KissMeData/002380/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183600	5119140000	241000	241000	241000	241000	1756
3	20231107	183500	5119140000	241000	241000	241000	241000	0
4	20231107	183400	5119140000	241000	241000	241000	241000	0
5	20231107	183300	5119140000	241000	241000	241000	241000	0
6	20231107	183200	5119140000	241000	241000	241000	241000	0
7	20231107	183100	5119140000	241000	241000	241000	241000	0
8	20231107	183000	5119140000	241000	241000	241000	241000	0
9	20231107	182900	5119140000	241000	241000	241000	241000	0
10	20231107	182800	5119140000	241000	241000	241000	241000	0
11	20231107	182700	5119140000	241000	241000	241000	241000	0
12	20231107	182600	5119140000	241000	241000	241000	241000	0
13	20231107	182500	5119140000	241000	241000	241000	241000	0
14	20231107	182400	5119140000	241000	241000	241000	241000	0
15	20231107	182300	5119140000	241000	241000	241000	241000	0
16	20231107	182200	5119140000	241000	241000	241000	241000	0
17	20231107	182100	5119140000	241000	241000	241000	241000	0
18	20231107	182000	5119140000	241000	241000	241000	241000	0
19	20231107	181900	5119140000	241000	241000	241000	241000	0
20	20231107	181800	5119140000	241000	241000	241000	241000	0
21	20231107	181700	5119140000	241000	241000	241000	241000	0
22	20231107	181600	5119140000	241000	241000	241000	241000	0
23	20231107	181500	5119140000	241000	241000	241000	241000	0
24	20231107	181400	5119140000	241000	241000	241000	241000	0
25	20231107	181300	5119140000	241000	241000	241000	241000	0
26	20231107	181200	5119140000	241000	241000	241000	241000	0
27	20231107	181100	5119140000	241000	241000	241000	241000	0
28	20231107	181000	5119140000	241000	241000	241000	241000	0
29	20231107	180900	5119140000	241000	241000	241000	241000	0
30	20231107	180800	5119140000	241000	241000	241000	241000	0
31	20231107	180700	5119140000	241000	241000	241000	241000	0
32	20231107	180600	5119140000	241000	241000	241000	241000	1756
33	20231107	180500	5119140000	241000	241000	241000	241000	0
34	20231107	180400	5119140000	241000	241000	241000	241000	0
35	20231107	180300	5119140000	241000	241000	241000	241000	0
36	20231107	180200	5119140000	241000	241000	241000	241000	0
37	20231107	180100	5119140000	241000	241000	241000	241000	0
38	20231107	180000	5119140000	241000	241000	241000	241000	0
39	20231107	175900	5119140000	241000	241000	241000	241000	0
40	20231107	175800	5119140000	241000	241000	241000	241000	0
41	20231107	175700	5119140000	241000	241000	241000	241000	0
42	20231107	175600	5119140000	241000	241000	241000	241000	0
43	20231107	175500	5119140000	241000	241000	241000	241000	0
44	20231107	175400	5119140000	241000	241000	241000	241000	0
45	20231107	175300	5119140000	241000	241000	241000	241000	0
46	20231107	175200	5119140000	241000	241000	241000	241000	0
47	20231107	175100	5119140000	241000	241000	241000	241000	0
48	20231107	175000	5119140000	241000	241000	241000	241000	0
49	20231107	174900	5119140000	241000	241000	241000	241000	0
50	20231107	174800	5119140000	241000	241000	241000	241000	0
51	20231107	174700	5119140000	241000	241000	241000	241000	0
52	20231107	174600	5119140000	241000	241000	241000	241000	0
53	20231107	174500	5119140000	241000	241000	241000	241000	0
54	20231107	174400	5119140000	241000	241000	241000	241000	0
55	20231107	174300	5119140000	241000	241000	241000	241000	0
56	20231107	174200	5119140000	241000	241000	241000	241000	0
57	20231107	174100	5119140000	241000	241000	241000	241000	0
58	20231107	174000	5119140000	241000	241000	241000	241000	0
59	20231107	173900	5119140000	241000	241000	241000	241000	0
60	20231107	173800	5119140000	241000	241000	241000	241000	0
61	20231107	173700	5119140000	241000	241000	241000	241000	0
62	20231107	173600	5119140000	241000	241000	241000	241000	1756
63	20231107	173500	5119140000	241000	241000	241000	241000	0
64	20231107	173400	5119140000	241000	241000	241000	241000	0
65	20231107	173300	5119140000	241000	241000	241000	241000	0
66	20231107	173200	5119140000	241000	241000	241000	241000	0
67	20231107	173100	5119140000	241000	241000	241000	241000	0
68	20231107	173000	5119140000	241000	241000	241000	241000	0
69	20231107	172900	5119140000	241000	241000	241000	241000	0
70	20231107	172800	5119140000	241000	241000	241000	241000	0
71	20231107	172700	5119140000	241000	241000	241000	241000	0
72	20231107	172600	5119140000	241000	241000	241000	241000	0
73	20231107	172500	5119140000	241000	241000	241000	241000	0
74	20231107	172400	5119140000	241000	241000	241000	241000	0
75	20231107	172300	5119140000	241000	241000	241000	241000	0
76	20231107	172200	5119140000	241000	241000	241000	241000	0
77	20231107	172100	5119140000	241000	241000	241000	241000	0
78	20231107	172000	5119140000	241000	241000	241000	241000	0
79	20231107	171900	5119140000	241000	241000	241000	241000	0
80	20231107	171800	5119140000	241000	241000	241000	241000	0
81	20231107	171700	5119140000	241000	241000	241000	241000	0
82	20231107	171600	5119140000	241000	241000	241000	241000	0
83	20231107	171500	5119140000	241000	241000	241000	241000	0
84	20231107	171400	5119140000	241000	241000	241000	241000	0
85	20231107	171300	5119140000	241000	241000	241000	241000	0
86	20231107	171200	5119140000	241000	241000	241000	241000	0
87	20231107	171100	5119140000	241000	241000	241000	241000	0
88	20231107	171000	5119140000	241000	241000	241000	241000	0
89	20231107	170900	5119140000	241000	241000	241000	241000	0
90	20231107	170800	5119140000	241000	241000	241000	241000	0
91	20231107	170700	5119140000	241000	241000	241000	241000	0
92	20231107	170600	5119140000	241000	241000	241000	241000	1756
93	20231107	170500	5119140000	241000	241000	241000	241000	0
94	20231107	170400	5119140000	241000	241000	241000	241000	0
95	20231107	170300	5119140000	241000	241000	241000	241000	0
96	20231107	170200	5119140000	241000	241000	241000	241000	0
97	20231107	170100	5119140000	241000	241000	241000	241000	0
98	20231107	170000	5119140000	241000	241000	241000	241000	0
99	20231107	165900	5119140000	241000	241000	241000	241000	0
100	20231107	165800	5119140000	241000	241000	241000	241000	0
101	20231107	165700	5119140000	241000	241000	241000	241000	0
102	20231107	165600	5119140000	241000	241000	241000	241000	0
103	20231107	165500	5119140000	241000	241000	241000	241000	0
104	20231107	165400	5119140000	241000	241000	241000	241000	0
105	20231107	165300	5119140000	241000	241000	241000	241000	0
106	20231107	165200	5119140000	241000	241000	241000	241000	0
107	20231107	165100	5119140000	241000	241000	241000	241000	0
108	20231107	165000	5119140000	241000	241000	241000	241000	0
109	20231107	164900	5119140000	241000	241000	241000	241000	0
110	20231107	164800	5119140000	241000	241000	241000	241000	0
111	20231107	164700	5119140000	241000	241000	241000	241000	0
112	20231107	164600	5119140000	241000	241000	241000	241000	0
113	20231107	164500	5119140000	241000	241000	241000	241000	0
114	20231107	164400	5119140000	241000	241000	241000	241000	0
115	20231107	164300	5119140000	241000	241000	241000	241000	0
116	20231107	164200	5119140000	241000	241000	241000	241000	0
117	20231107	164100	5119140000	241000	241000	241000	241000	0
118	20231107	164000	5119140000	241000	241000	241000	241000	0
119	20231107	163900	5119140000	241000	241000	241000	241000	0
120	20231107	163800	5119140000	241000	241000	241000	241000	0
121	20231107	163700	5119140000	241000	241000	241000	241000	0
122	20231107	163600	5119140000	241000	241000	241000	241000	1756
123	20231107	163500	5119140000	241000	241000	241000	241000	0
124	20231107	163400	5119140000	241000	241000	241000	241000	0
125	20231107	163300	5119140000	241000	241000	241000	241000	0
126	20231107	163200	5119140000	241000	241000	241000	241000	0
127	20231107	163100	5119140000	241000	241000	241000	241000	0
128	20231107	163000	5119140000	241000	241000	241000	241000	0
129	20231107	162900	5119140000	241000	241000	241000	241000	0
130	20231107	162800	5119140000	241000	241000	241000	241000	0
131	20231107	162700	5119140000	241000	241000	241000	241000	0
132	20231107	162600	5119140000	241000	241000	241000	241000	0
133	20231107	162500	5119140000	241000	241000	241000	241000	0
134	20231107	162400	5119140000	241000	241000	241000	241000	0
135	20231107	162300	5119140000	241000	241000	241000	241000	0
136	20231107	162200	5119140000	241000	241000	241000	241000	0
137	20231107	162100	5119140000	241000	241000	241000	241000	0
138	20231107	162000	5119140000	241000	241000	241000	241000	0
139	20231107	161900	5119140000	241000	241000	241000	241000	0
140	20231107	161800	5119140000	241000	241000	241000	241000	0
141	20231107	161700	5119140000	241000	241000	241000	241000	0
142	20231107	161600	5119140000	241000	241000	241000	241000	0
143	20231107	161500	5119140000	241000	241000	241000	241000	0
144	20231107	161400	5119140000	241000	241000	241000	241000	0
145	20231107	161300	5119140000	241000	241000	241000	241000	0
146	20231107	161200	5119140000	241000	241000	241000	241000	0
147	20231107	161100	5119140000	241000	241000	241000	241000	0
148	20231107	161000	5119140000	241000	241000	241000	241000	0
149	20231107	160900	5119140000	241000	241000	241000	241000	0
150	20231107	160800	5119140000	241000	241000	241000	241000	0
151	20231107	160700	5119140000	241000	241000	241000	241000	0
152	20231107	160600	5119140000	241000	241000	241000	241000	1756
153	20231107	160500	5119140000	241000	241000	241000	241000	0
154	20231107	160400	5119140000	241000	241000	241000	241000	0
155	20231107	160300	5119140000	241000	241000	241000	241000	0
156	20231107	160200	5119140000	241000	241000	241000	241000	0
157	20231107	160100	5119140000	241000	241000	241000	241000	0
158	20231107	160000	5119140000	241000	241000	241000	241000	0
159	20231107	155900	5119140000	241000	241000	241000	241000	0
160	20231107	155800	5119140000	241000	241000	241000	241000	0
161	20231107	155700	5119140000	241000	241000	241000	241000	0
162	20231107	155600	5119140000	241000	241000	241000	241000	0
163	20231107	155500	5119140000	241000	241000	241000	241000	0
164	20231107	155400	5119140000	241000	241000	241000	241000	0
165	20231107	155300	5119140000	241000	241000	241000	241000	0
166	20231107	155200	5119140000	241000	241000	241000	241000	0
167	20231107	155100	5119140000	241000	241000	241000	241000	0
168	20231107	155000	5119140000	241000	241000	241000	241000	0
169	20231107	154900	5119140000	241000	241000	241000	241000	0
170	20231107	154800	5119140000	241000	241000	241000	241000	0
171	20231107	154700	5119140000	241000	241000	241000	241000	0
172	20231107	154600	5119140000	241000	241000	241000	241000	0
173	20231107	154500	5119140000	241000	241000	241000	241000	0
174	20231107	154400	5119140000	241000	241000	241000	241000	0
175	20231107	154300	5119140000	241000	241000	241000	241000	0
176	20231107	154200	5119140000	241000	241000	241000	241000	0
177	20231107	154100	5119140000	241000	241000	241000	241000	0
178	20231107	154000	5119140000	241000	241000	241000	241000	0
179	20231107	153900	5119140000	241000	241000	241000	241000	0
180	20231107	153800	5119140000	241000	241000	241000	241000	0
181	20231107	153700	5119140000	241000	241000	241000	241000	0
182	20231107	153600	5119140000	241000	241000	241000	241000	1756
183	20231107	153500	5119140000	241000	241000	241000	241000	0
184	20231107	153400	5119140000	241000	241000	241000	241000	0
185	20231107	153300	5119140000	241000	241000	241000	241000	0
186	20231107	153200	5119140000	241000	241000	241000	241000	0
187	20231107	153100	5119140000	241000	241000	241000	241000	0
188	20231107	153000	5119140000	241000	241000	241000	241000	1756
189	20231107	152900	4695944000	243000	243000	243000	243000	0
190	20231107	152800	4695944000	243000	243000	243000	243000	0
191	20231107	152700	4695944000	243000	243000	243000	243000	0
192	20231107	152600	4695944000	243000	243000	243000	243000	0
193	20231107	152500	4695944000	243000	243000	243000	243000	0
194	20231107	152400	4695944000	243000	243000	243000	243000	0
195	20231107	152300	4695944000	243000	243000	243000	243000	0
196	20231107	152200	4695944000	243000	243000	243000	243000	0
197	20231107	152100	4695944000	243000	243000	243000	243000	0
198	20231107	152000	4695944000	243000	243000	243000	243000	0
199	20231107	151900	4695944000	243000	241500	243000	241500	168
200	20231107	151800	4655225000	241500	242000	243000	241500	89
201	20231107	151700	4633635500	241500	242000	242500	241500	100
202	20231107	151600	4609409500	242000	242000	242500	242000	49
203	20231107	151500	4597531000	242000	242500	242500	241000	355
204	20231107	151400	4511732500	242500	242500	242500	242000	83
205	20231107	151300	4491607500	242500	242000	242500	241500	144
206	20231107	151200	4456752000	241500	241000	242000	241000	118
207	20231107	151100	4428240000	241500	241500	241500	241000	18
208	20231107	151000	4423895000	241500	241000	241500	241000	52
209	20231107	150900	4411338500	241500	241000	241500	240500	245
210	20231107	150800	4352275500	241000	241000	241000	240500	19
211	20231107	150700	4347700000	241000	241000	241000	240500	17
212	20231107	150600	4343605500	241000	241000	241000	241000	19
213	20231107	150500	4339026500	241000	240500	241000	240500	16
214	20231107	150400	4335174000	241000	240000	241000	240000	246
215	20231107	150300	4275998500	240000	240500	240500	240000	27
216	20231107	150200	4269513000	240500	240000	240500	240000	26
217	20231107	150100	4263267000	240500	240000	240500	240000	48
218	20231107	150000	4251738000	240000	240000	240500	240000	59
219	20231107	145900	4237569500	240500	240000	240500	240000	39
220	20231107	145800	4228199000	240500	241000	241000	240000	91
221	20231107	145700	4206312500	240500	241000	241000	240500	13
222	20231107	145600	4203182000	241000	241000	241000	241000	26
223	20231107	145500	4196916000	240500	240500	241000	240500	30
224	20231107	145400	4189692000	241000	241000	241000	240500	28
225	20231107	145300	4182953000	241000	241000	241000	241000	20
226	20231107	145200	4178133000	241000	241000	241000	240500	24
227	20231107	145100	4172352000	241000	240500	241000	240500	27
228	20231107	145000	4165855000	240500	241000	241000	240500	17
229	20231107	144900	4161759500	241000	240000	241000	239500	114
230	20231107	144800	4134381500	240000	240000	240000	239500	146
231	20231107	144700	4099350500	240000	240000	240000	239500	31
232	20231107	144600	4091919000	240500	240500	240500	240000	57
233	20231107	144500	4078226500	240000	241000	241000	240000	15
234	20231107	144400	4074622000	241000	240500	241000	240000	154
235	20231107	144300	4037626000	241000	240500	241000	240500	33
236	20231107	144200	4029680000	241000	241000	241000	240500	39
237	20231107	144100	4020293500	240500	240500	241000	240500	95
238	20231107	144000	3997435000	240500	241000	241000	240500	16
239	20231107	143900	3993580500	241000	241000	241000	240500	21
240	20231107	143800	3988522500	241000	241000	241000	240500	21
241	20231107	143700	3983463500	241000	239500	241000	239500	101
242	20231107	143600	3959204000	240000	240000	240500	240000	121
243	20231107	143500	3930155000	240500	240000	240500	240000	20
244	20231107	143400	3925347500	240500	240500	240500	240000	31
245	20231107	143300	3917897000	240000	240500	240500	240000	21
246	20231107	143200	3912849500	240000	240500	240500	240000	41
247	20231107	143100	3902995000	240000	241000	241000	240000	34
248	20231107	143000	3894812000	240500	240500	241000	240500	35
249	20231107	142900	3886387500	241000	241000	241000	240000	48
250	20231107	142800	3874836500	241000	240500	241000	240500	15
251	20231107	142700	3871223000	241000	240500	241000	240500	35
252	20231107	142600	3862801000	240000	241000	241000	240000	51
253	20231107	142500	3850526500	240000	241000	241000	240000	43
254	20231107	142400	3840183000	241000	241000	241000	240500	20
255	20231107	142300	3835365500	241000	241000	241500	240500	33
256	20231107	142200	3827414500	241000	241500	241500	241000	36
257	20231107	142100	3818729000	241500	241500	241500	241000	13
258	20231107	142000	3815591500	241500	242000	242500	241500	33
259	20231107	141900	3807614500	242000	242000	242500	241000	48
260	20231107	141800	3796014500	241500	242000	242000	241500	52
261	20231107	141700	3783451000	242000	242000	242000	241500	20
262	20231107	141600	3778614000	242000	242000	242000	241500	34
263	20231107	141500	3770391500	242000	242000	242000	242000	13
264	20231107	141400	3767245500	242000	242500	242500	241000	24
265	20231107	141300	3761442500	242500	242000	242500	241500	91
266	20231107	141200	3739441500	242000	242000	242500	241500	11
267	20231107	141100	3736780000	242500	242000	242500	241500	14
268	20231107	141000	3733391500	243000	242000	243000	241500	275
269	20231107	140900	3666651000	242000	242000	242000	242000	10
270	20231107	140800	3664231000	242000	242000	242000	241500	18
271	20231107	140700	3659877000	242000	242000	242000	241500	23
272	20231107	140600	3654317500	242000	242000	242000	241500	33
273	20231107	140500	3646335000	242000	241500	242000	241500	20
274	20231107	140400	3641499000	242000	242000	242000	241500	13
275	20231107	140300	3638353500	242000	241500	242000	241000	29
276	20231107	140200	3631350000	241500	241500	242000	241500	22
277	20231107	140100	3626030500	241500	241500	242000	241500	34
278	20231107	140000	3617812500	242000	242000	242000	241000	52
279	20231107	135900	3605244500	242000	241500	242000	241500	20
280	20231107	135800	3600409000	241500	242000	242000	241500	18
281	20231107	135700	3596060500	242000	242000	242000	241500	30
282	20231107	135600	3588803500	241500	242500	242500	241500	37
283	20231107	135500	3579843500	242500	242000	242500	242000	12
284	20231107	135400	3576937500	242500	242000	242500	241500	44
285	20231107	135300	3566282000	242500	242000	242500	241500	23
286	20231107	135200	3560718000	242000	242000	242000	241500	27
287	20231107	135100	3554185000	241500	241500	242000	241500	19
288	20231107	135000	3549591000	242000	241500	242000	241000	37
289	20231107	134900	3540659000	241500	242000	242000	241500	60
290	20231107	134800	3526163000	242000	242000	242000	241500	21
291	20231107	134700	3521082000	242000	242000	242000	241500	28
292	20231107	134600	3514309000	242000	242000	242000	241000	39
293	20231107	134500	3504883000	242000	242000	242000	241500	12
294	20231107	134400	3501980000	242000	242000	242000	241500	35
295	20231107	134300	3493520000	241500	241500	242000	241500	20
296	20231107	134200	3488683000	242000	242000	242000	241000	24
297	20231107	134100	3482880000	241000	241500	242000	241000	27
298	20231107	134000	3476361000	242000	242000	242000	241000	35
299	20231107	133900	3467908500	242000	241000	242000	241000	29
300	20231107	133800	3460903500	241500	242000	242000	241000	52
301	20231107	133700	3448333500	242500	242000	242500	242000	34
302	20231107	133600	3440096000	242500	242500	242500	242000	22
303	20231107	133500	3434761500	242000	242000	242500	242000	27
304	20231107	133400	3428218500	242500	241500	242500	241500	25
305	20231107	133300	3422164000	242000	241500	242500	241500	18
306	20231107	133200	3417809500	241500	242500	242500	241500	75
307	20231107	133100	3399653500	242500	242500	242500	242000	12
308	20231107	133000	3396745500	242500	242500	242500	241500	52
309	20231107	132900	3384149500	242500	242000	242500	241500	47
310	20231107	132800	3372785000	242000	242000	242000	241500	26
311	20231107	132700	3366499000	242000	242500	242500	241500	20
312	20231107	132600	3361659500	242500	242500	242500	242000	42
313	20231107	132500	3351480500	241000	242500	242500	241000	22
314	20231107	132400	3346160500	242500	242000	242500	242000	48
315	20231107	132300	3334531500	242500	242000	242500	242000	29
316	20231107	132200	3327511000	242000	241500	242000	241000	22
317	20231107	132100	3322192500	242000	241500	242000	241500	40
318	20231107	132000	3312525500	242000	241500	242000	241000	33
319	20231107	131900	3304547500	241500	241500	241500	241000	23
320	20231107	131800	3298994500	241000	241500	241500	241000	31
321	20231107	131700	3291512000	241500	241500	241500	240000	108
322	20231107	131600	3265438000	241500	241500	241500	241000	26
323	20231107	131500	3259163000	241500	241000	241500	240500	32
324	20231107	131400	3251452500	241000	240000	241000	240000	119
325	20231107	131300	3222816500	240500	240000	240500	240000	56
326	20231107	131200	3209372000	240000	239500	240000	239500	35
327	20231107	131100	3200977000	240000	240500	240500	240000	25
328	20231107	131000	3194974000	240500	240500	240500	240500	2
329	20231107	130900	3194493000	240500	240500	240500	239500	98
330	20231107	130800	3170968500	240500	240500	240500	240000	42
331	20231107	130700	3160878000	240000	240500	240500	240000	8
332	20231107	130600	3158955000	240500	240000	240500	240000	9
333	20231107	130500	3156792000	240500	240500	240500	240000	11
334	20231107	130400	3154149500	241000	241000	241000	239500	12
335	20231107	130300	3151261500	239500	240000	240000	239500	22
336	20231107	130200	3145989000	240000	240000	240000	239000	36
337	20231107	130100	3137357000	240000	239000	240000	239000	15
338	20231107	130000	3133764000	239000	240000	240000	239000	5
339	20231107	125900	3132567000	240000	239000	240000	239000	23
340	20231107	125800	3127059000	240000	240000	240000	239000	21
341	20231107	125700	3122033000	240000	240000	240000	239000	8
342	20231107	125600	3120117000	239000	239500	239500	239000	6
343	20231107	125500	3118681000	239500	238500	240000	238500	18
344	20231107	125400	3114363500	238500	238500	238500	238500	3
345	20231107	125300	3113648000	240000	238500	240000	238500	3
346	20231107	125200	3112931000	239500	240000	240000	238500	29
347	20231107	125100	3105998000	240000	239000	240000	239000	104
348	20231107	125000	3081109000	238500	238500	239000	238500	17
349	20231107	124900	3077050000	239000	239000	239000	238500	11
350	20231107	124800	3074424500	239000	239000	239000	238500	16
351	20231107	124700	3070601500	239000	238500	239000	238500	6
352	20231107	124600	3069168500	238500	238500	239000	238500	38
353	20231107	124500	3060099000	238500	238500	239000	238500	8
354	20231107	124400	3058190500	239000	239000	239000	238500	21
355	20231107	124300	3053176000	238500	239000	239000	238500	7
356	20231107	124200	3051506000	238500	239000	239000	238500	17
357	20231107	124100	3047445500	239000	239000	239000	238500	42
358	20231107	124000	3037409500	239000	239000	239000	239000	87
359	20231107	123900	3016616500	239000	239000	239500	239000	8
360	20231107	123800	3014703500	239500	239000	239500	239000	7
361	20231107	123700	3013029500	239500	239500	239500	239500	1
362	20231107	123600	3012790000	239000	239000	239500	239000	16
363	20231107	123500	3008964500	239000	239000	239000	239000	7
364	20231107	123400	3007291500	239500	239500	239500	239000	17
365	20231107	123300	3003226500	239500	238500	239500	238500	22
366	20231107	123200	2997962000	239500	238500	239500	238500	80
367	20231107	123100	2978835000	239000	238500	239000	238500	13
368	20231107	123000	2975733000	238500	239000	239000	238500	19
369	20231107	122900	2971196500	239000	239000	239000	238500	16
370	20231107	122800	2967378000	238500	239000	239000	238500	33
371	20231107	122700	2959502500	238500	239000	239000	238500	21
372	20231107	122600	2954488000	239000	239000	239000	238500	13
373	20231107	122500	2951383000	238500	239000	239000	238500	17
374	20231107	122400	2947324000	238500	238500	239000	238500	8
375	20231107	122300	2945415000	239000	239000	239500	238500	35
376	20231107	122200	2937059000	239000	239000	239500	239000	108
377	20231107	122100	2911245000	239000	239000	239000	239000	2
378	20231107	122000	2910767000	239500	239500	239500	239000	10
379	20231107	121900	2908375000	239000	239500	239500	239000	11
380	20231107	121800	2905744500	239000	239000	239000	239000	4
381	20231107	121700	2904788500	239000	239000	239500	239000	29
382	20231107	121600	2897855500	239000	239000	239500	239000	11
383	20231107	121500	2895225500	239500	239000	239500	239000	14
384	20231107	121400	2891877500	239000	239000	239500	239000	18
385	20231107	121300	2887574000	239000	239000	239500	239000	207
386	20231107	121200	2838100000	239000	239000	239500	239000	10
387	20231107	121100	2835709000	239000	239000	239500	239000	25
388	20231107	121000	2829732500	239000	239000	239000	239000	6
389	20231107	120900	2828298500	239000	239000	239000	239000	6
390	20231107	120800	2826864500	239500	239000	239500	239000	7
391	20231107	120700	2825189500	239500	239500	239500	239000	11
392	20231107	120600	2822556000	239000	239000	239000	239000	4
393	20231107	120500	2821600000	239500	240000	240000	239500	24
394	20231107	120400	2815849500	239500	239500	239500	239500	6
395	20231107	120300	2814412500	239500	239000	240000	239000	15
396	20231107	120200	2810817500	240000	239000	240000	239000	19
397	20231107	120100	2806272500	240000	239500	240000	239500	7
398	20231107	120000	2804595500	239500	239500	241000	239500	71
399	20231107	115900	2787551500	239000	239000	239000	239000	2
400	20231107	115800	2787073500	240000	239500	240000	239000	127
401	20231107	115700	2756690000	239000	239500	239500	239000	21
402	20231107	115600	2751665000	240000	239500	240000	239500	34
403	20231107	115500	2743519500	239500	240000	240000	239500	45
404	20231107	115400	2732741000	240000	240000	240000	239500	25
405	20231107	115300	2726749500	239500	239500	239500	239500	0
406	20231107	115200	2726749500	239500	239500	240000	239500	10
407	20231107	115100	2724352000	239500	239500	239500	239500	2
408	20231107	115000	2723873000	240500	240500	240500	240500	2
409	20231107	114900	2723392000	240500	240000	240500	239500	12
410	20231107	114800	2720513000	240000	240000	240500	240000	48
411	20231107	114700	2708988500	240000	240500	240500	240000	4
412	20231107	114600	2708027500	240500	239500	240500	239500	117
413	20231107	114500	2679935500	239500	239500	240000	239500	13
414	20231107	114400	2676820000	239500	239500	240000	239500	15
415	20231107	114300	2673226500	240000	239000	240000	239000	86
416	20231107	114200	2652625000	239500	239500	239500	239000	19
417	20231107	114100	2648081000	239000	239000	239500	239000	18
418	20231107	114000	2643778000	239000	239500	239500	239000	10
419	20231107	113900	2641387000	239000	239500	239500	239000	4
420	20231107	113800	2640430500	239000	239000	239000	239000	9
421	20231107	113700	2638279500	240000	239000	240000	239000	46
422	20231107	113600	2627268500	239500	239000	239500	239000	37
423	20231107	113500	2618421000	239000	239500	239500	239000	4
424	20231107	113400	2617464500	239500	239500	239500	239500	17
425	20231107	113300	2613393000	240000	239500	240000	239500	19
426	20231107	113200	2608840500	240000	240000	240000	239500	25
427	20231107	113100	2602850500	239500	240000	240000	239500	101
428	20231107	113000	2578613500	240000	240000	240000	240000	3
429	20231107	112900	2577893500	240000	240000	240500	240000	13
430	20231107	112800	2574771000	240500	240000	240500	240000	113
431	20231107	112700	2547650500	240000	240000	240500	240000	23
432	20231107	112600	2542128500	240000	240500	240500	240000	24
433	20231107	112500	2536365000	240000	240000	240500	240000	26
434	20231107	112400	2530123500	240000	240000	240500	240000	12
435	20231107	112300	2527242000	240000	240000	240000	240000	4
436	20231107	112200	2526282000	240000	240000	240500	240000	22
437	20231107	112100	2520999000	240000	240000	240000	240000	5
438	20231107	112000	2519799000	240500	240500	240500	240000	73
439	20231107	111900	2502273000	240000	240000	240000	240000	18
440	20231107	111800	2497953000	240500	240000	240500	240000	5
441	20231107	111700	2496752000	240000	240500	240500	240000	20
442	20231107	111600	2491949500	240500	240000	240500	240000	17
443	20231107	111500	2487867000	240000	240000	240500	240000	12
444	20231107	111400	2484984500	240000	240000	240000	240000	11
445	20231107	111300	2482344500	240000	240000	240500	240000	22
446	20231107	111200	2477063000	240500	240000	240500	240000	10
447	20231107	111100	2474662500	240500	240000	240500	240000	7
448	20231107	111000	2472981000	240000	240000	240500	240000	6
449	20231107	110900	2471540500	240000	240000	240000	240000	12
450	20231107	110800	2468660500	240000	240000	240500	240000	22
451	20231107	110700	2463377500	240500	240000	240500	240000	23
452	20231107	110600	2457854500	240500	240000	240500	240000	7
453	20231107	110500	2456174000	240500	240000	240500	240000	17
454	20231107	110400	2452086500	240000	240500	240500	240000	3
455	20231107	110300	2451365500	240000	240500	240500	240000	7
456	20231107	110200	2449684500	240500	240500	240500	240000	17
457	20231107	110100	2445599000	240500	240500	241000	240500	30
458	20231107	110000	2438382500	240500	240000	240500	240000	98
459	20231107	105900	2414849500	240500	239000	240500	239000	74
460	20231107	105800	2397092500	239000	239000	240000	239000	12
461	20231107	105700	2394220500	239500	239500	240000	239500	13
462	20231107	105600	2391106000	240500	239500	240500	239000	38
463	20231107	105500	2381998500	239500	239500	239500	239500	6
464	20231107	105400	2380561500	239500	239500	239500	239500	12
465	20231107	105300	2377687500	240000	240000	240000	240000	44
466	20231107	105200	2367127500	240000	240000	240000	240000	4
467	20231107	105100	2366167500	240500	240500	240500	240500	2
468	20231107	105000	2365686500	240000	241000	241000	240000	106
469	20231107	104900	2340207000	240500	241000	241000	240500	14
470	20231107	104800	2336838000	240500	240500	240500	240500	0
471	20231107	104700	2336838000	240500	241500	241500	240500	96
472	20231107	104600	2313700000	242000	241500	242000	241500	53
473	20231107	104500	2300899500	241500	242000	242000	241500	15
474	20231107	104400	2297274500	242000	240500	242500	240500	238
475	20231107	104300	2239835500	240500	240000	240500	240000	29
476	20231107	104200	2232867500	240500	240000	240500	240000	6
477	20231107	104100	2231425500	240500	240000	240500	240000	2
478	20231107	104000	2230945000	240000	240500	240500	240000	13
479	20231107	103900	2227824500	240500	240000	240500	240000	53
480	20231107	103800	2215103000	239500	240000	240000	239500	31
481	20231107	103700	2207677000	239500	239500	240000	239500	18
482	20231107	103600	2203365500	240000	240000	240000	240000	101
483	20231107	103500	2179125500	240000	240000	240000	240000	14
484	20231107	103400	2175765500	240000	240500	240500	240000	18
485	20231107	103300	2171445000	240500	240000	240500	240000	22
486	20231107	103200	2166164500	240000	240000	240500	240000	11
487	20231107	103100	2163523500	240000	240000	240000	240000	8
488	20231107	103000	2161603500	240000	240000	240500	240000	10
489	20231107	102900	2159203000	240000	240000	240500	240000	20
490	20231107	102800	2154402500	240000	240000	240500	240000	13
491	20231107	102700	2151282000	240000	239500	240000	239500	70
492	20231107	102600	2134488000	240000	240000	240000	239500	6
493	20231107	102500	2133050000	239500	239500	240000	239500	25
494	20231107	102400	2127061500	240000	240000	240000	240000	32
495	20231107	102300	2119381500	239000	239000	239000	239000	4
496	20231107	102200	2118425500	239000	240500	240500	239000	2
497	20231107	102100	2117946000	240500	239500	240500	239000	74
498	20231107	102000	2100222500	240000	240000	240000	240000	6
499	20231107	101900	2098782500	239500	239500	239500	239500	2
500	20231107	101800	2098303500	240000	239500	240500	239500	36
501	20231107	101700	2089667000	239500	239500	239500	239500	10
502	20231107	101600	2087272000	240000	239500	240000	239500	35
503	20231107	101500	2078873000	239500	240000	240000	239500	25
504	20231107	101400	2072880500	240000	240000	240500	240000	31
505	20231107	101300	2065439500	240500	240000	240500	240000	59
506	20231107	101200	2051279000	240500	240000	240500	240000	76
507	20231107	101100	2033033500	240000	239500	240000	239500	30
508	20231107	101000	2025846500	239500	239500	240000	239500	43
509	20231107	100900	2015547500	239000	239000	239000	239000	6
510	20231107	100800	2014113500	239500	239000	239500	239000	9
511	20231107	100700	2011962000	239500	239500	239500	239500	29
512	20231107	100600	2005016500	239000	239000	239500	239000	65
513	20231107	100500	1989463000	238500	239000	239500	238500	101
514	20231107	100400	1965348500	239000	239500	240000	239000	58
515	20231107	100300	1951458500	239000	239000	239500	239000	39
516	20231107	100200	1942134500	239500	238500	239500	238500	15
517	20231107	100100	1938547000	238500	239000	239000	238500	28
518	20231107	100000	1931858500	239000	239000	239500	239000	87
519	20231107	095900	1911064500	239000	239000	239000	239000	8
520	20231107	095800	1909152500	239000	239000	239500	239000	22
521	20231107	095700	1903888500	239500	239500	239500	239000	57
522	20231107	095600	1890263500	239000	239000	239500	239000	32
523	20231107	095500	1882614000	239000	238500	239000	238500	69
524	20231107	095400	1866139500	238500	239000	239000	238500	30
525	20231107	095300	1858970000	238500	239000	239000	238500	53
526	20231107	095200	1846319500	239000	238500	239000	238500	140
527	20231107	095100	1812873500	238500	239000	239000	238500	44
528	20231107	095000	1802375500	239000	239000	239500	239000	62
529	20231107	094900	1787556500	238500	239000	239000	238500	110
530	20231107	094800	1761278500	239000	238500	239500	238500	81
531	20231107	094700	1741921500	239000	239000	239000	238500	136
532	20231107	094600	1709432000	238500	239000	239000	238500	141
533	20231107	094500	1675735000	239000	239000	239500	238500	199
534	20231107	094400	1628186500	239000	239000	239500	238500	197
535	20231107	094300	1581103500	239000	239500	239500	239000	148
536	20231107	094200	1545726500	239000	239500	239500	239000	83
537	20231107	094100	1525882500	239500	239500	239500	239000	383
538	20231107	094000	1434187500	240000	239500	240000	239500	62
539	20231107	093900	1419334000	239500	240000	240000	239500	24
540	20231107	093800	1413585000	239500	239500	240000	239500	74
541	20231107	093700	1395857500	239500	240000	240000	239500	26
542	20231107	093600	1389628000	240000	240000	240000	239500	134
543	20231107	093500	1357480000	240000	240000	240500	239500	256
544	20231107	093400	1296056000	240500	240000	240500	240000	45
545	20231107	093300	1285245000	240000	240500	240500	240000	80
546	20231107	093200	1266038500	240500	240000	240500	240000	28
547	20231107	093100	1259316000	240000	240000	240500	240000	34
548	20231107	093000	1251150000	240500	240000	240500	240000	31
549	20231107	092900	1243702500	241000	240500	241000	240500	75
550	20231107	092800	1225647000	240500	240500	240500	240000	117
551	20231107	092700	1197523000	240500	240500	241000	240500	167
552	20231107	092600	1157359000	240500	240000	240500	240000	66
553	20231107	092500	1141490000	240000	239500	240500	239500	113
554	20231107	092400	1114392500	239500	239500	239500	239000	75
555	20231107	092300	1096440500	239500	240500	240500	239500	157
556	20231107	092200	1058807000	240500	239500	240500	239500	86
557	20231107	092100	1038166500	239500	240000	240000	239500	65
558	20231107	092000	1022571000	239500	240000	240000	239500	61
559	20231107	091900	1007941500	239500	242000	242500	239500	1140
560	20231107	091800	733453500	242500	242000	242500	242000	83
561	20231107	091700	713367000	242000	241500	242000	241500	50
562	20231107	091600	701291000	241500	242000	242000	241500	48
563	20231107	091500	689685500	242000	242000	242000	241500	161
564	20231107	091400	650795000	241500	242000	242000	241500	26
565	20231107	091300	644515500	241500	242000	242000	241500	48
566	20231107	091200	632922000	241500	242000	242000	241500	136
567	20231107	091100	600022500	242000	242500	242500	242000	116
568	20231107	091000	571949500	242000	241000	242000	241000	159
569	20231107	090900	533558500	241000	242000	242000	241000	160
570	20231107	090800	494943000	242000	243500	243500	242000	104
571	20231107	090700	469673000	244000	242000	247000	242000	212
572	20231107	090600	418021500	242000	242000	242500	242000	132
573	20231107	090500	386071000	242000	242000	242500	242000	76
574	20231107	090400	367678500	242000	241500	242500	241500	172
575	20231107	090300	326052000	241500	242000	242000	241000	425
576	20231107	090200	223335000	242000	242500	242500	242000	112
577	20231107	090100	196195000	242500	243500	243500	242500	307
578	20231107	090000	121539500	243500	245000	245000	243500	492