101	183600	34850302000	212500	212500	212500	212500	0
24	20231101	183500	34850302000	212500	212500	212500	212500	0
25	20231101	183400	34850302000	212500	212500	212500	212500	0
26	20231101	183300	34850302000	212500	212500	212500	212500	0
27	20231101	183200	34850302000	212500	212500	212500	212500	0
28	20231101	183100	34850302000	212500	212500	212500	212500	0
29	20231101	183000	34850302000	212500	212500	212500	212500	0
30	20231101	182900	34850302000	212500	212500	212500	212500	0
31	20231101	182800	34850302000	212500	212500	212500	212500	0
32	20231101	182700	34850302000	212500	212500	212500	212500	10001
33	20231101	182600	34850302000	212500	212500	212500	212500	0
34	20231101	182500	34850302000	212500	212500	212500	212500	0
35	20231101	182400	34850302000	212500	212500	212500	212500	0
36	20231101	182300	34850302000	212500	212500	212500	212500	0
37	20231101	182200	34850302000	212500	212500	212500	212500	0
38	20231101	182100	34850302000	212500	212500	212500	212500	0
39	20231101	182000	34850302000	212500	212500	212500	212500	0
40	20231101	181900	34850302000	212500	212500	212500	212500	0
41	20231101	181800	34850302000	212500	212500	212500	212500	0
42	20231101	181700	34850302000	212500	212500	212500	212500	0
43	20231101	181600	34850302000	212500	212500	212500	212500	0
44	20231101	181500	34850302000	212500	212500	212500	212500	0
45	20231101	181400	34850302000	212500	212500	212500	212500	0
46	20231101	181300	34850302000	212500	212500	212500	212500	0
47	20231101	181200	34850302000	212500	212500	212500	212500	0
48	20231101	181100	34850302000	212500	212500	212500	212500	0
49	20231101	181000	34850302000	212500	212500	212500	212500	0
50	20231101	180900	34850302000	212500	212500	212500	212500	0
51	20231101	180800	34850302000	212500	212500	212500	212500	0
52	20231101	180700	34850302000	212500	212500	212500	212500	0
53	20231101	180600	34850302000	212500	212500	212500	212500	0
54	20231101	180500	34850302000	212500	212500	212500	212500	0
55	20231101	180400	34850302000	212500	212500	212500	212500	0
56	20231101	180300	34850302000	212500	212500	212500	212500	0
57	20231101	180200	34850302000	212500	212500	212500	212500	0
58	20231101	180100	34850302000	212500	212500	212500	212500	0
59	20231101	180000	34850302000	212500	212500	212500	212500	0
60	20231101	175900	34850302000	212500	212500	212500	212500	0
61	20231101	175800	34850302000	212500	212500	212500	212500	0
62	20231101	175700	34850302000	212500	212500	212500	212500	10001
63	20231101	175600	34850302000	212500	212500	212500	212500	0
64	20231101	175500	34850302000	212500	212500	212500	212500	0
65	20231101	175400	34850302000	212500	212500	212500	212500	0
66	20231101	175300	34850302000	212500	212500	212500	212500	0
67	20231101	175200	34850302000	212500	212500	212500	212500	0
68	20231101	175100	34850302000	212500	212500	212500	212500	0
69	20231101	175000	34850302000	212500	212500	212500	212500	0
70	20231101	174900	34850302000	212500	212500	212500	212500	0
71	20231101	174800	34850302000	212500	212500	212500	212500	0
72	20231101	174700	34850302000	212500	212500	212500	212500	0
73	20231101	174600	34850302000	212500	212500	212500	212500	0
74	20231101	174500	34850302000	212500	212500	212500	212500	0
75	20231101	174400	34850302000	212500	212500	212500	212500	0
76	20231101	174300	34850302000	212500	212500	212500	212500	0
77	20231101	174200	34850302000	212500	212500	212500	212500	0
78	20231101	174100	34850302000	212500	212500	212500	212500	0
79	20231101	174000	34850302000	212500	212500	212500	212500	0
80	20231101	173900	34850302000	212500	212500	212500	212500	0
81	20231101	173800	34850302000	212500	212500	212500	212500	0
82	20231101	173700	34850302000	212500	212500	212500	212500	0
83	20231101	173600	34850302000	212500	212500	212500	212500	0
84	20231101	173500	34850302000	212500	212500	212500	212500	0
85	20231101	173400	34850302000	212500	212500	212500	212500	0
86	20231101	173300	34850302000	212500	212500	212500	212500	0
87	20231101	173200	34850302000	212500	212500	212500	212500	0
88	20231101	173100	34850302000	212500	212500	212500	212500	0
89	20231101	173000	34850302000	212500	212500	212500	212500	0
90	20231101	172900	34850302000	212500	212500	212500	212500	0
91	20231101	172800	34850302000	212500	212500	212500	212500	0
92	20231101	172700	34850302000	212500	212500	212500	212500	10001
93	20231101	172600	34850302000	212500	212500	212500	212500	0
94	20231101	172500	34850302000	212500	212500	212500	212500	0
95	20231101	172400	34850302000	212500	212500	212500	212500	0
96	20231101	172300	34850302000	212500	212500	212500	212500	0
97	20231101	172200	34850302000	212500	212500	212500	212500	0
98	20231101	172100	34850302000	212500	212500	212500	212500	0
99	20231101	172000	34850302000	212500	212500	212500	212500	0
100	20231101	171900	34850302000	212500	212500	212500	212500	0
101	20231101	171800	34850302000	212500	212500	212500	212500	0
102	20231101	171700	34850302000	212500	212500	212500	212500	0
103	20231101	171600	34850302000	212500	212500	212500	212500	0
104	20231101	171500	34850302000	212500	212500	212500	212500	0
105	20231101	171400	34850302000	212500	212500	212500	212500	0
106	20231101	171300	34850302000	212500	212500	212500	212500	0
107	20231101	171200	34850302000	212500	212500	212500	212500	0
108	20231101	171100	34850302000	212500	212500	212500	212500	0
109	20231101	171000	34850302000	212500	212500	212500	212500	0
110	20231101	170900	34850302000	212500	212500	212500	212500	0
111	20231101	170800	34850302000	212500	212500	212500	212500	0
112	20231101	170700	34850302000	212500	212500	212500	212500	0
113	20231101	170600	34850302000	212500	212500	212500	212500	0
114	20231101	170500	34850302000	212500	212500	212500	212500	0
115	20231101	170400	34850302000	212500	212500	212500	212500	0
116	20231101	170300	34850302000	212500	212500	212500	212500	0
117	20231101	170200	34850302000	212500	212500	212500	212500	0
118	20231101	170100	34850302000	212500	212500	212500	212500	0
119	20231101	170000	34850302000	212500	212500	212500	212500	0
120	20231101	165900	34850302000	212500	212500	212500	212500	0
121	20231101	165800	34850302000	212500	212500	212500	212500	0
122	20231101	165700	34850302000	212500	212500	212500	212500	10001
123	20231101	165600	34850302000	212500	212500	212500	212500	0
124	20231101	165500	34850302000	212500	212500	212500	212500	0
125	20231101	165400	34850302000	212500	212500	212500	212500	0
126	20231101	165300	34850302000	212500	212500	212500	212500	0
127	20231101	165200	34850302000	212500	212500	212500	212500	0
128	20231101	165100	34850302000	212500	212500	212500	212500	0
129	20231101	165000	34850302000	212500	212500	212500	212500	0
130	20231101	164900	34850302000	212500	212500	212500	212500	0
131	20231101	164800	34850302000	212500	212500	212500	212500	0
132	20231101	164700	34850302000	212500	212500	212500	212500	0
133	20231101	164600	34850302000	212500	212500	212500	212500	0
134	20231101	164500	34850302000	212500	212500	212500	212500	0
135	20231101	164400	34850302000	212500	212500	212500	212500	0
136	20231101	164300	34850302000	212500	212500	212500	212500	0
137	20231101	164200	34850302000	212500	212500	212500	212500	0
138	20231101	164100	34850302000	212500	212500	212500	212500	0
139	20231101	164000	34850302000	212500	212500	212500	212500	0
140	20231101	163900	34850302000	212500	212500	212500	212500	0
141	20231101	163800	34850302000	212500	212500	212500	212500	0
142	20231101	163700	34850302000	212500	212500	212500	212500	0
143	20231101	163600	34850302000	212500	212500	212500	212500	0
144	20231101	163500	34850302000	212500	212500	212500	212500	0
145	20231101	163400	34850302000	212500	212500	212500	212500	0
146	20231101	163300	34850302000	212500	212500	212500	212500	0
147	20231101	163200	34850302000	212500	212500	212500	212500	0
148	20231101	163100	34850302000	212500	212500	212500	212500	0
149	20231101	163000	34850302000	212500	212500	212500	212500	0
150	20231101	162900	34850302000	212500	212500	212500	212500	0
151	20231101	162800	34850302000	212500	212500	212500	212500	0
152	20231101	162700	34850302000	212500	212500	212500	212500	10001
153	20231101	162600	34850302000	212500	212500	212500	212500	0
154	20231101	162500	34850302000	212500	212500	212500	212500	0
155	20231101	162400	34850302000	212500	212500	212500	212500	0
156	20231101	162300	34850302000	212500	212500	212500	212500	0
157	20231101	162200	34850302000	212500	212500	212500	212500	0
158	20231101	162100	34850302000	212500	212500	212500	212500	0
159	20231101	162000	34850302000	212500	212500	212500	212500	0
160	20231101	161900	34850302000	212500	212500	212500	212500	0
161	20231101	161800	34850302000	212500	212500	212500	212500	0
162	20231101	161700	34850302000	212500	212500	212500	212500	0
163	20231101	161600	34850302000	212500	212500	212500	212500	0
164	20231101	161500	34850302000	212500	212500	212500	212500	0
165	20231101	161400	34850302000	212500	212500	212500	212500	0
166	20231101	161300	34850302000	212500	212500	212500	212500	0
167	20231101	161200	34850302000	212500	212500	212500	212500	0
168	20231101	161100	34850302000	212500	212500	212500	212500	0
169	20231101	161000	34850302000	212500	212500	212500	212500	0
170	20231101	160900	34850302000	212500	212500	212500	212500	0
171	20231101	160800	34850302000	212500	212500	212500	212500	0
172	20231101	160700	34850302000	212500	212500	212500	212500	0
173	20231101	160600	34850302000	212500	212500	212500	212500	0
174	20231101	160500	34850302000	212500	212500	212500	212500	0
175	20231101	160400	34850302000	212500	212500	212500	212500	0
176	20231101	160300	34850302000	212500	212500	212500	212500	0
177	20231101	160200	34850302000	212500	212500	212500	212500	0
178	20231101	160100	34850302000	212500	212500	212500	212500	0
179	20231101	160000	34850302000	212500	212500	212500	212500	0
180	20231101	155900	34850302000	212500	212500	212500	212500	0
181	20231101	155800	34850302000	212500	212500	212500	212500	0
182	20231101	155700	34850302000	212500	212500	212500	212500	10001
183	20231101	155600	34850302000	212500	212500	212500	212500	0
184	20231101	155500	34850302000	212500	212500	212500	212500	0
185	20231101	155400	34850302000	212500	212500	212500	212500	0
186	20231101	155300	34850302000	212500	212500	212500	212500	0
187	20231101	155200	34850302000	212500	212500	212500	212500	0
188	20231101	155100	34850302000	212500	212500	212500	212500	0
189	20231101	155000	34850302000	212500	212500	212500	212500	0
190	20231101	154900	34850302000	212500	212500	212500	212500	0
191	20231101	154800	34850302000	212500	212500	212500	212500	0
192	20231101	154700	34850302000	212500	212500	212500	212500	0
193	20231101	154600	34850302000	212500	212500	212500	212500	0
194	20231101	154500	34850302000	212500	212500	212500	212500	0
195	20231101	154400	34850302000	212500	212500	212500	212500	0
196	20231101	154300	34850302000	212500	212500	212500	212500	0
197	20231101	154200	34850302000	212500	212500	212500	212500	0
198	20231101	154100	34850302000	212500	212500	212500	212500	0
199	20231101	154000	34850302000	212500	212500	212500	212500	0
200	20231101	153900	34850302000	212500	212500	212500	212500	0
201	20231101	153800	34850302000	212500	212500	212500	212500	0
202	20231101	153700	34850302000	212500	212500	212500	212500	0
203	20231101	153600	34850302000	212500	212500	212500	212500	0
204	20231101	153500	34850302000	212500	212500	212500	212500	0
205	20231101	153400	34850302000	212500	212500	212500	212500	0
206	20231101	153300	34850302000	212500	212500	212500	212500	0
207	20231101	153200	34850302000	212500	212500	212500	212500	0
208	20231101	153100	34850302000	212500	212500	212500	212500	0
209	20231101	153000	34850302000	212500	212500	212500	212500	10001
210	20231101	152900	32725089500	212000	212000	212000	212000	0
211	20231101	152800	32725089500	212000	212000	212000	212000	0
212	20231101	152700	32725089500	212000	212000	212000	212000	0
213	20231101	152600	32725089500	212000	212000	212000	212000	0
214	20231101	152500	32725089500	212000	212000	212000	212000	0
215	20231101	152400	32725089500	212000	212000	212000	212000	0
216	20231101	152300	32725089500	212000	212000	212000	212000	0
217	20231101	152200	32725089500	212000	212000	212000	212000	0
218	20231101	152100	32725089500	212000	212000	212000	212000	0
219	20231101	152000	32725089500	212000	212000	212000	212000	0
220	20231101	151900	32725089500	212000	212500	213500	212000	349
221	20231101	151800	32650917500	212500	213000	213500	212500	368
222	20231101	151700	32572599500	213000	213000	213500	212500	1353
223	20231101	151600	32284542500	212500	213000	213500	212500	172
224	20231101	151500	32247870000	213000	213000	213000	212500	308
225	20231101	151400	32182279500	212500	213500	213500	212500	405
226	20231101	151300	32095998500	212500	213500	213500	212500	639
227	20231101	151200	31959822000	213500	213000	213500	212500	491
228	20231101	151100	31855199000	213000	213000	213500	212500	190
229	20231101	151000	31814691000	213000	212500	213000	212500	1224
230	20231101	150900	31553981000	213000	213000	213000	212500	339
231	20231101	150800	31481778500	213000	213000	213000	212500	305
232	20231101	150700	31416820500	213000	213000	213000	212500	1257
233	20231101	150600	31149085000	212500	212500	213000	212500	230
234	20231101	150500	31100100500	213000	213000	213000	212500	216
235	20231101	150400	31054142000	212500	212500	213000	212500	24
236	20231101	150300	31049037000	213000	212500	213000	212500	26
237	20231101	150200	31043506000	212500	212000	212500	212000	669
238	20231101	150100	30901348000	212000	212500	212500	212000	31
239	20231101	150000	30894766500	212000	212000	212500	212000	26
240	20231101	145900	30889251000	212000	212000	212500	212000	72
241	20231101	145800	30873974500	212500	212500	213000	212000	2951
242	20231101	145700	30247222000	212500	212500	213000	212500	1388
243	20231101	145600	29951588000	212500	213000	213000	212500	324
244	20231101	145500	29882623000	212500	213000	213000	212500	112
245	20231101	145400	29858787500	212500	212500	213000	212500	51
246	20231101	145300	29847933500	212500	213000	213000	212500	78
247	20231101	145200	29831344500	212500	213000	213000	212500	66
248	20231101	145100	29817312500	212500	212500	213000	212500	34
249	20231101	145000	29810080000	212500	212500	213000	212500	27
250	20231101	144900	29804338000	212500	213000	213000	212500	33
251	20231101	144800	29797316500	212500	212500	213000	212500	74
252	20231101	144700	29781561500	212500	213000	213000	212500	27
253	20231101	144600	29775816000	213000	212500	213000	212500	1632
254	20231101	144500	29428207500	212500	212500	213000	212500	370
255	20231101	144400	29349579000	213000	212500	213000	212500	37
256	20231101	144300	29341713500	213000	212500	213000	212500	34
257	20231101	144200	29334484500	212500	212500	213000	212500	26
258	20231101	144100	29328957000	213000	213000	213000	212500	59
259	20231101	144000	29316391000	212500	212500	213000	212500	17
260	20231101	143900	29312775500	212500	212500	213000	212500	90
261	20231101	143800	29293634000	212500	212500	212500	212500	63
262	20231101	143700	29280246500	212500	212500	213000	212500	21
263	20231101	143600	29275781500	212500	213500	213500	212000	2010
264	20231101	143500	28848368500	212500	213500	213500	212500	5
265	20231101	143400	28847304000	212500	212500	213500	212500	11
266	20231101	143300	28844961500	212500	212500	213000	212500	223
267	20231101	143200	28797472000	213000	212500	213000	212500	54
268	20231101	143100	28785979000	213000	212500	213500	212500	417
269	20231101	143000	28697159500	212500	212500	213500	212500	560
270	20231101	142900	28577920500	212500	213000	213000	212500	28
271	20231101	142800	28571966000	212500	212500	212500	212500	5
272	20231101	142700	28570903500	212500	212500	213000	212500	75
273	20231101	142600	28554947000	213000	213000	213000	212500	350
274	20231101	142500	28480399500	212500	212500	213000	212500	405
275	20231101	142400	28394137000	213000	212500	213000	212500	108
276	20231101	142300	28371184000	212500	212500	213000	212500	19
277	20231101	142200	28367144500	212500	213000	213500	212500	227
278	20231101	142100	28318793500	213000	213000	213500	213000	2626
279	20231101	142000	27759453500	213000	212500	213000	212500	30
280	20231101	141900	27753072500	213000	212500	213000	212500	2
281	20231101	141800	27752647000	213000	212500	213000	212500	36
282	20231101	141700	27744994000	213000	212500	213000	212500	15
283	20231101	141600	27741804000	212500	212500	212500	212500	6
284	20231101	141500	27740529000	212500	212500	213000	212500	25
285	20231101	141400	27735214000	212500	212500	212500	212500	26
286	20231101	141300	27729689000	213000	212000	213000	212000	484
287	20231101	141200	27626844000	212000	212500	212500	212000	23
288	20231101	141100	27621960500	212000	212500	212500	212000	2919
289	20231101	141000	27002803000	212500	213000	213000	212500	24
290	20231101	140900	26997693000	212500	212500	212500	212500	8
291	20231101	140800	26995993000	212500	213000	213500	212500	1611
292	20231101	140700	26653159500	213000	213500	213500	213000	8
293	20231101	140600	26651453500	213500	213000	213500	213000	12
294	20231101	140500	26648894000	213000	213500	213500	213000	13
295	20231101	140400	26646122500	213500	213000	213500	213000	9
296	20231101	140300	26644205000	213000	213500	213500	213000	2555
297	20231101	140200	26098717500	213500	213000	213500	213000	4333
298	20231101	140100	25173624000	213500	213000	213500	213000	901
299	20231101	140000	24981264000	213000	213500	213500	213000	14
300	20231101	135900	24978279000	213000	213000	213000	213000	78
301	20231101	135800	24961665000	213500	213000	213500	213000	475
302	20231101	135700	24860291000	213000	213000	213500	213000	37
303	20231101	135600	24852401000	213500	213000	213500	213000	74
304	20231101	135500	24836629500	213500	213000	213500	213000	368
305	20231101	135400	24758066000	213000	213000	213500	213000	286
306	20231101	135300	24697006000	213500	213000	213500	213000	69
307	20231101	135200	24682301000	213000	213000	213500	213000	13
308	20231101	135100	24679528000	213000	213000	213500	213000	43
309	20231101	135000	24670365000	213500	213000	213500	213000	360
310	20231101	134900	24593512000	213000	213000	213500	213000	56
311	20231101	134800	24581576000	213000	213000	213500	213000	13
312	20231101	134700	24578803500	213000	213000	213500	213000	33
313	20231101	134600	24571771000	213000	213000	213500	213000	26
314	20231101	134500	24566229000	213000	213500	213500	213000	30
315	20231101	134400	24559835500	213000	213000	213500	213000	30
316	20231101	134300	24553438000	213000	213000	213500	213000	25
317	20231101	134200	24548110000	213000	213500	213500	213000	30
318	20231101	134100	24541719500	213500	213000	213500	213000	10
319	20231101	134000	24539585500	213500	213000	213500	213000	18
320	20231101	133900	24535747000	213500	213500	213500	213000	21
321	20231101	133800	24531269000	213000	213000	213500	213000	24
322	20231101	133700	24526153000	213000	213000	213500	213000	193
323	20231101	133600	24484965000	213000	213500	213500	213000	110
324	20231101	133500	24461485500	213000	213000	213500	213000	23
325	20231101	133400	24456586000	213000	213000	213000	213000	6
326	20231101	133300	24455308000	213000	213500	213500	213000	104
327	20231101	133200	24433106500	213000	213000	213000	213000	46
328	20231101	133100	24423308500	213000	213000	213500	213000	412
329	20231101	133000	24335549000	213000	213000	213500	212500	478
330	20231101	132900	24233657000	212500	212500	212500	212500	19
331	20231101	132800	24229619500	213000	212500	213000	212500	18
332	20231101	132700	24225790500	212500	213000	213000	212500	305
333	20231101	132600	24160832500	212500	212500	212500	212500	27
334	20231101	132500	24155095000	212500	212500	212500	212500	8
335	20231101	132400	24153395000	212500	213000	213000	212500	17
336	20231101	132300	24149779500	213000	213000	213000	212500	427
337	20231101	132200	24058841500	212500	212500	212500	212500	51
338	20231101	132100	24048004000	212500	213000	213000	212500	1800
339	20231101	132000	23664629000	213000	213000	213500	213000	152
340	20231101	131900	23632252500	213000	213000	213500	213000	10
341	20231101	131800	23630122000	213000	213000	213000	213000	7
342	20231101	131700	23628631000	213000	213000	213000	213000	22
343	20231101	131600	23623945000	213000	213000	213500	213000	16
344	20231101	131500	23620536500	213000	213000	213000	213000	19
345	20231101	131400	23616489500	213000	213500	213500	213000	52
346	20231101	131300	23605392500	213500	213500	214000	213000	2302
347	20231101	131200	23113259000	214000	213500	214000	213500	15
348	20231101	131100	23110052000	214000	213500	214000	213500	19
349	20231101	131000	23105990000	213500	214000	214000	213500	29
350	20231101	130900	23099793000	213500	213500	214000	213500	773
351	20231101	130800	22934756500	213000	213000	213500	213000	25
352	20231101	130700	22929430500	213000	213000	213000	213000	10
353	20231101	130600	22927300500	213000	213000	213000	213000	43
354	20231101	130500	22918141500	213000	213000	213500	213000	50
355	20231101	130400	22907491000	213000	213000	213500	213000	19
356	20231101	130300	22903441500	213000	213000	213000	213000	6
357	20231101	130200	22902163500	213000	214000	214000	213000	735
358	20231101	130100	22745260500	213500	213500	214000	213500	26
359	20231101	130000	22739708000	213500	213500	213500	213500	25
360	20231101	125900	22734370500	213500	213500	213500	213500	118
361	20231101	125800	22709177500	213500	214000	214000	213500	4
362	20231101	125700	22708323000	213500	213500	213500	213500	25
363	20231101	125600	22702985500	213500	213500	213500	213500	120
364	20231101	125500	22677365500	214000	213500	214000	213500	319
365	20231101	125400	22609258500	213500	213500	214000	213500	428
366	20231101	125300	22517825500	213500	213500	213500	213500	34
367	20231101	125200	22510566500	213500	214000	214000	213500	114
368	20231101	125100	22486174000	214000	213500	214000	213500	17
369	20231101	125000	22482541000	213500	213500	213500	213500	29
370	20231101	124900	22476349500	214000	213500	214000	213500	30
371	20231101	124800	22469933000	213500	213500	213500	213500	7
372	20231101	124700	22468438500	213500	213500	213500	213500	20
373	20231101	124600	22464168500	213500	213500	213500	213500	5
374	20231101	124500	22463101000	213500	213500	213500	213500	28
375	20231101	124400	22457123000	214000	214000	214500	213500	533
376	20231101	124300	22343063500	214500	214000	214500	214000	15
377	20231101	124200	22339853000	214000	214000	214000	214000	796
378	20231101	124100	22169509000	214000	213500	214000	213500	188
379	20231101	124000	22129283000	213500	213500	214000	213500	13
380	20231101	123900	22126506000	214000	214000	214000	213500	63
381	20231101	123800	22113026000	213500	213500	214000	213500	55
382	20231101	123700	22101261000	214000	213500	214000	213500	38
383	20231101	123600	22093131000	213500	213500	214000	213500	17
384	20231101	123500	22089499500	214000	213500	214000	213500	20
385	20231101	123400	22085225000	213500	214000	214000	213500	362
386	20231101	123300	22007760000	213500	213500	214000	213500	84
387	20231101	123200	21989822500	214000	214000	214000	213500	1751
388	20231101	123100	21615109500	214000	213000	214000	213000	132
389	20231101	123000	21586894500	213000	213500	213500	213000	39
390	20231101	122900	21578573500	213500	213500	213500	213000	770
391	20231101	122800	21414180000	213000	213000	213500	213000	13
392	20231101	122700	21411408500	213000	213500	213500	213000	1555
393	20231101	122600	21079419000	213000	213000	213000	213000	35
394	20231101	122500	21071964000	213000	213000	213000	213000	9
395	20231101	122400	21070047000	213000	213000	213500	213000	19
396	20231101	122300	21065999000	213000	213000	213000	213000	46
397	20231101	122200	21056201000	213500	213000	213500	213000	56
398	20231101	122100	21044272500	213000	213000	213500	213000	44
399	20231101	122000	21034900000	213000	213000	213500	213000	31
400	20231101	121900	21028295500	213000	213000	213000	213000	8
401	20231101	121800	21026591500	213000	213000	213500	213000	115
402	20231101	121700	21002046500	213000	213500	213500	213000	30
403	20231101	121600	20995643500	213500	214000	214000	213500	2590
404	20231101	121500	20441716500	214000	214000	214500	214000	36
405	20231101	121400	20434007000	214500	214000	214500	214000	33
406	20231101	121300	20426935500	214500	214000	214500	214000	150
407	20231101	121200	20394771500	214000	214000	214500	214000	54
408	20231101	121100	20383211000	214500	214000	214500	214000	27
409	20231101	121000	20377423500	214500	214000	214500	214000	35
410	20231101	120900	20369923000	214500	214000	214500	214000	21
411	20231101	120800	20365420500	214000	214000	214500	214000	45
412	20231101	120700	20355783500	214000	214000	214500	214000	21
413	20231101	120600	20351280500	214000	214500	214500	214000	128
414	20231101	120500	20323831500	214500	214000	214500	214000	174
415	20231101	120400	20286524000	214000	214000	214000	214000	58
416	20231101	120300	20274112000	214000	214000	214500	214000	64
417	20231101	120200	20260386000	214000	214000	214500	214000	45
418	20231101	120100	20250754500	214000	214000	214500	214000	7
419	20231101	120000	20249256000	214000	214000	214000	214000	336
420	20231101	115900	20177352000	214000	214500	214500	213500	503
421	20231101	115800	20069699500	214500	214000	214500	214000	52
422	20231101	115700	20058558500	214500	214000	214500	214000	18
423	20231101	115600	20054699500	214500	214500	214500	214000	124
424	20231101	115500	20028103500	214500	214000	214500	214000	33
425	20231101	115400	20021028000	214000	214000	214500	214000	48
426	20231101	115300	20010742500	214500	214500	214500	214000	51
427	20231101	115200	19999805500	214500	214000	214500	214000	25
428	20231101	115100	19994446500	214500	214500	214500	214000	33
429	20231101	115000	19987368500	214000	214500	214500	214000	50
430	20231101	114900	19976646500	214000	214500	214500	214000	2024
431	20231101	114800	19542622000	214500	214500	214500	214000	3088
432	20231101	114700	18880247000	214500	214500	214500	214000	40
433	20231101	114600	18871670000	214500	214000	214500	214000	66
434	20231101	114500	18857522500	214500	214500	214500	214000	118
435	20231101	114400	18832237000	214000	214500	214500	214000	48
436	20231101	114300	18821942500	214500	213500	214500	213500	2062
437	20231101	114200	18380607500	213500	214000	214000	213500	761
438	20231101	114100	18217759000	214000	213500	214000	213500	358
439	20231101	114000	18141149000	214000	213500	214000	213000	4977
440	20231101	113900	17078289000	213500	213000	213500	213000	46
441	20231101	113800	17068472000	213000	213000	213500	213000	102
442	20231101	113700	17046697000	213500	213000	213500	213000	73
443	20231101	113600	17031121000	213000	213500	213500	213000	77
444	20231101	113500	17014684000	213000	213000	213500	213000	100
445	20231101	113400	16993336500	213500	213000	213500	213000	38
446	20231101	113300	16985226000	213500	213500	213500	213000	110
447	20231101	113200	16961743000	213500	213000	213500	213000	49
448	20231101	113100	16951283500	213000	213500	213500	213000	156
449	20231101	113000	16917986000	213000	213000	213000	212500	2244
450	20231101	112900	16440017000	213000	213000	213000	212500	503
451	20231101	112800	16332885000	212500	212500	213000	212500	80
452	20231101	112700	16315867000	213000	213000	213000	212500	132
453	20231101	112600	16287762500	213000	212500	213000	212500	50
454	20231101	112500	16277119000	212500	212500	213000	212500	160
455	20231101	112400	16243049000	213000	213000	213000	212500	40
456	20231101	112300	16234532000	212500	213000	213000	212500	62
457	20231101	112200	16221339500	212500	213000	213000	212500	106
458	20231101	112100	16198794000	212500	213000	213000	212500	67
459	20231101	112000	16184526000	213000	212500	213000	212500	95
460	20231101	111900	16164295000	213000	213000	213000	212500	69
461	20231101	111800	16149598500	213000	212500	213000	212500	60
462	20231101	111700	16136820000	213000	213000	213000	212500	66
463	20231101	111600	16122769500	213000	213000	213000	212500	77
464	20231101	111500	16106377500	213000	213000	213000	212500	114
465	20231101	111400	16082097000	213000	213000	213000	212500	172
466	20231101	111300	16045463500	213000	212500	213000	212500	69
467	20231101	111200	16030775000	213000	213000	213000	212500	124
468	20231101	111100	16004366000	213000	213000	213000	212500	83
469	20231101	111000	15986692000	212500	213000	213000	212500	171
470	20231101	110900	15950271500	212500	212500	213000	212500	52
471	20231101	110800	15939206000	213000	213000	213000	212500	75
472	20231101	110700	15923233000	213000	213000	213000	212500	428
473	20231101	110600	15832071000	212500	213000	213000	212500	46
474	20231101	110500	15822276000	213000	213000	213000	212500	146
475	20231101	110400	15791180500	212500	213000	213000	212500	133
476	20231101	110300	15762855000	213000	212500	213000	212500	46
477	20231101	110200	15753070500	213000	213000	213000	212500	103
478	20231101	110100	15731133500	213000	212000	213000	212000	4164
479	20231101	110000	14845213500	212500	212500	212500	212500	67
480	20231101	105900	14830976000	212500	212000	212500	212000	154
481	20231101	105800	14798307000	212000	212000	212500	212000	78
482	20231101	105700	14781764500	212500	212500	212500	212000	37
483	20231101	105600	14773904500	212000	212000	212500	212000	50
484	20231101	105500	14763290500	212500	212500	212500	212000	117
485	20231101	105400	14738455500	212500	212500	212500	212000	2639
486	20231101	105300	14177669000	212500	213000	213000	212500	79
487	20231101	105200	14160844500	213000	212500	213000	212500	96
488	20231101	105100	14140404500	212500	213000	213000	212500	135
489	20231101	105000	14111651500	213000	212500	213000	212500	39
490	20231101	104900	14103350500	212500	212500	213000	212500	122
491	20231101	104800	14077383000	212500	212500	213000	212500	48
492	20231101	104700	14067162500	212500	213000	213000	212500	134
493	20231101	104600	14038622000	213000	213000	213000	212500	47
494	20231101	104500	14028623500	212500	213000	213000	212500	824
495	20231101	104400	13853133000	212500	212500	213000	212500	208
496	20231101	104300	13808856500	213000	212500	213000	212500	65
497	20231101	104200	13795028500	213000	213000	213000	212500	172
498	20231101	104100	13758394500	212500	213000	213000	212500	20
499	20231101	104000	13754138000	213000	212500	213000	212500	156
500	20231101	103900	13720978000	212500	213000	213000	212500	125
501	20231101	103800	13694372000	213000	213000	213000	213000	32
502	20231101	103700	13687556000	212500	213000	213000	212500	56
503	20231101	103600	13675645500	212500	212500	213000	212500	21
504	20231101	103500	13671179000	212500	213000	213000	212500	40
505	20231101	103400	13662661500	212500	212500	213000	212500	105
506	20231101	103300	13640311500	212500	212500	213000	212000	43
507	20231101	103200	13631176500	212500	212500	212500	212000	548
508	20231101	103100	13514745000	212500	212000	212500	212000	23
509	20231101	103000	13509866500	212500	212500	212500	212000	440
510	20231101	102900	13416378000	212500	212000	212500	212000	566
511	20231101	102800	13296108500	212000	212500	212500	212000	39
512	20231101	102700	13287837500	212000	212000	212500	212000	6
513	20231101	102600	13286565000	212500	213000	213000	212000	1550
514	20231101	102500	12957272500	213000	212500	213000	212500	407
515	20231101	102400	12870637000	213000	213000	213000	212500	38
516	20231101	102300	12862544500	213000	212500	213000	212500	32
517	20231101	102200	12855731000	213000	212500	213000	212500	32
518	20231101	102100	12848930500	213000	212500	213000	212500	97
519	20231101	102000	12828283000	213000	212500	213000	212500	15
520	20231101	101900	12825093000	212500	212500	213000	212500	102
521	20231101	101800	12803379000	212500	213000	213000	212500	340
522	20231101	101700	12730965000	212500	212500	213000	212500	107
523	20231101	101600	12708196500	212500	212500	213000	212500	123
524	20231101	101500	12682058000	213000	213000	213500	212000	2996
525	20231101	101400	12044380500	213000	213000	213500	213000	31
526	20231101	101300	12037767000	213000	213500	213500	213000	61
527	20231101	101200	12024751500	213000	213000	213500	213000	117
528	20231101	101100	11999830000	213500	213000	213500	213000	48
529	20231101	101000	11989596500	213000	213500	213500	213000	64
530	20231101	100900	11975936500	213000	213500	213500	213000	25
531	20231101	100800	11970600500	213000	213500	213500	213000	47
532	20231101	100700	11960569000	213000	213000	213500	212500	874
533	20231101	100600	11774131500	213000	213500	213500	212500	5353
534	20231101	100500	10632200500	213500	214000	214000	213500	60
535	20231101	100400	10619365000	214000	213500	214000	213500	90
536	20231101	100300	10600117500	213500	214000	214000	213500	76
537	20231101	100200	10583871500	214000	214000	214000	213500	189
538	20231101	100100	10543459000	213500	213500	214000	213500	122
539	20231101	100000	10517373000	213500	214000	214000	213500	92
540	20231101	095900	10497687500	213500	214000	214000	213500	170
541	20231101	095800	10461315000	214000	214000	214000	213500	37
542	20231101	095700	10453400500	214000	213500	214000	213500	57
543	20231101	095600	10441217000	214000	213000	214000	212500	3004
544	20231101	095500	9800713000	213000	213000	213000	213000	44
545	20231101	095400	9791341000	212500	213000	213000	212500	159
546	20231101	095300	9757483500	212500	213000	213000	212500	4
547	20231101	095200	9756633000	213000	212500	213000	212500	40
548	20231101	095100	9748128500	212500	212500	212500	212500	77
549	20231101	095000	9731766000	212500	212500	212500	212500	97
550	20231101	094900	9711153500	212500	212500	213000	212500	46
551	20231101	094800	9701359000	212500	212500	213000	212500	81
552	20231101	094700	9684109000	213000	212500	213000	212500	43
553	20231101	094600	9674950500	212500	213000	213000	212500	72
554	20231101	094500	9659629500	212500	213000	213000	212500	231
555	20231101	094400	9610520500	212500	213000	213000	212500	1364
556	20231101	094300	9320181000	213000	214000	214000	213000	4411
557	20231101	094200	8378916000	213500	214000	214000	213500	33
558	20231101	094100	8371857000	214000	213500	214000	213500	266
559	20231101	094000	8314947000	214000	213000	214000	213000	3632
560	20231101	093900	7540185500	213000	213000	213500	213000	109
561	20231101	093800	7516953000	213000	213000	213500	213000	283
562	20231101	093700	7456609000	213000	213500	213500	213000	155
563	20231101	093600	7423572000	213000	213500	213500	213000	196
564	20231101	093500	7381757000	213500	213000	213500	213000	520
565	20231101	093400	7270981500	213500	213500	213500	213000	46
566	20231101	093300	7261162500	213500	213500	213500	213000	26
567	20231101	093200	7255612000	213500	213000	213500	213000	31
568	20231101	093100	7248998000	213000	213500	213500	213000	89
569	20231101	093000	7230005500	213500	213500	213500	213000	13
570	20231101	092900	7227231000	213000	212500	213500	212500	1108
571	20231101	092800	6991185500	212500	212500	213000	212500	152
572	20231101	092700	6958818000	213000	212500	213000	212500	397
573	20231101	092600	6874449500	212500	213000	213000	212500	266
574	20231101	092500	6817917500	212500	212500	213000	212500	447
575	20231101	092400	6722925500	212500	213000	213500	212500	340
576	20231101	092300	6650523500	213500	213500	213500	213000	620
577	20231101	092200	6518415000	213000	213000	213500	213000	501
578	20231101	092100	6411686000	213000	213500	214000	212500	1181
579	20231101	092000	6159995000	213500	214000	214000	213500	181
580	20231101	091900	6121346500	214000	213500	214000	213500	956
581	20231101	091800	5917236000	213500	213500	214000	213500	2264
582	20231101	091700	5433817500	213500	213500	214000	213500	57
583	20231101	091600	5421640000	214000	213500	214000	213000	2886
584	20231101	091500	4805317000	213500	213500	213500	213000	77
585	20231101	091400	4788902500	213000	213000	213500	213000	65
586	20231101	091300	4775055500	213000	213000	213500	213000	575
587	20231101	091200	4652537000	213000	213000	213500	213000	1299
588	20231101	091100	4375831500	213000	212000	213500	212000	2647
589	20231101	091000	3812542000	212000	212500	212500	212000	542
590	20231101	090900	3697612000	212500	212000	212500	212000	351
591	20231101	090800	3623177500	212000	212000	212000	211500	2303
592	20231101	090700	3135113500	212000	211500	212000	211000	670
593	20231101	090600	2993405500	211000	210500	211000	210000	2652
594	20231101	090500	2434917500	210500	209500	210500	209500	876
595	20231101	090400	2251009000	209500	210000	210000	209500	1139
596	20231101	090300	2011879000	210000	210500	211000	209500	951
597	20231101	090200	1811949500	211000	210500	211000	210000	2577
598	20231101	090100	1269286000	210500	210500	211000	210000	1300
599	20231101	090000	995707000	210500	210000	210500	210000	4740