KissMeData/007310/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	184800	1634172000	406000	406000	406000	406000	163
3	20241107	184700	1634172000	406000	406000	406000	406000	0
4	20241107	184600	1634172000	406000	406000	406000	406000	0
5	20241107	184500	1634172000	406000	406000	406000	406000	0
6	20241107	184400	1634172000	406000	406000	406000	406000	0
7	20241107	184300	1634172000	406000	406000	406000	406000	0
8	20241107	184200	1634172000	406000	406000	406000	406000	0
9	20241107	184100	1634172000	406000	406000	406000	406000	0
10	20241107	184000	1634172000	406000	406000	406000	406000	0
11	20241107	183900	1634172000	406000	406000	406000	406000	0
12	20241107	183800	1634172000	406000	406000	406000	406000	0
13	20241107	183700	1634172000	406000	406000	406000	406000	0
14	20241107	183600	1634172000	406000	406000	406000	406000	0
15	20241107	183500	1634172000	406000	406000	406000	406000	0
16	20241107	183400	1634172000	406000	406000	406000	406000	0
17	20241107	183300	1634172000	406000	406000	406000	406000	0
18	20241107	183200	1634172000	406000	406000	406000	406000	0
19	20241107	183100	1634172000	406000	406000	406000	406000	0
20	20241107	183000	1634172000	406000	406000	406000	406000	0
21	20241107	182900	1634172000	406000	406000	406000	406000	0
22	20241107	182800	1634172000	406000	406000	406000	406000	0
23	20241107	182700	1634172000	406000	406000	406000	406000	0
24	20241107	182600	1634172000	406000	406000	406000	406000	0
25	20241107	182500	1634172000	406000	406000	406000	406000	0
26	20241107	182400	1634172000	406000	406000	406000	406000	0
27	20241107	182300	1634172000	406000	406000	406000	406000	0
28	20241107	182200	1634172000	406000	406000	406000	406000	0
29	20241107	182100	1634172000	406000	406000	406000	406000	0
30	20241107	182000	1634172000	406000	406000	406000	406000	0
31	20241107	181900	1634172000	406000	406000	406000	406000	0
32	20241107	181800	1634172000	406000	406000	406000	406000	163
33	20241107	181700	1634172000	406000	406000	406000	406000	0
34	20241107	181600	1634172000	406000	406000	406000	406000	0
35	20241107	181500	1634172000	406000	406000	406000	406000	0
36	20241107	181400	1634172000	406000	406000	406000	406000	0
37	20241107	181300	1634172000	406000	406000	406000	406000	0
38	20241107	181200	1634172000	406000	406000	406000	406000	0
39	20241107	181100	1634172000	406000	406000	406000	406000	0
40	20241107	181000	1634172000	406000	406000	406000	406000	0
41	20241107	180900	1634172000	406000	406000	406000	406000	0
42	20241107	180800	1634172000	406000	406000	406000	406000	0
43	20241107	180700	1634172000	406000	406000	406000	406000	0
44	20241107	180600	1634172000	406000	406000	406000	406000	0
45	20241107	180500	1634172000	406000	406000	406000	406000	0
46	20241107	180400	1634172000	406000	406000	406000	406000	0
47	20241107	180300	1634172000	406000	406000	406000	406000	0
48	20241107	180200	1634172000	406000	406000	406000	406000	0
49	20241107	180100	1634172000	406000	406000	406000	406000	0
50	20241107	180000	1634172000	406000	406000	406000	406000	0
51	20241107	175900	1634172000	406000	406000	406000	406000	0
52	20241107	175800	1634172000	406000	406000	406000	406000	0
53	20241107	175700	1634172000	406000	406000	406000	406000	0
54	20241107	175600	1634172000	406000	406000	406000	406000	0
55	20241107	175500	1634172000	406000	406000	406000	406000	0
56	20241107	175400	1634172000	406000	406000	406000	406000	0
57	20241107	175300	1634172000	406000	406000	406000	406000	0
58	20241107	175200	1634172000	406000	406000	406000	406000	0
59	20241107	175100	1634172000	406000	406000	406000	406000	0
60	20241107	175000	1634172000	406000	406000	406000	406000	0
61	20241107	174900	1634172000	406000	406000	406000	406000	0
62	20241107	174800	1634172000	406000	406000	406000	406000	163
63	20241107	174700	1634172000	406000	406000	406000	406000	0
64	20241107	174600	1634172000	406000	406000	406000	406000	0
65	20241107	174500	1634172000	406000	406000	406000	406000	0
66	20241107	174400	1634172000	406000	406000	406000	406000	0
67	20241107	174300	1634172000	406000	406000	406000	406000	0
68	20241107	174200	1634172000	406000	406000	406000	406000	0
69	20241107	174100	1634172000	406000	406000	406000	406000	0
70	20241107	174000	1634172000	406000	406000	406000	406000	0
71	20241107	173900	1634172000	406000	406000	406000	406000	0
72	20241107	173800	1634172000	406000	406000	406000	406000	0
73	20241107	173700	1634172000	406000	406000	406000	406000	0
74	20241107	173600	1634172000	406000	406000	406000	406000	0
75	20241107	173500	1634172000	406000	406000	406000	406000	0
76	20241107	173400	1634172000	406000	406000	406000	406000	0
77	20241107	173300	1634172000	406000	406000	406000	406000	0
78	20241107	173200	1634172000	406000	406000	406000	406000	0
79	20241107	173100	1634172000	406000	406000	406000	406000	0
80	20241107	173000	1634172000	406000	406000	406000	406000	0
81	20241107	172900	1634172000	406000	406000	406000	406000	0
82	20241107	172800	1634172000	406000	406000	406000	406000	0
83	20241107	172700	1634172000	406000	406000	406000	406000	0
84	20241107	172600	1634172000	406000	406000	406000	406000	0
85	20241107	172500	1634172000	406000	406000	406000	406000	0
86	20241107	172400	1634172000	406000	406000	406000	406000	0
87	20241107	172300	1634172000	406000	406000	406000	406000	0
88	20241107	172200	1634172000	406000	406000	406000	406000	0
89	20241107	172100	1634172000	406000	406000	406000	406000	0
90	20241107	172000	1634172000	406000	406000	406000	406000	0
91	20241107	171900	1634172000	406000	406000	406000	406000	0
92	20241107	171800	1634172000	406000	406000	406000	406000	163
93	20241107	171700	1634172000	406000	406000	406000	406000	0
94	20241107	171600	1634172000	406000	406000	406000	406000	0
95	20241107	171500	1634172000	406000	406000	406000	406000	0
96	20241107	171400	1634172000	406000	406000	406000	406000	0
97	20241107	171300	1634172000	406000	406000	406000	406000	0
98	20241107	171200	1634172000	406000	406000	406000	406000	0
99	20241107	171100	1634172000	406000	406000	406000	406000	0
100	20241107	171000	1634172000	406000	406000	406000	406000	0
101	20241107	170900	1634172000	406000	406000	406000	406000	0
102	20241107	170800	1634172000	406000	406000	406000	406000	0
103	20241107	170700	1634172000	406000	406000	406000	406000	0
104	20241107	170600	1634172000	406000	406000	406000	406000	0
105	20241107	170500	1634172000	406000	406000	406000	406000	0
106	20241107	170400	1634172000	406000	406000	406000	406000	0
107	20241107	170300	1634172000	406000	406000	406000	406000	0
108	20241107	170200	1634172000	406000	406000	406000	406000	0
109	20241107	170100	1634172000	406000	406000	406000	406000	0
110	20241107	170000	1634172000	406000	406000	406000	406000	0
111	20241107	165900	1634172000	406000	406000	406000	406000	0
112	20241107	165800	1634172000	406000	406000	406000	406000	0
113	20241107	165700	1634172000	406000	406000	406000	406000	0
114	20241107	165600	1634172000	406000	406000	406000	406000	0
115	20241107	165500	1634172000	406000	406000	406000	406000	0
116	20241107	165400	1634172000	406000	406000	406000	406000	0
117	20241107	165300	1634172000	406000	406000	406000	406000	0
118	20241107	165200	1634172000	406000	406000	406000	406000	0
119	20241107	165100	1634172000	406000	406000	406000	406000	0
120	20241107	165000	1634172000	406000	406000	406000	406000	0
121	20241107	164900	1634172000	406000	406000	406000	406000	0
122	20241107	164800	1634172000	406000	406000	406000	406000	163
123	20241107	164700	1634172000	406000	406000	406000	406000	0
124	20241107	164600	1634172000	406000	406000	406000	406000	0
125	20241107	164500	1634172000	406000	406000	406000	406000	0
126	20241107	164400	1634172000	406000	406000	406000	406000	0
127	20241107	164300	1634172000	406000	406000	406000	406000	0
128	20241107	164200	1634172000	406000	406000	406000	406000	0
129	20241107	164100	1634172000	406000	406000	406000	406000	0
130	20241107	164000	1634172000	406000	406000	406000	406000	0
131	20241107	163900	1634172000	406000	406000	406000	406000	0
132	20241107	163800	1634172000	406000	406000	406000	406000	0
133	20241107	163700	1634172000	406000	406000	406000	406000	0
134	20241107	163600	1634172000	406000	406000	406000	406000	0
135	20241107	163500	1634172000	406000	406000	406000	406000	0
136	20241107	163400	1634172000	406000	406000	406000	406000	0
137	20241107	163300	1634172000	406000	406000	406000	406000	0
138	20241107	163200	1634172000	406000	406000	406000	406000	0
139	20241107	163100	1634172000	406000	406000	406000	406000	0
140	20241107	163000	1634172000	406000	406000	406000	406000	0
141	20241107	162900	1634172000	406000	406000	406000	406000	0
142	20241107	162800	1634172000	406000	406000	406000	406000	0
143	20241107	162700	1634172000	406000	406000	406000	406000	0
144	20241107	162600	1634172000	406000	406000	406000	406000	0
145	20241107	162500	1634172000	406000	406000	406000	406000	0
146	20241107	162400	1634172000	406000	406000	406000	406000	0
147	20241107	162300	1634172000	406000	406000	406000	406000	0
148	20241107	162200	1634172000	406000	406000	406000	406000	0
149	20241107	162100	1634172000	406000	406000	406000	406000	0
150	20241107	162000	1634172000	406000	406000	406000	406000	0
151	20241107	161900	1634172000	406000	406000	406000	406000	0
152	20241107	161800	1634172000	406000	406000	406000	406000	163
153	20241107	161700	1634172000	406000	406000	406000	406000	0
154	20241107	161600	1634172000	406000	406000	406000	406000	0
155	20241107	161500	1634172000	406000	406000	406000	406000	0
156	20241107	161400	1634172000	406000	406000	406000	406000	0
157	20241107	161300	1634172000	406000	406000	406000	406000	0
158	20241107	161200	1634172000	406000	406000	406000	406000	0
159	20241107	161100	1634172000	406000	406000	406000	406000	0
160	20241107	161000	1634172000	406000	406000	406000	406000	0
161	20241107	160900	1634172000	406000	406000	406000	406000	0
162	20241107	160800	1634172000	406000	406000	406000	406000	0
163	20241107	160700	1634172000	406000	406000	406000	406000	0
164	20241107	160600	1634172000	406000	406000	406000	406000	0
165	20241107	160500	1634172000	406000	406000	406000	406000	0
166	20241107	160400	1634172000	406000	406000	406000	406000	0
167	20241107	160300	1634172000	406000	406000	406000	406000	0
168	20241107	160200	1634172000	406000	406000	406000	406000	0
169	20241107	160100	1634172000	406000	406000	406000	406000	0
170	20241107	160000	1634172000	406000	406000	406000	406000	0
171	20241107	155900	1634172000	406000	406000	406000	406000	0
172	20241107	155800	1634172000	406000	406000	406000	406000	0
173	20241107	155700	1634172000	406000	406000	406000	406000	0
174	20241107	155600	1634172000	406000	406000	406000	406000	0
175	20241107	155500	1634172000	406000	406000	406000	406000	0
176	20241107	155400	1634172000	406000	406000	406000	406000	0
177	20241107	155300	1634172000	406000	406000	406000	406000	0
178	20241107	155200	1634172000	406000	406000	406000	406000	0
179	20241107	155100	1634172000	406000	406000	406000	406000	0
180	20241107	155000	1634172000	406000	406000	406000	406000	0
181	20241107	154900	1634172000	406000	406000	406000	406000	0
182	20241107	154800	1634172000	406000	406000	406000	406000	163
183	20241107	154700	1634172000	406000	406000	406000	406000	0
184	20241107	154600	1634172000	406000	406000	406000	406000	0
185	20241107	154500	1634172000	406000	406000	406000	406000	0
186	20241107	154400	1634172000	406000	406000	406000	406000	0
187	20241107	154300	1634172000	406000	406000	406000	406000	0
188	20241107	154200	1634172000	406000	406000	406000	406000	0
189	20241107	154100	1634172000	406000	406000	406000	406000	0
190	20241107	154000	1634172000	406000	406000	406000	406000	0
191	20241107	153900	1634172000	406000	406000	406000	406000	0
192	20241107	153800	1634172000	406000	406000	406000	406000	0
193	20241107	153700	1634172000	406000	406000	406000	406000	0
194	20241107	153600	1634172000	406000	406000	406000	406000	0
195	20241107	153500	1634172000	406000	406000	406000	406000	0
196	20241107	153400	1634172000	406000	406000	406000	406000	0
197	20241107	153300	1634172000	406000	406000	406000	406000	0
198	20241107	153200	1634172000	406000	406000	406000	406000	0
199	20241107	153100	1634172000	406000	406000	406000	406000	0
200	20241107	153000	1634172000	406000	406000	406000	406000	163
201	20241107	152900	1567994000	403500	403500	403500	403500	0
202	20241107	152800	1567994000	403500	403500	403500	403500	0
203	20241107	152700	1567994000	403500	403500	403500	403500	0
204	20241107	152600	1567994000	403500	403500	403500	403500	0
205	20241107	152500	1567994000	403500	403500	403500	403500	0
206	20241107	152400	1567994000	403500	403500	403500	403500	0
207	20241107	152300	1567994000	403500	403500	403500	403500	0
208	20241107	152200	1567994000	403500	403500	403500	403500	0
209	20241107	152100	1567994000	403500	403500	403500	403500	0
210	20241107	152000	1567994000	403500	403500	403500	403500	0
211	20241107	151900	1567994000	403500	403500	404500	403500	32
212	20241107	151800	1555081000	404500	404500	404500	404500	2
213	20241107	151700	1554272000	403500	403500	404000	403500	4
214	20241107	151600	1552657500	404500	404000	404500	404000	4
215	20241107	151500	1551040000	404000	404000	404000	403500	4
216	20241107	151400	1549424500	404500	404500	404500	404500	2
217	20241107	151300	1548615500	404500	404500	404500	404500	2
218	20241107	151200	1547806500	404500	404000	404500	404000	3
219	20241107	151100	1546593500	404000	403500	404000	403500	2
220	20241107	151000	1545786000	404000	403500	404500	403500	6
221	20241107	150900	1543363000	403500	404500	404500	403500	4
222	20241107	150800	1541746500	404000	403500	404000	403500	3
223	20241107	150700	1540535000	404000	404500	404500	404000	3
224	20241107	150600	1539322000	404000	404000	404000	403500	3
225	20241107	150500	1538110500	404000	404000	404000	404000	2
226	20241107	150400	1537302500	403500	404000	404000	403500	3
227	20241107	150300	1536091000	404000	404000	404500	404000	9
228	20241107	150200	1532452500	404500	404500	404500	404500	4
229	20241107	150100	1530834500	404000	404000	404000	404000	3
230	20241107	150000	1529622500	404500	404500	404500	403500	8
231	20241107	145900	1526389000	404500	404000	404500	404000	3
232	20241107	145800	1525176000	404000	404500	404500	404000	11
233	20241107	145700	1520727000	404000	403500	404000	403500	2
234	20241107	145600	1519919500	404500	404500	404500	404500	2
235	20241107	145500	1519110500	404000	403500	404000	403500	7
236	20241107	145400	1516283500	404000	403500	404000	403500	6
237	20241107	145300	1513861000	404000	404000	404000	404000	2
238	20241107	145200	1513053000	403500	403500	404000	403500	5
239	20241107	145100	1511034500	404000	403500	404000	403500	3
240	20241107	145000	1509823000	403500	403500	403500	403500	1
241	20241107	144900	1509419500	403500	403000	403500	403000	3
242	20241107	144800	1508209500	403500	404000	404000	403000	7
243	20241107	144700	1505384500	404000	403500	404000	403500	4
244	20241107	144600	1503769000	404000	404000	404000	404000	2
245	20241107	144500	1502961000	403500	403500	403500	403500	3
246	20241107	144400	1501750500	404000	404000	404000	403500	24
247	20241107	144300	1492057500	404000	404000	404000	403500	7
248	20241107	144200	1489231000	404000	403500	404000	403500	3
249	20241107	144100	1488019500	403500	403500	404000	403500	4
250	20241107	144000	1486404500	403500	403500	403500	403500	3
251	20241107	143900	1485194000	403000	403500	403500	403000	3
252	20241107	143800	1483984000	403000	403000	403000	403000	4
253	20241107	143700	1482372000	403000	403000	403000	402500	62
254	20241107	143600	1457387000	403000	402500	403000	402500	3
255	20241107	143500	1456178500	402500	403000	403000	402500	3
256	20241107	143400	1454970000	403000	402500	403000	402500	4
257	20241107	143300	1453359000	402500	402500	402500	402500	1
258	20241107	143200	1452956500	402500	403500	403500	402500	47
259	20241107	143100	1434017000	403500	403000	403500	403000	8
260	20241107	143000	1430790000	403500	403500	403500	403500	1
261	20241107	142900	1430386500	403500	403500	403500	403000	5
262	20241107	142800	1428370000	403000	403000	403000	403000	8
263	20241107	142700	1425146000	403000	403000	403000	403000	4
264	20241107	142600	1423534000	403000	403000	403000	403000	1
265	20241107	142500	1423131000	403000	403000	403000	403000	2
266	20241107	142400	1422325000	403000	403000	403500	403000	4
267	20241107	142300	1420712500	403000	403000	403000	403000	13
268	20241107	142200	1415473500	403000	403500	403500	403000	4
269	20241107	142100	1413861000	403500	403500	403500	403500	1
270	20241107	142000	1413457500	403500	403500	403500	403000	4
271	20241107	141900	1411844500	403500	403000	403500	403000	3
272	20241107	141800	1410634500	403000	403000	403000	403000	1
273	20241107	141700	1410231500	403000	403000	403500	403000	5
274	20241107	141600	1408215500	403500	403000	403500	403000	2
275	20241107	141500	1407409000	403000	403500	403500	403000	3
276	20241107	141400	1406199500	403000	403000	403000	403000	1
277	20241107	141300	1405796500	403500	403000	403500	403000	4
278	20241107	141200	1404183500	403000	403000	403000	403000	0
279	20241107	141100	1404183500	403000	403000	403000	403000	3
280	20241107	141000	1402974500	403000	403000	403000	403000	2
281	20241107	140900	1402168500	403000	403500	403500	403000	30
282	20241107	140800	1390064500	403500	403000	403500	403000	12
283	20241107	140700	1385223500	403000	403000	403000	403000	0
284	20241107	140600	1385223500	403000	403000	403000	403000	3
285	20241107	140500	1384014500	403000	403000	403000	403000	2
286	20241107	140400	1383208500	403000	402500	403000	402500	4
287	20241107	140300	1381597500	403000	403000	403500	403000	15
288	20241107	140200	1375551500	403000	402500	403000	402500	3
289	20241107	140100	1374343000	403000	402500	403000	402500	3
290	20241107	140000	1373135000	403000	403000	403000	402500	23
291	20241107	135900	1363867000	403000	402500	403000	402500	5
292	20241107	135800	1361853000	402500	402500	402500	402500	0
293	20241107	135700	1361853000	402500	402500	402500	402500	2
294	20241107	135600	1361048000	402500	402500	402500	402500	1
295	20241107	135500	1360645500	402500	402500	402500	402500	1
296	20241107	135400	1360243000	402500	402500	402500	402500	2
297	20241107	135300	1359438000	402500	403000	403000	402500	2
298	20241107	135200	1358632500	402500	402500	402500	402500	6
299	20241107	135100	1356217500	402500	403000	403000	402500	16
300	20241107	135000	1349771500	403000	402500	403000	402500	6
301	20241107	134900	1347355000	403000	403000	403000	403000	2
302	20241107	134800	1346549000	402500	402500	402500	402500	2
303	20241107	134700	1345744000	402500	402500	402500	402500	2
304	20241107	134600	1344939000	403000	403000	403000	403000	0
305	20241107	134500	1344939000	403000	402500	403000	402500	3
306	20241107	134400	1343731000	403000	402500	403000	402500	2
307	20241107	134300	1342925500	402500	402500	402500	402500	1
308	20241107	134200	1342523000	402500	403000	403000	402500	4
309	20241107	134100	1340911500	403000	402500	403000	402500	13
310	20241107	134000	1335678500	402500	402000	402500	402000	18
311	20241107	133900	1328434500	402000	402500	402500	402000	5
312	20241107	133800	1326422500	402500	402000	402500	402000	3
313	20241107	133700	1325216000	402000	402000	402000	402000	0
314	20241107	133600	1325216000	402000	402500	402500	402000	4
315	20241107	133500	1323607000	402000	401500	402000	401500	3
316	20241107	133400	1322401500	401500	402000	402000	401500	17
317	20241107	133300	1315568500	402000	402000	402000	401500	16
318	20241107	133200	1309137000	402000	401500	402000	401500	4
319	20241107	133100	1307530000	401500	403500	403500	401000	165
320	20241107	133000	1241148000	403500	405000	405000	403000	410
321	20241107	132900	1075447000	405000	406000	406000	405000	341
322	20241107	132800	937137000	406000	406000	406000	406000	1
323	20241107	132700	936731000	406000	406000	406000	406000	22
324	20241107	132600	927799000	406500	406000	406500	406000	7
325	20241107	132500	924956000	406000	407000	407000	406000	111
326	20241107	132400	879820000	407000	407000	407000	407000	48
327	20241107	132300	860284000	407000	407000	407000	407000	0
328	20241107	132200	860284000	407000	407000	407000	407000	2
329	20241107	132100	859470000	407000	407000	407000	407000	1
330	20241107	132000	859063000	407000	407000	407000	407000	1
331	20241107	131900	858656000	407000	407000	407000	407000	3
332	20241107	131800	857435000	407500	407000	407500	407000	3
333	20241107	131700	856213000	407500	407000	407500	407000	2
334	20241107	131600	855398500	407000	407000	407000	407000	1
335	20241107	131500	854991500	407500	407000	407500	407000	3
336	20241107	131400	853770000	407000	407000	407000	407000	0
337	20241107	131300	853770000	407000	407000	407000	407000	3
338	20241107	131200	852549000	407000	407000	407500	407000	22
339	20241107	131100	843585000	407000	407000	407000	407000	1
340	20241107	131000	843178000	407000	406500	407000	406500	16
341	20241107	130900	836667000	406500	406500	406500	406500	1
342	20241107	130800	836260500	406500	406500	406500	406500	2
343	20241107	130700	835447500	406500	406500	406500	406500	1
344	20241107	130600	835041000	407000	406500	407000	406500	4
345	20241107	130500	833414500	406500	406500	406500	406500	0
346	20241107	130400	833414500	406500	406500	406500	406500	2
347	20241107	130300	832601500	407000	406500	407000	406500	3
348	20241107	130200	831381500	407000	407000	407000	407000	1
349	20241107	130100	830974500	406500	406500	406500	406500	2
350	20241107	130000	830161500	407000	407000	407000	407000	1
351	20241107	125900	829754500	406500	406500	406500	406500	2
352	20241107	125800	828941500	406500	406500	406500	406500	1
353	20241107	125700	828535000	406500	407000	407000	406500	3
354	20241107	125600	827315000	406500	406500	406500	406500	3
355	20241107	125500	826095500	406500	406500	406500	406500	2
356	20241107	125400	825282500	406500	406500	406500	406500	1
357	20241107	125300	824876000	407000	407000	407000	407000	1
358	20241107	125200	824469000	406500	406500	406500	406500	2
359	20241107	125100	823656000	406500	406500	406500	406500	0
360	20241107	125000	823656000	406500	407000	407000	406500	3
361	20241107	124900	822436000	406500	406500	406500	406500	2
362	20241107	124800	821623000	406500	406500	406500	406500	0
363	20241107	124700	821623000	406500	407000	407000	406500	4
364	20241107	124600	819995500	407000	406500	407000	406500	2
365	20241107	124500	819182000	406500	406500	406500	406500	19
366	20241107	124400	811458500	406500	406500	406500	406500	1
367	20241107	124300	811052000	406500	407000	407000	406500	46
368	20241107	124200	792330500	407000	407000	407000	407000	1
369	20241107	124100	791923500	407000	407000	407000	407000	49
370	20241107	124000	771980500	407000	407000	407000	407000	2
371	20241107	123900	771166500	407000	407000	407000	407000	2
372	20241107	123800	770352500	407000	407500	407500	407000	23
373	20241107	123700	760991000	407000	407000	407000	407000	0
374	20241107	123600	760991000	407000	407000	407000	407000	2
375	20241107	123500	760177000	407000	407000	407000	407000	0
376	20241107	123400	760177000	407000	407000	407000	407000	1
377	20241107	123300	759770000	407500	407000	407500	407000	4
378	20241107	123200	758140500	407500	407500	407500	407500	1
379	20241107	123100	757733000	407000	407000	407000	407000	7
380	20241107	123000	754884000	407000	407000	407000	407000	0
381	20241107	122900	754884000	407000	407000	407000	407000	12
382	20241107	122800	750000000	407000	407000	407000	407000	0
383	20241107	122700	750000000	407000	407500	407500	407000	2
384	20241107	122600	749185500	407500	407000	407500	407000	4
385	20241107	122500	747556500	407000	407000	407000	407000	0
386	20241107	122400	747556500	407000	407000	407000	407000	1
387	20241107	122300	747149500	407000	407000	407000	407000	0
388	20241107	122200	747149500	407000	407500	407500	407000	12
389	20241107	122100	742260500	407500	407500	407500	407000	38
390	20241107	122000	726777500	407500	407500	407500	407500	1
391	20241107	121900	726370000	408000	407500	408000	407500	2
392	20241107	121800	725554500	408000	407500	408000	407500	33
393	20241107	121700	712092000	407500	408000	408000	407500	2
394	20241107	121600	711276500	408000	408000	408000	408000	1
395	20241107	121500	710868500	407500	407500	407500	407500	2
396	20241107	121400	710053500	407500	407500	407500	407500	1
397	20241107	121300	709646000	407500	407500	407500	407500	1
398	20241107	121200	709238500	407500	407500	407500	407500	2
399	20241107	121100	708423500	407500	407500	407500	407500	0
400	20241107	121000	708423500	407500	407500	407500	407500	1
401	20241107	120900	708016000	407500	407500	407500	407500	1
402	20241107	120800	707608500	407500	406500	407500	406500	92
403	20241107	120700	670138500	406500	406500	406500	406500	0
404	20241107	120600	670138500	406500	407000	407000	406500	2
405	20241107	120500	669325000	407000	406500	407000	406500	5
406	20241107	120400	667291000	407000	407000	407000	407000	1
407	20241107	120300	666884000	406500	406500	406500	406500	1
408	20241107	120200	666477500	407000	407000	407000	407000	1
409	20241107	120100	666070500	407000	407000	407000	406500	4
410	20241107	120000	664443000	406500	406500	406500	406500	0
411	20241107	115900	664443000	406500	406500	406500	406500	1
412	20241107	115800	664036500	406500	406500	406500	406500	1
413	20241107	115700	663630000	406500	406500	406500	406500	42
414	20241107	115600	646557000	406000	406000	406000	406000	1
415	20241107	115500	646151000	406000	406500	406500	406000	27
416	20241107	115400	635176000	406500	406500	406500	406500	2
417	20241107	115300	634363000	407000	407000	407000	407000	1
418	20241107	115200	633956000	406500	406500	406500	406500	1
419	20241107	115100	633549500	407000	407000	407000	407000	1
420	20241107	115000	633142500	406500	406500	406500	406500	1
421	20241107	114900	632736000	406500	406500	406500	406500	1
422	20241107	114800	632329500	407000	407000	407000	407000	1
423	20241107	114700	631922500	406500	406500	406500	406500	1
424	20241107	114600	631516000	406500	406500	406500	406500	0
425	20241107	114500	631516000	406500	406500	406500	406500	3
426	20241107	114400	630296500	406500	406500	406500	406500	0
427	20241107	114300	630296500	406500	406500	406500	406500	6
428	20241107	114200	627857500	406500	406500	407000	406500	5
429	20241107	114100	625824000	406500	406500	406500	406500	0
430	20241107	114000	625824000	406500	406500	406500	406500	21
431	20241107	113900	617287500	407000	407000	407000	407000	1
432	20241107	113800	616880500	406500	406500	406500	406500	2
433	20241107	113700	616067500	407000	407000	407000	407000	1
434	20241107	113600	615660500	406500	406500	406500	406500	1
435	20241107	113500	615254000	406500	406500	407000	406500	4
436	20241107	113400	613627000	406500	406500	406500	406500	0
437	20241107	113300	613627000	406500	406500	406500	406500	2
438	20241107	113200	612814000	406500	406500	406500	406500	0
439	20241107	113100	612814000	406500	406500	406500	406500	6
440	20241107	113000	610375000	406500	406500	406500	406500	1
441	20241107	112900	609968500	406500	406500	406500	406500	1
442	20241107	112800	609562000	406500	406500	406500	406500	1
443	20241107	112700	609155500	406500	406500	406500	406500	0
444	20241107	112600	609155500	406500	406500	406500	406500	1
445	20241107	112500	608749000	407000	407000	407000	407000	1
446	20241107	112400	608342000	406500	406500	406500	406500	23
447	20241107	112300	598992500	406500	406500	406500	406500	0
448	20241107	112200	598992500	406500	406500	406500	406500	2
449	20241107	112100	598179500	407000	406500	407000	406500	2
450	20241107	112000	597366000	407000	406500	407000	406500	93
451	20241107	111900	559561000	406500	406000	406500	406000	3
452	20241107	111800	558342500	406000	406000	406000	406000	2
453	20241107	111700	557530500	406000	406500	406500	406000	41
454	20241107	111600	540864500	406500	406500	406500	406500	1
455	20241107	111500	540458000	406000	406000	406000	406000	1
456	20241107	111400	540052000	406000	406000	406000	406000	0
457	20241107	111300	540052000	406000	406000	406000	406000	1
458	20241107	111200	539646000	406000	406000	406500	406000	4
459	20241107	111100	538021500	406000	406000	406000	406000	0
460	20241107	111000	538021500	406000	406500	406500	406000	2
461	20241107	110900	537209000	406000	406500	406500	406000	2
462	20241107	110800	536396500	406000	406000	406000	406000	4
463	20241107	110700	534772500	406500	406500	406500	406500	2
464	20241107	110600	533959500	406000	406000	406000	406000	1
465	20241107	110500	533553500	406000	406000	406000	406000	1
466	20241107	110400	533147500	406500	406500	406500	406500	1
467	20241107	110300	532741000	406500	406500	406500	406500	6
468	20241107	110200	530302000	406000	406500	406500	406000	4
469	20241107	110100	528676500	406500	407000	407000	406500	3
470	20241107	110000	527456500	407000	407000	407000	407000	1
471	20241107	105900	527049500	406500	406500	406500	406500	1
472	20241107	105800	526643000	406500	406500	406500	406500	1
473	20241107	105700	526236500	406500	406500	406500	406500	0
474	20241107	105600	526236500	406500	406500	406500	406500	1
475	20241107	105500	525830000	406500	406500	406500	406500	1
476	20241107	105400	525423500	406500	406500	406500	406500	1
477	20241107	105300	525017000	407000	407000	407000	407000	2
478	20241107	105200	524203000	406500	406500	406500	406500	7
479	20241107	105100	521357500	406500	406500	406500	406500	2
480	20241107	105000	520544500	407000	407000	407000	407000	2
481	20241107	104900	519730500	406500	406500	406500	406500	1
482	20241107	104800	519324000	406500	406500	406500	406500	0
483	20241107	104700	519324000	406500	406500	406500	406500	1
484	20241107	104600	518917500	406500	406500	406500	406500	0
485	20241107	104500	518917500	406500	406500	406500	406500	3
486	20241107	104400	517698000	406500	406500	406500	406500	1
487	20241107	104300	517291500	406500	406500	406500	406500	0
488	20241107	104200	517291500	406500	406500	406500	406500	1
489	20241107	104100	516885000	407000	407000	407000	407000	3
490	20241107	104000	515664000	407000	406500	407000	406500	3
491	20241107	103900	514444000	407000	407000	407000	407000	1
492	20241107	103800	514037000	406500	407000	407000	406500	2
493	20241107	103700	513223500	406500	406500	406500	406500	1
494	20241107	103600	512817000	406500	406500	406500	406500	6
495	20241107	103500	510378000	406500	406500	406500	406500	1
496	20241107	103400	509971500	407000	407000	407000	407000	2
497	20241107	103300	509157500	406500	406500	406500	406500	1
498	20241107	103200	508751000	406500	406500	406500	406500	0
499	20241107	103100	508751000	406500	406500	406500	406500	1
500	20241107	103000	508344500	407000	407000	407000	407000	1
501	20241107	102900	507937500	406500	406500	406500	406500	2
502	20241107	102800	507124500	406500	406500	406500	406500	1
503	20241107	102700	506718000	406500	406500	406500	406500	0
504	20241107	102600	506718000	406500	406500	406500	406500	6
505	20241107	102500	504279000	407000	407000	407000	407000	2
506	20241107	102400	503465000	406500	406500	406500	406500	1
507	20241107	102300	503058500	407000	407000	407000	407000	1
508	20241107	102200	502651500	406500	407000	407000	406500	2
509	20241107	102100	501838000	407000	406500	407000	406500	3
510	20241107	102000	500617500	406500	406500	406500	406500	7
511	20241107	101900	497772000	407000	406500	407000	406500	73
512	20241107	101800	468062000	406500	406500	406500	406500	0
513	20241107	101700	468062000	406500	406500	406500	406500	1
514	20241107	101600	467655500	407000	407000	407000	407000	1
515	20241107	101500	467248500	406500	406500	406500	406500	1
516	20241107	101400	466842000	407000	406500	407000	406500	2
517	20241107	101300	466028500	407000	407000	407000	407000	1
518	20241107	101200	465621500	407000	407000	407000	406500	27
519	20241107	101100	454644500	407000	407000	407000	407000	1
520	20241107	101000	454237500	407000	407000	407000	407000	14
521	20241107	100900	448539500	406500	406000	406500	405500	102
522	20241107	100800	407126500	406000	405500	406000	405500	3
523	20241107	100700	405909500	405500	405500	405500	405500	1
524	20241107	100600	405504000	405500	405500	405500	405500	0
525	20241107	100500	405504000	405500	405500	405500	405500	1
526	20241107	100400	405098500	405500	405500	405500	405500	0
527	20241107	100300	405098500	405500	406000	406000	405500	12
528	20241107	100200	400227000	406500	406500	406500	406500	2
529	20241107	100100	399414000	406000	406000	406000	406000	3
530	20241107	100000	398196000	406500	406500	406500	406000	3
531	20241107	095900	396977000	406000	406000	406000	406000	1
532	20241107	095800	396571000	406000	406000	406000	406000	2
533	20241107	095700	395759000	406500	406500	406500	406500	2
534	20241107	095600	394946000	406500	406000	406500	406000	2
535	20241107	095500	394133500	406000	406000	406000	406000	3
536	20241107	095400	392915500	406500	406000	406500	406000	2
537	20241107	095300	392103000	406000	406000	406000	406000	15
538	20241107	095200	386013000	406000	406000	406000	406000	5
539	20241107	095100	383983000	406000	406000	406000	406000	1
540	20241107	095000	383577000	406500	406500	406500	406500	1
541	20241107	094900	383170500	406000	406000	406000	406000	1
542	20241107	094800	382764500	406000	406000	406000	406000	6
543	20241107	094700	380328500	406000	406000	406000	405500	4
544	20241107	094600	378705500	406000	406000	406000	406000	1
545	20241107	094500	378299500	406000	406000	406000	406000	12
546	20241107	094400	373427500	406000	405500	406000	405500	3
547	20241107	094300	372210000	406000	406000	406000	406000	1
548	20241107	094200	371804000	406000	406000	406000	405500	4
549	20241107	094100	370180500	406000	406000	406000	406000	3
550	20241107	094000	368962500	406000	406000	406000	405500	4
551	20241107	093900	367339000	405500	406000	406000	405500	6
552	20241107	093800	364903500	406000	406000	406000	406000	1
553	20241107	093700	364497500	406000	406000	406000	406000	2
554	20241107	093600	363685500	406500	406500	406500	406500	1
555	20241107	093500	363279000	406500	406000	406500	406000	3
556	20241107	093400	362060000	406000	406000	406000	406000	15
557	20241107	093300	355970000	406000	405500	406000	405500	3
558	20241107	093200	354752500	406000	406000	406000	406000	6
559	20241107	093100	352316500	406000	406000	406000	406000	0
560	20241107	093000	352316500	406000	405500	406000	405500	41
561	20241107	092900	335671000	405500	406500	406500	405500	47
562	20241107	092800	316598500	407000	407500	408000	407000	61
563	20241107	092700	291766500	408500	407500	408500	407500	61
564	20241107	092600	266853500	407000	407500	407500	407000	12
565	20241107	092500	261968000	407500	406000	407500	406000	74
566	20241107	092400	231860000	405500	405500	405500	405500	0
567	20241107	092300	231860000	405500	405500	405500	405500	10
568	20241107	092200	227805000	405500	405500	405500	405500	7
569	20241107	092100	224966500	405500	405500	405500	405500	3
570	20241107	092000	223750000	405000	405500	405500	404500	97
571	20241107	091900	184459000	405500	405500	405500	405500	17
572	20241107	091800	177565500	405500	405500	405500	405000	45
573	20241107	091700	159334000	405500	405500	406000	405500	29
574	20241107	091600	147573500	406000	405000	406000	405000	14
575	20241107	091500	141897000	405500	405500	405500	405500	24
576	20241107	091400	132165000	405500	405500	405500	405500	3
577	20241107	091300	130948500	405500	405500	405500	405500	19
578	20241107	091200	123244000	406000	408500	408500	406000	94
579	20241107	091100	84988000	408500	409000	409000	408500	13
580	20241107	091000	79671500	409000	409000	409000	409000	2
581	20241107	090900	78853500	409000	409500	409500	409000	18
582	20241107	090800	71486500	409500	409500	409500	409500	0
583	20241107	090700	71486500	409500	409500	409500	409500	1
584	20241107	090600	71077000	409500	409500	409500	409500	8
585	20241107	090500	67801000	409000	408500	409000	408500	4
586	20241107	090400	66165500	410500	408000	410500	408000	7
587	20241107	090300	63307000	407500	407500	407500	407500	5
588	20241107	090200	61269500	407500	407500	407500	406500	43
589	20241107	090100	43776500	407500	409500	409500	407500	49
590	20241107	090000	23753000	409500	409500	410000	409500	58