KissMeData/004370/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	19468186000	423500	423500	423500	423500	1310
3	20231117	184100	19468186000	423500	423500	423500	423500	0
4	20231117	184000	19468186000	423500	423500	423500	423500	0
5	20231117	183900	19468186000	423500	423500	423500	423500	0
6	20231117	183800	19468186000	423500	423500	423500	423500	0
7	20231117	183700	19468186000	423500	423500	423500	423500	0
8	20231117	183600	19468186000	423500	423500	423500	423500	0
9	20231117	183500	19468186000	423500	423500	423500	423500	0
10	20231117	183400	19468186000	423500	423500	423500	423500	0
11	20231117	183300	19468186000	423500	423500	423500	423500	0
12	20231117	183200	19468186000	423500	423500	423500	423500	0
13	20231117	183100	19468186000	423500	423500	423500	423500	0
14	20231117	183000	19468186000	423500	423500	423500	423500	0
15	20231117	182900	19468186000	423500	423500	423500	423500	0
16	20231117	182800	19468186000	423500	423500	423500	423500	0
17	20231117	182700	19468186000	423500	423500	423500	423500	0
18	20231117	182600	19468186000	423500	423500	423500	423500	0
19	20231117	182500	19468186000	423500	423500	423500	423500	0
20	20231117	182400	19468186000	423500	423500	423500	423500	0
21	20231117	182300	19468186000	423500	423500	423500	423500	0
22	20231117	182200	19468186000	423500	423500	423500	423500	0
23	20231117	182100	19468186000	423500	423500	423500	423500	0
24	20231117	182000	19468186000	423500	423500	423500	423500	0
25	20231117	181900	19468186000	423500	423500	423500	423500	0
26	20231117	181800	19468186000	423500	423500	423500	423500	0
27	20231117	181700	19468186000	423500	423500	423500	423500	0
28	20231117	181600	19468186000	423500	423500	423500	423500	0
29	20231117	181500	19468186000	423500	423500	423500	423500	0
30	20231117	181400	19468186000	423500	423500	423500	423500	0
31	20231117	181300	19468186000	423500	423500	423500	423500	0
32	20231117	181200	19468186000	423500	423500	423500	423500	1310
33	20231117	181100	19468186000	423500	423500	423500	423500	0
34	20231117	181000	19468186000	423500	423500	423500	423500	0
35	20231117	180900	19468186000	423500	423500	423500	423500	0
36	20231117	180800	19468186000	423500	423500	423500	423500	0
37	20231117	180700	19468186000	423500	423500	423500	423500	0
38	20231117	180600	19468186000	423500	423500	423500	423500	0
39	20231117	180500	19468186000	423500	423500	423500	423500	0
40	20231117	180400	19468186000	423500	423500	423500	423500	0
41	20231117	180300	19468186000	423500	423500	423500	423500	0
42	20231117	180200	19468186000	423500	423500	423500	423500	0
43	20231117	180100	19468186000	423500	423500	423500	423500	0
44	20231117	180000	19468186000	423500	423500	423500	423500	0
45	20231117	175900	19468186000	423500	423500	423500	423500	0
46	20231117	175800	19468186000	423500	423500	423500	423500	0
47	20231117	175700	19468186000	423500	423500	423500	423500	0
48	20231117	175600	19468186000	423500	423500	423500	423500	0
49	20231117	175500	19468186000	423500	423500	423500	423500	0
50	20231117	175400	19468186000	423500	423500	423500	423500	0
51	20231117	175300	19468186000	423500	423500	423500	423500	0
52	20231117	175200	19468186000	423500	423500	423500	423500	0
53	20231117	175100	19468186000	423500	423500	423500	423500	0
54	20231117	175000	19468186000	423500	423500	423500	423500	0
55	20231117	174900	19468186000	423500	423500	423500	423500	0
56	20231117	174800	19468186000	423500	423500	423500	423500	0
57	20231117	174700	19468186000	423500	423500	423500	423500	0
58	20231117	174600	19468186000	423500	423500	423500	423500	0
59	20231117	174500	19468186000	423500	423500	423500	423500	0
60	20231117	174400	19468186000	423500	423500	423500	423500	0
61	20231117	174300	19468186000	423500	423500	423500	423500	0
62	20231117	174200	19468186000	423500	423500	423500	423500	1310
63	20231117	174100	19468186000	423500	423500	423500	423500	0
64	20231117	174000	19468186000	423500	423500	423500	423500	0
65	20231117	173900	19468186000	423500	423500	423500	423500	0
66	20231117	173800	19468186000	423500	423500	423500	423500	0
67	20231117	173700	19468186000	423500	423500	423500	423500	0
68	20231117	173600	19468186000	423500	423500	423500	423500	0
69	20231117	173500	19468186000	423500	423500	423500	423500	0
70	20231117	173400	19468186000	423500	423500	423500	423500	0
71	20231117	173300	19468186000	423500	423500	423500	423500	0
72	20231117	173200	19468186000	423500	423500	423500	423500	0
73	20231117	173100	19468186000	423500	423500	423500	423500	0
74	20231117	173000	19468186000	423500	423500	423500	423500	0
75	20231117	172900	19468186000	423500	423500	423500	423500	0
76	20231117	172800	19468186000	423500	423500	423500	423500	0
77	20231117	172700	19468186000	423500	423500	423500	423500	0
78	20231117	172600	19468186000	423500	423500	423500	423500	0
79	20231117	172500	19468186000	423500	423500	423500	423500	0
80	20231117	172400	19468186000	423500	423500	423500	423500	0
81	20231117	172300	19468186000	423500	423500	423500	423500	0
82	20231117	172200	19468186000	423500	423500	423500	423500	0
83	20231117	172100	19468186000	423500	423500	423500	423500	0
84	20231117	172000	19468186000	423500	423500	423500	423500	0
85	20231117	171900	19468186000	423500	423500	423500	423500	0
86	20231117	171800	19468186000	423500	423500	423500	423500	0
87	20231117	171700	19468186000	423500	423500	423500	423500	0
88	20231117	171600	19468186000	423500	423500	423500	423500	0
89	20231117	171500	19468186000	423500	423500	423500	423500	0
90	20231117	171400	19468186000	423500	423500	423500	423500	0
91	20231117	171300	19468186000	423500	423500	423500	423500	0
92	20231117	171200	19468186000	423500	423500	423500	423500	1310
93	20231117	171100	19468186000	423500	423500	423500	423500	0
94	20231117	171000	19468186000	423500	423500	423500	423500	0
95	20231117	170900	19468186000	423500	423500	423500	423500	0
96	20231117	170800	19468186000	423500	423500	423500	423500	0
97	20231117	170700	19468186000	423500	423500	423500	423500	0
98	20231117	170600	19468186000	423500	423500	423500	423500	0
99	20231117	170500	19468186000	423500	423500	423500	423500	0
100	20231117	170400	19468186000	423500	423500	423500	423500	0
101	20231117	170300	19468186000	423500	423500	423500	423500	0
102	20231117	170200	19468186000	423500	423500	423500	423500	0
103	20231117	170100	19468186000	423500	423500	423500	423500	0
104	20231117	170000	19468186000	423500	423500	423500	423500	0
105	20231117	165900	19468186000	423500	423500	423500	423500	0
106	20231117	165800	19468186000	423500	423500	423500	423500	0
107	20231117	165700	19468186000	423500	423500	423500	423500	0
108	20231117	165600	19468186000	423500	423500	423500	423500	0
109	20231117	165500	19468186000	423500	423500	423500	423500	0
110	20231117	165400	19468186000	423500	423500	423500	423500	0
111	20231117	165300	19468186000	423500	423500	423500	423500	0
112	20231117	165200	19468186000	423500	423500	423500	423500	0
113	20231117	165100	19468186000	423500	423500	423500	423500	0
114	20231117	165000	19468186000	423500	423500	423500	423500	0
115	20231117	164900	19468186000	423500	423500	423500	423500	0
116	20231117	164800	19468186000	423500	423500	423500	423500	0
117	20231117	164700	19468186000	423500	423500	423500	423500	0
118	20231117	164600	19468186000	423500	423500	423500	423500	0
119	20231117	164500	19468186000	423500	423500	423500	423500	0
120	20231117	164400	19468186000	423500	423500	423500	423500	0
121	20231117	164300	19468186000	423500	423500	423500	423500	0
122	20231117	164200	19468186000	423500	423500	423500	423500	1310
123	20231117	164100	19468186000	423500	423500	423500	423500	0
124	20231117	164000	19468186000	423500	423500	423500	423500	0
125	20231117	163900	19468186000	423500	423500	423500	423500	0
126	20231117	163800	19468186000	423500	423500	423500	423500	0
127	20231117	163700	19468186000	423500	423500	423500	423500	0
128	20231117	163600	19468186000	423500	423500	423500	423500	0
129	20231117	163500	19468186000	423500	423500	423500	423500	0
130	20231117	163400	19468186000	423500	423500	423500	423500	0
131	20231117	163300	19468186000	423500	423500	423500	423500	0
132	20231117	163200	19468186000	423500	423500	423500	423500	0
133	20231117	163100	19468186000	423500	423500	423500	423500	0
134	20231117	163000	19468186000	423500	423500	423500	423500	0
135	20231117	162900	19468186000	423500	423500	423500	423500	0
136	20231117	162800	19468186000	423500	423500	423500	423500	0
137	20231117	162700	19468186000	423500	423500	423500	423500	0
138	20231117	162600	19468186000	423500	423500	423500	423500	0
139	20231117	162500	19468186000	423500	423500	423500	423500	0
140	20231117	162400	19468186000	423500	423500	423500	423500	0
141	20231117	162300	19468186000	423500	423500	423500	423500	0
142	20231117	162200	19468186000	423500	423500	423500	423500	0
143	20231117	162100	19468186000	423500	423500	423500	423500	0
144	20231117	162000	19468186000	423500	423500	423500	423500	0
145	20231117	161900	19468186000	423500	423500	423500	423500	0
146	20231117	161800	19468186000	423500	423500	423500	423500	0
147	20231117	161700	19468186000	423500	423500	423500	423500	0
148	20231117	161600	19468186000	423500	423500	423500	423500	0
149	20231117	161500	19468186000	423500	423500	423500	423500	0
150	20231117	161400	19468186000	423500	423500	423500	423500	0
151	20231117	161300	19468186000	423500	423500	423500	423500	0
152	20231117	161200	19468186000	423500	423500	423500	423500	1310
153	20231117	161100	19468186000	423500	423500	423500	423500	0
154	20231117	161000	19468186000	423500	423500	423500	423500	0
155	20231117	160900	19468186000	423500	423500	423500	423500	0
156	20231117	160800	19468186000	423500	423500	423500	423500	0
157	20231117	160700	19468186000	423500	423500	423500	423500	0
158	20231117	160600	19468186000	423500	423500	423500	423500	0
159	20231117	160500	19468186000	423500	423500	423500	423500	0
160	20231117	160400	19468186000	423500	423500	423500	423500	0
161	20231117	160300	19468186000	423500	423500	423500	423500	0
162	20231117	160200	19468186000	423500	423500	423500	423500	0
163	20231117	160100	19468186000	423500	423500	423500	423500	0
164	20231117	160000	19468186000	423500	423500	423500	423500	0
165	20231117	155900	19468186000	423500	423500	423500	423500	0
166	20231117	155800	19468186000	423500	423500	423500	423500	0
167	20231117	155700	19468186000	423500	423500	423500	423500	0
168	20231117	155600	19468186000	423500	423500	423500	423500	0
169	20231117	155500	19468186000	423500	423500	423500	423500	0
170	20231117	155400	19468186000	423500	423500	423500	423500	0
171	20231117	155300	19468186000	423500	423500	423500	423500	0
172	20231117	155200	19468186000	423500	423500	423500	423500	0
173	20231117	155100	19468186000	423500	423500	423500	423500	0
174	20231117	155000	19468186000	423500	423500	423500	423500	0
175	20231117	154900	19468186000	423500	423500	423500	423500	0
176	20231117	154800	19468186000	423500	423500	423500	423500	0
177	20231117	154700	19468186000	423500	423500	423500	423500	0
178	20231117	154600	19468186000	423500	423500	423500	423500	0
179	20231117	154500	19468186000	423500	423500	423500	423500	0
180	20231117	154400	19468186000	423500	423500	423500	423500	0
181	20231117	154300	19468186000	423500	423500	423500	423500	0
182	20231117	154200	19468186000	423500	423500	423500	423500	1310
183	20231117	154100	19468186000	423500	423500	423500	423500	0
184	20231117	154000	19468186000	423500	423500	423500	423500	0
185	20231117	153900	19468186000	423500	423500	423500	423500	0
186	20231117	153800	19468186000	423500	423500	423500	423500	0
187	20231117	153700	19468186000	423500	423500	423500	423500	0
188	20231117	153600	19468186000	423500	423500	423500	423500	0
189	20231117	153500	19468186000	423500	423500	423500	423500	0
190	20231117	153400	19468186000	423500	423500	423500	423500	0
191	20231117	153300	19468186000	423500	423500	423500	423500	0
192	20231117	153200	19468186000	423500	423500	423500	423500	0
193	20231117	153100	19468186000	423500	423500	423500	423500	0
194	20231117	153000	19468186000	423500	423500	423500	423500	1310
195	20231117	152900	18913401000	423500	423500	423500	423500	0
196	20231117	152800	18913401000	423500	423500	423500	423500	0
197	20231117	152700	18913401000	423500	423500	423500	423500	0
198	20231117	152600	18913401000	423500	423500	423500	423500	0
199	20231117	152500	18913401000	423500	423500	423500	423500	0
200	20231117	152400	18913401000	423500	423500	423500	423500	0
201	20231117	152300	18913401000	423500	423500	423500	423500	0
202	20231117	152200	18913401000	423500	423500	423500	423500	0
203	20231117	152100	18913401000	423500	423500	423500	423500	0
204	20231117	152000	18913401000	423500	423500	423500	423500	0
205	20231117	151900	18913401000	423500	423500	423500	423000	248
206	20231117	151800	18808440500	423500	423500	423500	423000	40
207	20231117	151700	18791503500	423000	423500	424000	423000	115
208	20231117	151600	18742824500	423500	423500	424000	423000	154
209	20231117	151500	18677607500	423000	423500	423500	423000	57
210	20231117	151400	18653490500	423000	423500	424000	423000	102
211	20231117	151300	18610306500	423500	423000	423500	423000	70
212	20231117	151200	18580673000	423000	423500	424000	423000	408
213	20231117	151100	18407884500	423500	423500	424000	423500	297
214	20231117	151000	18282104500	423500	423500	424000	423500	33
215	20231117	150900	18268128500	424000	424000	424000	423500	51
216	20231117	150800	18246528500	423500	423500	424000	423500	148
217	20231117	150700	18183816500	423500	424000	424000	423500	25
218	20231117	150600	18173227000	424000	423500	424000	423500	48
219	20231117	150500	18152890000	423500	423500	424000	423500	48
220	20231117	150400	18132559500	423500	424000	424000	423500	93
221	20231117	150300	18093142500	424000	423500	424000	423500	43
222	20231117	150200	18074927000	423500	423500	424000	423500	64
223	20231117	150100	18047821000	423500	423500	424000	423500	50
224	20231117	150000	18026631500	423500	423500	424000	423500	124
225	20231117	145900	17974116000	423500	423500	424000	423500	80
226	20231117	145800	17940234000	423500	423500	423500	423500	215
227	20231117	145700	17849181500	423500	423500	424000	423500	54
228	20231117	145600	17826312000	423500	423500	423500	423500	59
229	20231117	145500	17801325500	424000	423500	424000	423500	53
230	20231117	145400	17778874000	423500	423500	424000	423500	65
231	20231117	145300	17751345000	424000	423500	424000	423500	360
232	20231117	145200	17598710500	423500	423500	424000	423500	81
233	20231117	145100	17564406500	424000	423500	424000	423500	64
234	20231117	145000	17537298000	423500	423500	424000	423500	62
235	20231117	144900	17511040500	423500	423500	424000	423500	75
236	20231117	144800	17479276500	423500	423500	424000	423500	134
237	20231117	144700	17422526500	423500	423500	424000	423500	71
238	20231117	144600	17392457500	423500	423500	424000	423500	61
239	20231117	144500	17366623500	424000	423500	424000	423500	71
240	20231117	144400	17336554500	423500	423500	423500	423500	72
241	20231117	144300	17306062500	423500	423500	424000	423500	32
242	20231117	144200	17292510000	423500	423500	423500	423500	97
243	20231117	144100	17251430500	423500	423500	424000	423500	67
244	20231117	144000	17223054500	423500	424000	424000	423500	216
245	20231117	143900	17131546500	423500	423500	423500	423500	136
246	20231117	143800	17073950500	423500	424000	424000	423500	110
247	20231117	143700	17027362000	424000	423500	424000	423500	105
248	20231117	143600	16982868500	423500	423500	424000	423500	103
249	20231117	143500	16939247500	423500	423500	424000	423500	53
250	20231117	143400	16916801500	423500	423500	424000	423500	80
251	20231117	143300	16882920500	423500	423500	424000	423500	90
252	20231117	143200	16844798000	423500	423500	424000	423500	28
253	20231117	143100	16832938500	424000	423500	424000	423500	116
254	20231117	143000	16783793500	423500	423500	423500	423500	34
255	20231117	142900	16769394500	423500	423500	424000	423500	79
256	20231117	142800	16735937000	423500	423500	423500	423500	68
257	20231117	142700	16707139000	423500	423500	424000	423500	80
258	20231117	142600	16673248500	424000	423500	424000	423500	75
259	20231117	142500	16641485500	423500	424000	424000	423500	78
260	20231117	142400	16608452000	423500	423500	424000	423500	63
261	20231117	142300	16581771000	423500	423500	423500	423500	79
262	20231117	142200	16548314500	423500	423500	424000	423500	37
263	20231117	142100	16532644500	423500	423500	423500	423500	51
264	20231117	142000	16511046000	424000	423500	424000	423500	52
265	20231117	141900	16489022500	423500	423500	424000	423500	77
266	20231117	141800	16456412500	424000	423500	424000	423500	35
267	20231117	141700	16441589500	423500	423500	424000	423500	61
268	20231117	141600	16415754500	423500	423500	423500	423500	73
269	20231117	141500	16384839000	423500	423500	424000	423500	44
270	20231117	141400	16366204000	423500	423500	424000	423500	108
271	20231117	141300	16320463000	423500	424000	424000	423500	59
272	20231117	141200	16295474000	423500	423500	424000	423500	72
273	20231117	141100	16264981000	423500	423500	424000	423500	72
274	20231117	141000	16234481000	424000	424000	424000	423500	45
275	20231117	140900	16215420000	424000	423500	424000	423500	61
276	20231117	140800	16189585000	423500	423500	424000	423500	65
277	20231117	140700	16162053500	424000	423500	424000	423500	31
278	20231117	140600	16148916500	423500	423500	424000	423500	95
279	20231117	140500	16108682500	424000	423500	424000	423500	40
280	20231117	140400	16091736500	424000	423500	424000	423500	55
281	20231117	140300	16068434000	423500	423500	424000	423500	38
282	20231117	140200	16052337000	423500	423500	423500	423500	67
283	20231117	140100	16023962500	423500	424000	424000	423500	36
284	20231117	140000	16008714500	423500	423500	424000	423500	64
285	20231117	135900	15981599000	423500	423500	424000	423500	78
286	20231117	135800	15948554500	423500	423500	424000	423500	70
287	20231117	135700	15918908500	423500	424000	424000	423500	59
288	20231117	135600	15893920500	424000	423500	424000	423500	51
289	20231117	135500	15872314000	424000	424000	424000	423500	253
290	20231117	135400	15765068000	424000	423500	424000	423500	68
291	20231117	135300	15736269000	424000	423500	424000	423500	34
292	20231117	135200	15721869500	423500	423500	424000	423500	57
293	20231117	135100	15697719000	423500	423500	424000	423500	95
294	20231117	135000	15657471000	423500	424000	424000	423500	95
295	20231117	134900	15617214000	423500	424000	424000	423500	150
296	20231117	134800	15553626000	423500	423500	424000	423500	101
297	20231117	134700	15510836500	423500	423500	424000	423500	59
298	20231117	134600	15485845500	423500	423500	424000	423500	25
299	20231117	134500	15475256000	424000	423500	424000	423500	75
300	20231117	134400	15443487500	423500	423500	424000	423500	50
301	20231117	134300	15422309000	424000	423500	424000	423500	112
302	20231117	134200	15374841500	423500	424000	424000	423500	76
303	20231117	134100	15342653000	424000	423500	424000	423500	47
304	20231117	134000	15322745500	424000	423500	424000	423500	108
305	20231117	133900	15276982000	424000	423500	424000	423500	66
306	20231117	133800	15249024500	423500	424000	424000	423500	28
307	20231117	133700	15237165500	423500	423500	424000	423500	77
308	20231117	133600	15204552000	423500	423500	424000	423500	48
309	20231117	133500	15184219500	424500	424000	424500	423500	75
310	20231117	133400	15152426500	424000	423500	424000	423500	142
311	20231117	133300	15092234000	423500	423500	424000	423500	73
312	20231117	133200	15061316500	423500	423500	424000	423500	42
313	20231117	133100	15043528500	423500	424000	424500	423500	106
314	20231117	133000	14998608000	423500	423500	424000	423500	68
315	20231117	132900	14969807500	423500	423500	424000	423500	139
316	20231117	132800	14910886000	423500	423500	424000	423500	66
317	20231117	132700	14882934000	424000	423500	424000	423500	45
318	20231117	132600	14863871500	423500	423500	424000	423500	85
319	20231117	132500	14827870000	423500	424000	424000	423500	53
320	20231117	132400	14805423000	423500	423500	424000	423500	130
321	20231117	132300	14750366000	423500	423500	424000	423500	30
322	20231117	132200	14737658500	423500	424000	424000	423500	78
323	20231117	132100	14704624000	424000	423500	424000	423500	60
324	20231117	132000	14679198500	423500	424000	424000	423500	42
325	20231117	131900	14661411000	423500	423500	423500	423500	45
326	20231117	131800	14642353500	423500	423500	424000	423500	99
327	20231117	131700	14600413500	424000	423500	424000	423500	30
328	20231117	131600	14587704000	423500	423500	424000	423500	75
329	20231117	131500	14555933000	423500	423500	424000	423500	64
330	20231117	131400	14528812000	424000	423500	424000	423500	90
331	20231117	131300	14490696500	423500	423500	424000	423500	339
332	20231117	131200	14347128000	423500	423500	424000	423500	58
333	20231117	131100	14322564500	423500	423500	424000	423500	54
334	20231117	131000	14299694500	423500	424000	424000	423500	44
335	20231117	130900	14281053500	423500	423500	424000	423500	201
336	20231117	130800	14195859000	423500	423500	424000	423500	770
337	20231117	130700	13869393000	423500	423500	424000	423500	52
338	20231117	130600	13847370000	423500	423500	423500	423500	57
339	20231117	130500	13823230500	423500	423500	423500	423500	41
340	20231117	130400	13805867000	423500	423500	423500	423500	24
341	20231117	130300	13795703000	423500	423500	424000	423500	41
342	20231117	130200	13778338500	423500	423500	423500	423500	88
343	20231117	130100	13741070500	423500	423500	424000	423500	59
344	20231117	130000	13716082500	423500	423500	424000	423500	40
345	20231117	125900	13699141000	423500	423500	423500	423500	42
346	20231117	125800	13681354000	423500	423500	423500	423500	41
347	20231117	125700	13663990500	423500	423500	423500	423500	22
348	20231117	125600	13654673500	423500	423500	424000	423500	105
349	20231117	125500	13610205500	423500	423500	424000	423500	274
350	20231117	125400	13494164000	424000	423500	424000	423500	53
351	20231117	125300	13471715500	423500	423500	423500	423500	41
352	20231117	125200	13454352000	424000	423500	424000	423500	27
353	20231117	125100	13442917000	423500	423500	423500	423500	27
354	20231117	125000	13431482500	423500	423500	424000	423500	31
355	20231117	124900	13418353500	423500	423500	424000	423500	47
356	20231117	124800	13398448500	423500	423500	423500	423500	26
357	20231117	124700	13387437500	424000	423500	424000	423500	44
358	20231117	124600	13368800500	423500	424000	424000	423500	80
359	20231117	124500	13334920000	423500	423500	423500	423500	31
360	20231117	124400	13321791500	423500	423500	423500	423500	41
361	20231117	124300	13304428000	423500	423500	423500	423500	32
362	20231117	124200	13290876000	423500	423500	424000	423500	62
363	20231117	124100	13264618500	423500	423500	424000	423500	16
364	20231117	124000	13257842000	423500	423500	424000	423500	49
365	20231117	123900	13237089000	423500	423000	423500	423000	158
366	20231117	123800	13170179000	423000	423000	423500	423000	42
367	20231117	123700	13152401500	423000	423500	423500	423000	175
368	20231117	123600	13078291000	423500	423000	423500	423000	131
369	20231117	123500	13022821500	423000	423500	423500	423000	178
370	20231117	123400	12947441500	423500	423500	424000	423500	46
371	20231117	123300	12927960000	423500	423500	424000	423500	19
372	20231117	123200	12919913000	423500	423500	424000	423500	38
373	20231117	123100	12903819500	423500	423500	424000	423500	26
374	20231117	123000	12892808000	423500	423000	423500	423000	53
375	20231117	122900	12870363500	423000	423000	423500	423000	35
376	20231117	122800	12855556000	423500	423000	423500	423000	21
377	20231117	122700	12846671000	423000	423500	423500	423000	158
378	20231117	122600	12779766000	423500	423500	424000	423500	102
379	20231117	122500	12736568500	423500	423500	424000	423500	34
380	20231117	122400	12722169000	423500	423500	423500	423500	70
381	20231117	122300	12692524000	423500	423500	423500	423500	75
382	20231117	122200	12660761500	423500	423500	423500	423500	27
383	20231117	122100	12649327000	423500	423500	424000	423500	56
384	20231117	122000	12625610500	423500	423500	423500	423500	58
385	20231117	121900	12601047500	423500	423500	423500	423500	23
386	20231117	121800	12591307000	423500	423500	423500	423500	99
387	20231117	121700	12549380500	423500	423500	423500	423500	166
388	20231117	121600	12479079500	423500	423500	423500	423500	47
389	20231117	121500	12459175000	423500	423500	424000	423500	59
390	20231117	121400	12434187500	423500	423500	424000	423500	80
391	20231117	121300	12400307000	423500	423500	423500	423500	29
392	20231117	121200	12388025500	423500	423500	424000	423500	21
393	20231117	121100	12379131500	423500	423500	423500	423500	25
394	20231117	121000	12368544000	423500	423500	424000	423500	125
395	20231117	120900	12315556000	423500	423500	423500	423500	83
396	20231117	120800	12280405500	423500	423500	423500	423500	47
397	20231117	120700	12260501000	423500	423500	423500	423000	561
398	20231117	120600	12022932500	423500	423500	423500	423500	73
399	20231117	120500	11992017000	423500	423500	424000	423500	44
400	20231117	120400	11973375500	423500	423500	424000	423500	37
401	20231117	120300	11957705500	423500	423500	424000	423500	40
402	20231117	120200	11940765000	423500	424000	424000	423500	29
403	20231117	120100	11928483000	423500	423500	424000	423500	32
404	20231117	120000	11914930000	423500	423500	424000	423500	36
405	20231117	115900	11899681000	424000	424000	424000	423500	50
406	20231117	115800	11878494500	424000	424000	424000	423500	24
407	20231117	115700	11868326500	423500	424000	424000	423500	43
408	20231117	115600	11850106000	423500	424000	424000	423500	48
409	20231117	115500	11829770500	424000	423500	424000	423500	70
410	20231117	115400	11800094500	424000	423500	424000	423500	89
411	20231117	115300	11762384500	423500	424000	424000	423500	53
412	20231117	115200	11739930000	423500	424000	424000	423500	17
413	20231117	115100	11732729500	423500	423500	424000	423500	63
414	20231117	115000	11706038000	423500	423500	424000	423500	53
415	20231117	114900	11683585000	423500	423500	424000	423500	39
416	20231117	114800	11667061000	424000	424000	424000	423500	73
417	20231117	114700	11636132500	423500	423500	424000	423500	45
418	20231117	114600	11617068000	423500	424000	424000	423500	42
419	20231117	114500	11599278500	424000	423500	424000	423500	200
420	20231117	114400	11514571000	423500	423500	424000	423500	35
421	20231117	114300	11499740000	423500	423500	424000	423500	42
422	20231117	114200	11481943500	423500	423500	424000	423500	74
423	20231117	114100	11450596000	423500	424000	424000	423500	56
424	20231117	114000	11426868500	423500	423500	424000	423500	57
425	20231117	113900	11402721000	424000	423500	424000	423500	42
426	20231117	113800	11384926500	424000	423500	424000	423500	52
427	20231117	113700	11362891500	423500	423500	424000	423500	29
428	20231117	113600	11350602000	423500	424000	424000	423500	42
429	20231117	113500	11332806500	423500	423500	424000	423500	209
430	20231117	113400	11244285000	423500	423500	424000	423500	33
431	20231117	113300	11230301000	423500	423500	424000	423500	43
432	20231117	113200	11212087500	423500	423500	424000	423500	50
433	20231117	113100	11190903000	423500	424000	424000	423500	43
434	20231117	113000	11172676500	424000	424000	424500	424000	71
435	20231117	112900	11142564500	424000	424500	424500	424000	50
436	20231117	112800	11121355500	424500	424500	424500	424000	48
437	20231117	112700	11100994500	424000	424500	425000	424000	79
438	20231117	112600	11067480000	424500	424500	425000	424000	52
439	20231117	112500	11045400000	425000	424500	425000	424000	64
440	20231117	112400	11018228500	425000	424500	425000	424000	90
441	20231117	112300	10980021000	424000	424500	425000	424000	59
442	20231117	112200	10954970500	424500	424500	425000	424000	41
443	20231117	112100	10937559500	425000	425500	425500	424000	70
444	20231117	112000	10907833500	425000	425000	425500	424000	61
445	20231117	111900	10881949000	425500	424500	425500	424000	270
446	20231117	111800	10767248500	425000	424000	425000	424000	67
447	20231117	111700	10738819500	424000	424000	425000	424000	80
448	20231117	111600	10704859500	424500	424000	425000	424000	130
449	20231117	111500	10649667500	424000	424000	424500	424000	30
450	20231117	111400	10636937500	424000	423500	424500	423500	47
451	20231117	111300	10617022500	423500	424000	424500	423500	104
452	20231117	111200	10572920500	424000	424000	424500	424000	44
453	20231117	111100	10554257500	424500	424000	424500	424000	31
454	20231117	111000	10541105500	424000	424000	425000	424000	63
455	20231117	110900	10514373500	424000	424000	424500	424000	99
456	20231117	110800	10472380500	424500	424000	424500	424000	32
457	20231117	110700	10458811000	424000	424000	424500	424000	45
458	20231117	110600	10439722000	424000	424000	424500	424000	50
459	20231117	110500	10418514500	424500	424000	424500	424000	57
460	20231117	110400	10394330000	424500	424000	425000	424000	98
461	20231117	110300	10352737500	424500	424000	424500	424000	43
462	20231117	110200	10334498000	424000	424000	424500	424000	107
463	20231117	110100	10289121000	424500	424000	424500	424000	29
464	20231117	110000	10276821500	424500	424000	424500	424000	100
465	20231117	105900	10234393500	424000	424000	424500	424000	111
466	20231117	105800	10187323000	424000	424000	424500	424000	48
467	20231117	105700	10166962000	424500	424500	425000	424000	132
468	20231117	105600	10110928000	424500	425000	425500	424500	118
469	20231117	105500	10060768500	425000	425500	425500	425000	36
470	20231117	105400	10045464000	425000	425000	425500	425000	84
471	20231117	105300	10009752500	425000	425000	425500	425000	55
472	20231117	105200	9986369000	425000	425000	425500	425000	83
473	20231117	105100	9951084500	425000	425000	425500	425000	46
474	20231117	105000	9931522500	425500	425500	426000	425000	45
475	20231117	104900	9912382000	425500	425500	425500	425000	62
476	20231117	104800	9886014500	425500	425000	426000	425000	77
477	20231117	104700	9853248500	425000	425000	425500	425000	55
478	20231117	104600	9829853000	425000	425500	426000	425000	59
479	20231117	104500	9804741000	425000	425000	426000	425000	73
480	20231117	104400	9773690000	425000	424000	425500	424000	548
481	20231117	104300	9540761000	424000	424500	425000	424000	69
482	20231117	104200	9511478000	424000	424000	424500	424000	25
483	20231117	104100	9500877000	424000	424000	424500	424000	59
484	20231117	104000	9475846500	424000	424000	424000	424000	21
485	20231117	103900	9466942500	424000	424500	424500	424000	41
486	20231117	103800	9449558000	424000	424000	424500	423500	286
487	20231117	103700	9328293000	424000	424500	424500	424000	20
488	20231117	103600	9319812500	424000	424000	424500	424000	37
489	20231117	103500	9304124000	424500	424000	424500	424000	43
490	20231117	103400	9285887000	424000	424500	424500	424000	24
491	20231117	103300	9275706500	424500	424000	424500	424000	75
492	20231117	103200	9243873500	424000	424000	424500	424000	23
493	20231117	103100	9234115000	424000	424000	424500	424000	29
494	20231117	103000	9221818500	424000	424000	424500	424000	24
495	20231117	102900	9211642000	424000	424000	424000	424000	20
496	20231117	102800	9203162000	424000	424000	424000	424000	201
497	20231117	102700	9117938000	423500	424000	424000	423500	77
498	20231117	102600	9085296500	424000	424000	424000	424000	9
499	20231117	102500	9081480500	424000	424500	424500	423500	250
500	20231117	102400	8975471000	424500	424500	424500	424500	40
501	20231117	102300	8958491000	424500	424000	424500	424000	37
502	20231117	102200	8942791000	424500	424500	425000	424000	31
503	20231117	102100	8929631500	424000	423500	424000	423500	179
504	20231117	102000	8853749000	423500	423500	423500	423500	31
505	20231117	101900	8840620500	423500	423500	423500	423500	17
506	20231117	101800	8833421000	423500	423500	424000	423500	23
507	20231117	101700	8823680000	423500	423500	424000	423500	31
508	20231117	101600	8810549000	423500	423500	423500	423500	21
509	20231117	101500	8801655500	423500	424000	424000	423500	45
510	20231117	101400	8782596000	423500	423500	423500	423000	84
511	20231117	101300	8747024500	423500	423500	423500	423500	37
512	20231117	101200	8731355000	423500	423000	424000	423000	307
513	20231117	101100	8601341000	424000	423500	424000	423000	36
514	20231117	101000	8586094500	423000	423500	423500	423000	98
515	20231117	100900	8544601000	423000	423000	423000	422500	59
516	20231117	100800	8519645000	423000	423000	423500	423000	80
517	20231117	100700	8485776000	423000	423000	423500	423000	27
518	20231117	100600	8474350000	423500	423000	423500	423000	76
519	20231117	100500	8442174500	423000	423000	423500	423000	91
520	20231117	100400	8403651000	423000	423000	423500	423000	119
521	20231117	100300	8353313000	423000	423500	423500	422500	114
522	20231117	100200	8305088500	423500	423000	423500	422500	47
523	20231117	100100	8285209000	423000	422500	423500	422500	70
524	20231117	100000	8255604000	423000	422500	423000	422500	68
525	20231117	095900	8226858000	422500	422500	423500	422500	174
526	20231117	095800	8153284500	423000	422500	423000	422500	125
527	20231117	095700	8100451000	422500	423000	423000	422500	101
528	20231117	095600	8057754000	422500	422500	423000	422000	208
529	20231117	095500	7969891500	422500	421500	422500	421000	644
530	20231117	095400	7698230000	421500	422000	422000	421000	370
531	20231117	095300	7542274500	422000	422500	422500	421500	484
532	20231117	095200	7338030500	422500	423000	423500	422000	2103
533	20231117	095100	6449718500	423000	423500	423500	423000	293
534	20231117	095000	6325658000	423500	423500	423500	423000	215
535	20231117	094900	6234636000	423500	424000	424000	423500	291
536	20231117	094800	6111384500	424000	423500	424000	423000	193
537	20231117	094700	6029681000	423500	423000	424000	422500	164
538	20231117	094600	5960273500	422500	424000	424500	422500	325
539	20231117	094500	5822769500	423500	425000	425000	423000	1227
540	20231117	094400	5302565000	424500	425000	425500	424500	295
541	20231117	094300	5177213000	425000	425000	425500	425000	272
542	20231117	094200	5061608500	425000	425000	425500	425000	185
543	20231117	094100	4982957500	425000	426000	426000	425000	913
544	20231117	094000	4594489500	426000	424500	427000	424500	292
545	20231117	093900	4470215000	424500	424500	425000	424500	200
546	20231117	093800	4385283500	425000	425000	425000	424500	225
547	20231117	093700	4289682500	425000	425000	425500	425000	187
548	20231117	093600	4210205500	425000	425000	425500	424500	107
549	20231117	093500	4164699000	425000	424500	426000	424000	273
550	20231117	093400	4048742500	425000	425000	425500	424000	426
551	20231117	093300	3867708000	425000	427000	427000	425000	470
552	20231117	093200	3667841500	426000	428000	428000	426000	330
553	20231117	093100	3526963500	428000	428000	428500	427500	236
554	20231117	093000	3425955000	428000	429500	429500	428000	462
555	20231117	092900	3227790000	429500	430000	430000	429000	45
556	20231117	092800	3208465500	430000	430000	430500	429500	585
557	20231117	092700	2957002000	430500	430000	430500	430000	33
558	20231117	092600	2942810500	430000	430500	430500	430000	106
559	20231117	092500	2897222000	430500	430500	430500	430000	292
560	20231117	092400	2771527000	430500	431000	431000	430500	45
561	20231117	092300	2752142500	430500	430500	431000	430500	170
562	20231117	092200	2678957000	430500	431000	431000	430500	430
563	20231117	092100	2493636000	431000	431000	431500	431000	27
564	20231117	092000	2481994000	431500	431500	432000	431000	175
565	20231117	091900	2406484500	432000	431000	432000	431000	104
566	20231117	091800	2361577500	431500	431500	431500	431000	35
567	20231117	091700	2346475500	431500	432000	432000	431500	228
568	20231117	091600	2247987000	432000	431500	432500	431000	50
569	20231117	091500	2226403000	432000	431500	432000	431000	35
570	20231117	091400	2211300500	431500	431500	432000	431000	65
571	20231117	091300	2183239000	431500	431000	431500	430500	76
572	20231117	091200	2150459000	431000	430500	431500	430500	44
573	20231117	091100	2131499000	431500	431500	431500	430500	370
574	20231117	091000	1972075000	431500	432500	432500	431000	436
575	20231117	090900	1783731000	432500	432500	432500	432000	203
576	20231117	090800	1695971500	432000	432500	432500	432000	179
577	20231117	090700	1618619000	432500	432000	432500	432000	244
578	20231117	090600	1513118000	432000	431500	433000	431000	248
579	20231117	090500	1405997500	431000	430500	431000	430000	621
580	20231117	090400	1138873000	430500	431500	431500	430500	101
581	20231117	090300	1095355500	431500	432500	432500	431000	377
582	20231117	090200	932426500	432500	433000	433000	432000	571
583	20231117	090100	685420000	432500	432500	433500	432500	453
584	20231117	090000	489281500	432500	431000	433000	430500	1133