KissMeData/097950/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201000	14663257500	270500	270500	270500	270500	31293
3	20241125	200900	14663257500	270500	270500	270500	270500	0
4	20241125	200800	14663257500	270500	270500	270500	270500	0
5	20241125	200700	14663257500	270500	270500	270500	270500	0
6	20241125	200600	14663257500	270500	270500	270500	270500	0
7	20241125	200500	14663257500	270500	270500	270500	270500	0
8	20241125	200400	14663257500	270500	270500	270500	270500	0
9	20241125	200300	14663257500	270500	270500	270500	270500	0
10	20241125	200200	14663257500	270500	270500	270500	270500	0
11	20241125	200100	14663257500	270500	270500	270500	270500	0
12	20241125	200000	14663257500	270500	270500	270500	270500	0
13	20241125	195900	14663257500	270500	270500	270500	270500	0
14	20241125	195800	14663257500	270500	270500	270500	270500	0
15	20241125	195700	14663257500	270500	270500	270500	270500	0
16	20241125	195600	14663257500	270500	270500	270500	270500	0
17	20241125	195500	14663257500	270500	270500	270500	270500	0
18	20241125	195400	14663257500	270500	270500	270500	270500	0
19	20241125	195300	14663257500	270500	270500	270500	270500	0
20	20241125	195200	14663257500	270500	270500	270500	270500	0
21	20241125	195100	14663257500	270500	270500	270500	270500	0
22	20241125	195000	14663257500	270500	270500	270500	270500	0
23	20241125	194900	14663257500	270500	270500	270500	270500	0
24	20241125	194800	14663257500	270500	270500	270500	270500	0
25	20241125	194700	14663257500	270500	270500	270500	270500	0
26	20241125	194600	14663257500	270500	270500	270500	270500	0
27	20241125	194500	14663257500	270500	270500	270500	270500	0
28	20241125	194400	14663257500	270500	270500	270500	270500	0
29	20241125	194300	14663257500	270500	270500	270500	270500	0
30	20241125	194200	14663257500	270500	270500	270500	270500	0
31	20241125	194100	14663257500	270500	270500	270500	270500	0
32	20241125	194000	14663257500	270500	270500	270500	270500	31293
33	20241125	193900	14663257500	270500	270500	270500	270500	0
34	20241125	193800	14663257500	270500	270500	270500	270500	0
35	20241125	193700	14663257500	270500	270500	270500	270500	0
36	20241125	193600	14663257500	270500	270500	270500	270500	0
37	20241125	193500	14663257500	270500	270500	270500	270500	0
38	20241125	193400	14663257500	270500	270500	270500	270500	0
39	20241125	193300	14663257500	270500	270500	270500	270500	0
40	20241125	193200	14663257500	270500	270500	270500	270500	0
41	20241125	193100	14663257500	270500	270500	270500	270500	0
42	20241125	193000	14663257500	270500	270500	270500	270500	0
43	20241125	192900	14663257500	270500	270500	270500	270500	0
44	20241125	192800	14663257500	270500	270500	270500	270500	0
45	20241125	192700	14663257500	270500	270500	270500	270500	0
46	20241125	192600	14663257500	270500	270500	270500	270500	0
47	20241125	192500	14663257500	270500	270500	270500	270500	0
48	20241125	192400	14663257500	270500	270500	270500	270500	0
49	20241125	192300	14663257500	270500	270500	270500	270500	0
50	20241125	192200	14663257500	270500	270500	270500	270500	0
51	20241125	192100	14663257500	270500	270500	270500	270500	0
52	20241125	192000	14663257500	270500	270500	270500	270500	0
53	20241125	191900	14663257500	270500	270500	270500	270500	0
54	20241125	191800	14663257500	270500	270500	270500	270500	0
55	20241125	191700	14663257500	270500	270500	270500	270500	0
56	20241125	191600	14663257500	270500	270500	270500	270500	0
57	20241125	191500	14663257500	270500	270500	270500	270500	0
58	20241125	191400	14663257500	270500	270500	270500	270500	0
59	20241125	191300	14663257500	270500	270500	270500	270500	0
60	20241125	191200	14663257500	270500	270500	270500	270500	0
61	20241125	191100	14663257500	270500	270500	270500	270500	0
62	20241125	191000	14663257500	270500	270500	270500	270500	31293
63	20241125	190900	14663257500	270500	270500	270500	270500	0
64	20241125	190800	14663257500	270500	270500	270500	270500	0
65	20241125	190700	14663257500	270500	270500	270500	270500	0
66	20241125	190600	14663257500	270500	270500	270500	270500	0
67	20241125	190500	14663257500	270500	270500	270500	270500	0
68	20241125	190400	14663257500	270500	270500	270500	270500	0
69	20241125	190300	14663257500	270500	270500	270500	270500	0
70	20241125	190200	14663257500	270500	270500	270500	270500	0
71	20241125	190100	14663257500	270500	270500	270500	270500	0
72	20241125	190000	14663257500	270500	270500	270500	270500	0
73	20241125	185900	14663257500	270500	270500	270500	270500	0
74	20241125	185800	14663257500	270500	270500	270500	270500	0
75	20241125	185700	14663257500	270500	270500	270500	270500	0
76	20241125	185600	14663257500	270500	270500	270500	270500	0
77	20241125	185500	14663257500	270500	270500	270500	270500	0
78	20241125	185400	14663257500	270500	270500	270500	270500	0
79	20241125	185300	14663257500	270500	270500	270500	270500	0
80	20241125	185200	14663257500	270500	270500	270500	270500	0
81	20241125	185100	14663257500	270500	270500	270500	270500	0
82	20241125	185000	14663257500	270500	270500	270500	270500	0
83	20241125	184900	14663257500	270500	270500	270500	270500	0
84	20241125	184800	14663257500	270500	270500	270500	270500	0
85	20241125	184700	14663257500	270500	270500	270500	270500	0
86	20241125	184600	14663257500	270500	270500	270500	270500	0
87	20241125	184500	14663257500	270500	270500	270500	270500	0
88	20241125	184400	14663257500	270500	270500	270500	270500	0
89	20241125	184300	14663257500	270500	270500	270500	270500	0
90	20241125	184200	14663257500	270500	270500	270500	270500	0
91	20241125	184100	14663257500	270500	270500	270500	270500	0
92	20241125	184000	14663257500	270500	270500	270500	270500	31293
93	20241125	183900	14663257500	270500	270500	270500	270500	0
94	20241125	183800	14663257500	270500	270500	270500	270500	0
95	20241125	183700	14663257500	270500	270500	270500	270500	0
96	20241125	183600	14663257500	270500	270500	270500	270500	0
97	20241125	183500	14663257500	270500	270500	270500	270500	0
98	20241125	183400	14663257500	270500	270500	270500	270500	0
99	20241125	183300	14663257500	270500	270500	270500	270500	0
100	20241125	183200	14663257500	270500	270500	270500	270500	0
101	20241125	183100	14663257500	270500	270500	270500	270500	0
102	20241125	183000	14663257500	270500	270500	270500	270500	0
103	20241125	182900	14663257500	270500	270500	270500	270500	0
104	20241125	182800	14663257500	270500	270500	270500	270500	0
105	20241125	182700	14663257500	270500	270500	270500	270500	0
106	20241125	182600	14663257500	270500	270500	270500	270500	0
107	20241125	182500	14663257500	270500	270500	270500	270500	0
108	20241125	182400	14663257500	270500	270500	270500	270500	0
109	20241125	182300	14663257500	270500	270500	270500	270500	0
110	20241125	182200	14663257500	270500	270500	270500	270500	0
111	20241125	182100	14663257500	270500	270500	270500	270500	0
112	20241125	182000	14663257500	270500	270500	270500	270500	0
113	20241125	181900	14663257500	270500	270500	270500	270500	0
114	20241125	181800	14663257500	270500	270500	270500	270500	0
115	20241125	181700	14663257500	270500	270500	270500	270500	0
116	20241125	181600	14663257500	270500	270500	270500	270500	0
117	20241125	181500	14663257500	270500	270500	270500	270500	0
118	20241125	181400	14663257500	270500	270500	270500	270500	0
119	20241125	181300	14663257500	270500	270500	270500	270500	0
120	20241125	181200	14663257500	270500	270500	270500	270500	0
121	20241125	181100	14663257500	270500	270500	270500	270500	0
122	20241125	181000	14663257500	270500	270500	270500	270500	31293
123	20241125	180900	14663257500	270500	270500	270500	270500	0
124	20241125	180800	14663257500	270500	270500	270500	270500	0
125	20241125	180700	14663257500	270500	270500	270500	270500	0
126	20241125	180600	14663257500	270500	270500	270500	270500	0
127	20241125	180500	14663257500	270500	270500	270500	270500	0
128	20241125	180400	14663257500	270500	270500	270500	270500	0
129	20241125	180300	14663257500	270500	270500	270500	270500	0
130	20241125	180200	14663257500	270500	270500	270500	270500	0
131	20241125	180100	14663257500	270500	270500	270500	270500	0
132	20241125	180000	14663257500	270500	270500	270500	270500	0
133	20241125	175900	14663257500	270500	270500	270500	270500	0
134	20241125	175800	14663257500	270500	270500	270500	270500	0
135	20241125	175700	14663257500	270500	270500	270500	270500	0
136	20241125	175600	14663257500	270500	270500	270500	270500	0
137	20241125	175500	14663257500	270500	270500	270500	270500	0
138	20241125	175400	14663257500	270500	270500	270500	270500	0
139	20241125	175300	14663257500	270500	270500	270500	270500	0
140	20241125	175200	14663257500	270500	270500	270500	270500	0
141	20241125	175100	14663257500	270500	270500	270500	270500	0
142	20241125	175000	14663257500	270500	270500	270500	270500	0
143	20241125	174900	14663257500	270500	270500	270500	270500	0
144	20241125	174800	14663257500	270500	270500	270500	270500	0
145	20241125	174700	14663257500	270500	270500	270500	270500	0
146	20241125	174600	14663257500	270500	270500	270500	270500	0
147	20241125	174500	14663257500	270500	270500	270500	270500	0
148	20241125	174400	14663257500	270500	270500	270500	270500	0
149	20241125	174300	14663257500	270500	270500	270500	270500	0
150	20241125	174200	14663257500	270500	270500	270500	270500	0
151	20241125	174100	14663257500	270500	270500	270500	270500	0
152	20241125	174000	14663257500	270500	270500	270500	270500	31293
153	20241125	173900	14663257500	270500	270500	270500	270500	0
154	20241125	173800	14663257500	270500	270500	270500	270500	0
155	20241125	173700	14663257500	270500	270500	270500	270500	0
156	20241125	173600	14663257500	270500	270500	270500	270500	0
157	20241125	173500	14663257500	270500	270500	270500	270500	0
158	20241125	173400	14663257500	270500	270500	270500	270500	0
159	20241125	173300	14663257500	270500	270500	270500	270500	0
160	20241125	173200	14663257500	270500	270500	270500	270500	0
161	20241125	173100	14663257500	270500	270500	270500	270500	0
162	20241125	173000	14663257500	270500	270500	270500	270500	0
163	20241125	172900	14663257500	270500	270500	270500	270500	0
164	20241125	172800	14663257500	270500	270500	270500	270500	0
165	20241125	172700	14663257500	270500	270500	270500	270500	0
166	20241125	172600	14663257500	270500	270500	270500	270500	0
167	20241125	172500	14663257500	270500	270500	270500	270500	0
168	20241125	172400	14663257500	270500	270500	270500	270500	0
169	20241125	172300	14663257500	270500	270500	270500	270500	0
170	20241125	172200	14663257500	270500	270500	270500	270500	0
171	20241125	172100	14663257500	270500	270500	270500	270500	0
172	20241125	172000	14663257500	270500	270500	270500	270500	0
173	20241125	171900	14663257500	270500	270500	270500	270500	0
174	20241125	171800	14663257500	270500	270500	270500	270500	0
175	20241125	171700	14663257500	270500	270500	270500	270500	0
176	20241125	171600	14663257500	270500	270500	270500	270500	0
177	20241125	171500	14663257500	270500	270500	270500	270500	0
178	20241125	171400	14663257500	270500	270500	270500	270500	0
179	20241125	171300	14663257500	270500	270500	270500	270500	0
180	20241125	171200	14663257500	270500	270500	270500	270500	0
181	20241125	171100	14663257500	270500	270500	270500	270500	0
182	20241125	171000	14663257500	270500	270500	270500	270500	31293
183	20241125	170900	14663257500	270500	270500	270500	270500	0
184	20241125	170800	14663257500	270500	270500	270500	270500	0
185	20241125	170700	14663257500	270500	270500	270500	270500	0
186	20241125	170600	14663257500	270500	270500	270500	270500	0
187	20241125	170500	14663257500	270500	270500	270500	270500	0
188	20241125	170400	14663257500	270500	270500	270500	270500	0
189	20241125	170300	14663257500	270500	270500	270500	270500	0
190	20241125	170200	14663257500	270500	270500	270500	270500	0
191	20241125	170100	14663257500	270500	270500	270500	270500	0
192	20241125	170000	14663257500	270500	270500	270500	270500	0
193	20241125	165900	14663257500	270500	270500	270500	270500	0
194	20241125	165800	14663257500	270500	270500	270500	270500	0
195	20241125	165700	14663257500	270500	270500	270500	270500	0
196	20241125	165600	14663257500	270500	270500	270500	270500	0
197	20241125	165500	14663257500	270500	270500	270500	270500	0
198	20241125	165400	14663257500	270500	270500	270500	270500	0
199	20241125	165300	14663257500	270500	270500	270500	270500	0
200	20241125	165200	14663257500	270500	270500	270500	270500	0
201	20241125	165100	14663257500	270500	270500	270500	270500	0
202	20241125	165000	14663257500	270500	270500	270500	270500	0
203	20241125	164900	14663257500	270500	270500	270500	270500	0
204	20241125	164800	14663257500	270500	270500	270500	270500	0
205	20241125	164700	14663257500	270500	270500	270500	270500	0
206	20241125	164600	14663257500	270500	270500	270500	270500	0
207	20241125	164500	14663257500	270500	270500	270500	270500	0
208	20241125	164400	14663257500	270500	270500	270500	270500	0
209	20241125	164300	14663257500	270500	270500	270500	270500	0
210	20241125	164200	14663257500	270500	270500	270500	270500	0
211	20241125	164100	14663257500	270500	270500	270500	270500	0
212	20241125	164000	14663257500	270500	270500	270500	270500	31293
213	20241125	163900	14663257500	270500	270500	270500	270500	0
214	20241125	163800	14663257500	270500	270500	270500	270500	0
215	20241125	163700	14663257500	270500	270500	270500	270500	0
216	20241125	163600	14663257500	270500	270500	270500	270500	0
217	20241125	163500	14663257500	270500	270500	270500	270500	0
218	20241125	163400	14663257500	270500	270500	270500	270500	0
219	20241125	163300	14663257500	270500	270500	270500	270500	0
220	20241125	163200	14663257500	270500	270500	270500	270500	0
221	20241125	163100	14663257500	270500	270500	270500	270500	0
222	20241125	163000	14663257500	270500	270500	270500	270500	0
223	20241125	162900	14663257500	270500	270500	270500	270500	0
224	20241125	162800	14663257500	270500	270500	270500	270500	0
225	20241125	162700	14663257500	270500	270500	270500	270500	0
226	20241125	162600	14663257500	270500	270500	270500	270500	0
227	20241125	162500	14663257500	270500	270500	270500	270500	0
228	20241125	162400	14663257500	270500	270500	270500	270500	0
229	20241125	162300	14663257500	270500	270500	270500	270500	0
230	20241125	162200	14663257500	270500	270500	270500	270500	0
231	20241125	162100	14663257500	270500	270500	270500	270500	0
232	20241125	162000	14663257500	270500	270500	270500	270500	0
233	20241125	161900	14663257500	270500	270500	270500	270500	0
234	20241125	161800	14663257500	270500	270500	270500	270500	0
235	20241125	161700	14663257500	270500	270500	270500	270500	0
236	20241125	161600	14663257500	270500	270500	270500	270500	0
237	20241125	161500	14663257500	270500	270500	270500	270500	0
238	20241125	161400	14663257500	270500	270500	270500	270500	0
239	20241125	161300	14663257500	270500	270500	270500	270500	0
240	20241125	161200	14663257500	270500	270500	270500	270500	0
241	20241125	161100	14663257500	270500	270500	270500	270500	0
242	20241125	161000	14663257500	270500	270500	270500	270500	31293
243	20241125	160900	14663257500	270500	270500	270500	270500	0
244	20241125	160800	14663257500	270500	270500	270500	270500	0
245	20241125	160700	14663257500	270500	270500	270500	270500	0
246	20241125	160600	14663257500	270500	270500	270500	270500	0
247	20241125	160500	14663257500	270500	270500	270500	270500	0
248	20241125	160400	14663257500	270500	270500	270500	270500	0
249	20241125	160300	14663257500	270500	270500	270500	270500	0
250	20241125	160200	14663257500	270500	270500	270500	270500	0
251	20241125	160100	14663257500	270500	270500	270500	270500	0
252	20241125	160000	14663257500	270500	270500	270500	270500	0
253	20241125	155900	14663257500	270500	270500	270500	270500	0
254	20241125	155800	14663257500	270500	270500	270500	270500	0
255	20241125	155700	14663257500	270500	270500	270500	270500	0
256	20241125	155600	14663257500	270500	270500	270500	270500	0
257	20241125	155500	14663257500	270500	270500	270500	270500	0
258	20241125	155400	14663257500	270500	270500	270500	270500	0
259	20241125	155300	14663257500	270500	270500	270500	270500	0
260	20241125	155200	14663257500	270500	270500	270500	270500	0
261	20241125	155100	14663257500	270500	270500	270500	270500	0
262	20241125	155000	14663257500	270500	270500	270500	270500	0
263	20241125	154900	14663257500	270500	270500	270500	270500	0
264	20241125	154800	14663257500	270500	270500	270500	270500	0
265	20241125	154700	14663257500	270500	270500	270500	270500	0
266	20241125	154600	14663257500	270500	270500	270500	270500	0
267	20241125	154500	14663257500	270500	270500	270500	270500	0
268	20241125	154400	14663257500	270500	270500	270500	270500	0
269	20241125	154300	14663257500	270500	270500	270500	270500	0
270	20241125	154200	14663257500	270500	270500	270500	270500	0
271	20241125	154100	14663257500	270500	270500	270500	270500	0
272	20241125	154000	14663257500	270500	270500	270500	270500	31293
273	20241125	153900	14663257500	270500	270500	270500	270500	0
274	20241125	153800	14663257500	270500	270500	270500	270500	0
275	20241125	153700	14663257500	270500	270500	270500	270500	0
276	20241125	153600	14663257500	270500	270500	270500	270500	0
277	20241125	153500	14663257500	270500	270500	270500	270500	0
278	20241125	153400	14663257500	270500	270500	270500	270500	0
279	20241125	153300	14663257500	270500	270500	270500	270500	0
280	20241125	153200	14663257500	270500	270500	270500	270500	0
281	20241125	153100	14663257500	270500	270500	270500	270500	0
282	20241125	153000	14663257500	270500	270500	270500	270500	31293
283	20241125	152900	6198501000	273000	273000	273000	273000	0
284	20241125	152800	6198501000	273000	273000	273000	273000	0
285	20241125	152700	6198501000	273000	273000	273000	273000	0
286	20241125	152600	6198501000	273000	273000	273000	273000	0
287	20241125	152500	6198501000	273000	273000	273000	273000	0
288	20241125	152400	6198501000	273000	273000	273000	273000	0
289	20241125	152300	6198501000	273000	273000	273000	273000	0
290	20241125	152200	6198501000	273000	273000	273000	273000	0
291	20241125	152100	6198501000	273000	273000	273000	273000	0
292	20241125	152000	6198501000	273000	273000	273000	273000	0
293	20241125	151900	6198501000	273000	273500	273500	272500	358
294	20241125	151800	6100757500	273500	273000	273500	272500	160
295	20241125	151700	6057090000	272500	272500	273000	272500	39
296	20241125	151600	6046447000	273000	273000	273000	272500	49
297	20241125	151500	6033078000	273000	272500	273000	272500	17
298	20241125	151400	6028441000	273000	272500	273000	272500	58
299	20241125	151300	6012616000	273000	273000	273000	272500	19
300	20241125	151200	6007435000	272500	273000	273000	272500	13
301	20241125	151100	6003891500	272500	273000	273000	272500	4
302	20241125	151000	6002800000	272500	273000	273000	272500	36
303	20241125	150900	5992979000	273500	273000	273500	273000	13
304	20241125	150800	5989429000	273000	273000	273000	272500	104
305	20241125	150700	5961041500	273000	272500	273000	272500	33
306	20241125	150600	5952048000	272500	273000	273000	272500	13
307	20241125	150500	5948504500	273000	272500	273000	272500	39
308	20241125	150400	5937876500	272500	273000	273000	272500	37
309	20241125	150300	5927780500	273000	273000	273000	273000	74
310	20241125	150200	5907578500	273000	273000	273000	272500	246
311	20241125	150100	5840498000	272500	273500	273500	272000	555
312	20241125	150000	5689145000	273000	273000	274000	272500	152
313	20241125	145900	5647653500	273000	273000	274000	272500	716
314	20241125	145800	5451985500	273000	272500	273000	272500	46
315	20241125	145700	5439437500	272500	273000	273000	272500	36
316	20241125	145600	5429618500	272500	272500	273000	272500	21
317	20241125	145500	5423893000	272500	273000	273000	272500	19
318	20241125	145400	5418712500	272500	272500	273000	272500	32
319	20241125	145300	5409985000	273000	272500	273000	272500	14
320	20241125	145200	5406167500	272500	272500	273000	272500	18
321	20241125	145100	5401261500	273000	273000	273000	272500	19
322	20241125	145000	5396079500	272500	273000	273000	272500	34
323	20241125	144900	5386812500	273000	272500	273000	272500	17
324	20241125	144800	5382176500	273000	272500	273000	272500	20
325	20241125	144700	5376724500	272500	272500	273000	272500	42
326	20241125	144600	5365269500	272500	273000	273000	272500	25
327	20241125	144500	5358456500	272500	272500	273000	272500	43
328	20241125	144400	5346735000	272500	272500	273000	272500	27
329	20241125	144300	5339376000	272500	272500	273000	272500	40
330	20241125	144200	5328475000	272500	272500	273000	272500	62
331	20241125	144100	5311579000	272500	272500	273000	272500	22
332	20241125	144000	5305582500	272500	272500	273000	272500	115
333	20241125	143900	5274241500	272500	273000	273000	272500	41
334	20241125	143800	5263055500	272500	272500	273000	272500	32
335	20241125	143700	5254334500	272500	272500	273000	272500	37
336	20241125	143600	5244249000	272500	272500	273000	272500	49
337	20241125	143500	5230894500	272500	272500	273000	272500	43
338	20241125	143400	5219176500	272500	273000	273000	272500	26
339	20241125	143300	5212090000	272500	272500	273000	272500	38
340	20241125	143200	5201733500	273000	272500	273000	272500	127
341	20241125	143100	5167123500	272500	273000	273000	272500	14
342	20241125	143000	5163307500	272500	272500	273000	272500	384
343	20241125	142900	5058659000	273000	273000	273000	272500	16
344	20241125	142800	5054296000	272500	272500	273000	272500	48
345	20241125	142700	5041213500	272500	272500	273000	272500	12
346	20241125	142600	5037943000	272500	272500	273000	272500	22
347	20241125	142500	5031947000	273000	272500	273000	272500	68
348	20241125	142400	5013388000	273000	273000	273000	272500	32
349	20241125	142300	5004660500	273000	273000	273000	272500	29
350	20241125	142200	4996748000	272500	272500	273000	272500	24
351	20241125	142100	4990206000	273000	273000	273000	272500	39
352	20241125	142000	4979564000	273000	272500	273000	272500	37
353	20241125	141900	4969478000	272500	272500	273000	272500	16
354	20241125	141800	4965117500	272500	273000	273000	272500	35
355	20241125	141700	4955572000	273000	272500	273000	272500	59
356	20241125	141600	4939482000	273000	273000	273000	272500	108
357	20241125	141500	4910000000	273500	273000	273500	273000	35
358	20241125	141400	4900444500	273500	274000	274000	273000	143
359	20241125	141300	4861335500	274000	274000	274000	273500	81
360	20241125	141200	4839149500	274000	274000	274000	273500	15
361	20241125	141100	4835045000	274000	274000	274000	273500	7
362	20241125	141000	4833127500	274000	273000	274000	273000	96
363	20241125	140900	4806870500	273500	273000	273500	273000	358
364	20241125	140800	4709008000	273500	273000	273500	273000	12
365	20241125	140700	4705731500	273500	273500	273500	273000	9
366	20241125	140600	4703272000	273500	273000	273500	273000	21
367	20241125	140500	4697536500	273500	273000	273500	273000	7
368	20241125	140400	4695623000	273000	273500	273500	273000	14
369	20241125	140300	4691800000	273000	273500	273500	273000	35
370	20241125	140200	4682228000	273000	273500	273500	273000	17
371	20241125	140100	4677584500	273000	273000	273500	273000	13
372	20241125	140000	4674031500	273000	273000	273500	273000	19
373	20241125	135900	4668843500	273000	273000	273500	273000	19
374	20241125	135800	4663654000	273500	273000	274000	273000	37
375	20241125	135700	4653540000	273500	273500	273500	273000	79
376	20241125	135600	4631934500	273500	273500	273500	273000	28
377	20241125	135500	4624287500	273000	273000	273500	273000	5
378	20241125	135400	4622922000	273500	273500	273500	273000	41
379	20241125	135300	4611725500	273000	273500	273500	273000	23
380	20241125	135200	4605439000	273000	273000	273500	273000	52
381	20241125	135100	4591228000	273000	273000	273500	273000	40
382	20241125	135000	4580290000	273000	273000	273500	273000	43
383	20241125	134900	4568543000	273000	273000	273000	273000	58
384	20241125	134800	4552709000	273500	273500	274000	273500	191
385	20241125	134700	4500469500	274000	273500	274000	273500	12
386	20241125	134600	4497187000	273500	273500	274000	273500	26
387	20241125	134500	4490075000	273500	273500	274000	273500	10
388	20241125	134400	4487338500	273500	273500	274000	273500	24
389	20241125	134300	4480772000	273500	274000	274000	273500	6
390	20241125	134200	4479129000	274000	273500	274000	273500	22
391	20241125	134100	4473110000	274000	273000	274000	273000	190
392	20241125	134000	4421153500	273000	273000	273500	273000	27
393	20241125	133900	4413781000	273500	273500	273500	273000	11
394	20241125	133800	4410775500	273000	273000	273500	273000	30
395	20241125	133700	4402584500	273500	273000	273500	273000	12
396	20241125	133600	4399307000	273000	273500	273500	273000	18
397	20241125	133500	4394391000	273000	273000	273000	273000	15
398	20241125	133400	4390296000	273000	273000	273500	273000	30
399	20241125	133300	4382103500	273000	273000	273500	273000	31
400	20241125	133200	4373639000	273000	273000	273500	273000	10
401	20241125	133100	4370908000	273000	273000	273500	273000	24
402	20241125	133000	4364354000	273500	273500	273500	273000	14
403	20241125	132900	4360526000	273000	273000	273500	273000	26
404	20241125	132800	4353422500	273000	273000	273000	273000	12
405	20241125	132700	4350146500	273500	273500	273500	273000	22
406	20241125	132600	4344134500	273500	273000	273500	273000	20
407	20241125	132500	4338671500	273500	273000	273500	273000	30
408	20241125	132400	4330473500	273500	273000	273500	273000	5
409	20241125	132300	4329107500	273500	273500	273500	273000	36
410	20241125	132200	4319268000	273500	273500	273500	273500	108
411	20241125	132100	4289730000	273500	273500	274000	273500	287
412	20241125	132000	4211223500	273500	273500	274000	273500	3
413	20241125	131900	4210402500	274000	274000	274000	273500	18
414	20241125	131800	4205478000	274000	274000	274000	273500	6
415	20241125	131700	4203834500	273500	273500	274000	273500	15
416	20241125	131600	4199730000	273500	273000	274000	273000	258
417	20241125	131500	4129155500	273000	273500	273500	273000	23
418	20241125	131400	4122873500	273000	273000	273500	273000	13
419	20241125	131300	4119324000	273000	273500	273500	273000	13
420	20241125	131200	4115773500	273500	273000	273500	273000	24
421	20241125	131100	4109220000	273000	273000	273500	273000	48
422	20241125	131000	4096115500	273500	273000	273500	273000	33
423	20241125	130900	4087103500	273000	273000	273500	273000	5
424	20241125	130800	4085737500	273500	273000	273500	273000	19
425	20241125	130700	4080547000	273000	273500	273500	273000	62
426	20241125	130600	4063619500	273500	273500	273500	273000	12
427	20241125	130500	4060341000	273500	273000	273500	273000	14
428	20241125	130400	4056515500	273000	272500	273500	272500	121
429	20241125	130300	4023485500	272500	272500	273000	272500	79
430	20241125	130200	4001957500	272500	272500	273500	272500	24
431	20241125	130100	3995409500	272500	273000	273000	272500	15
432	20241125	130000	3991320500	272500	272500	273000	272500	18
433	20241125	125900	3986413500	273000	273000	273500	272500	125
434	20241125	125800	3952297500	272500	272500	273000	272500	516
435	20241125	125700	3811676000	273000	273000	273000	272500	13
436	20241125	125600	3808130500	273000	273000	273000	272500	18
437	20241125	125500	3803222500	273000	272500	273000	272500	20
438	20241125	125400	3797772000	272500	273000	273000	272500	38
439	20241125	125300	3787414000	273000	272500	273000	272500	10
440	20241125	125200	3784688500	272500	273000	273500	272500	132
441	20241125	125100	3748656500	273000	273500	273500	273000	14
442	20241125	125000	3744832500	273000	273000	273500	273000	24
443	20241125	124900	3738276000	273500	273000	273500	273000	20
444	20241125	124800	3732815000	273500	273000	273500	273000	19
445	20241125	124700	3727627500	273000	273000	273500	273000	17
446	20241125	124600	3722985000	273500	273000	273500	273000	25
447	20241125	124500	3716155500	273000	273000	273500	273000	46
448	20241125	124400	3703597000	273000	273000	273000	273000	16
449	20241125	124300	3699229000	273000	273000	273500	273000	46
450	20241125	124200	3686669500	273000	273000	273500	273000	10
451	20241125	124100	3683939000	273000	273000	273500	273000	44
452	20241125	124000	3671926500	273500	273000	273500	273000	14
453	20241125	123900	3668102500	273500	273500	274000	273500	136
454	20241125	123800	3630906000	273000	273500	274000	273000	265
455	20241125	123700	3558380500	273500	273500	274000	273500	17
456	20241125	123600	3553728000	274000	273500	274000	273500	30
457	20241125	123500	3545517000	273500	274000	274000	273500	16
458	20241125	123400	3541138500	273500	273500	274000	273500	6
459	20241125	123300	3539497000	273500	274000	274000	273500	31
460	20241125	123200	3531017000	273500	273500	274000	273500	10
461	20241125	123100	3528280500	273500	274000	274000	273500	16
462	20241125	123000	3523904000	274000	273500	274000	273500	75
463	20241125	122900	3503389500	273500	274000	274500	273500	340
464	20241125	122800	3410107500	274000	274500	274500	274000	14
465	20241125	122700	3406270500	274000	274000	274500	274000	32
466	20241125	122600	3397499000	274000	274000	274500	274000	44
467	20241125	122500	3385442000	274000	274000	274000	274000	10
468	20241125	122400	3382702000	274000	274000	274500	274000	53
469	20241125	122300	3368178000	274000	274500	274500	274000	82
470	20241125	122200	3345671500	274000	274500	274500	274000	16
471	20241125	122100	3341286000	274000	274000	275000	274000	23
472	20241125	122000	3334982500	274500	274000	275000	274000	44
473	20241125	121900	3322896000	274000	274500	274500	274000	8
474	20241125	121800	3320702500	274000	274500	275000	274000	63
475	20241125	121700	3303413000	275000	274500	275000	274500	24
476	20241125	121600	3296824500	274500	274500	275000	274000	163
477	20241125	121500	3252076000	274500	274500	274500	274000	172
478	20241125	121400	3204865500	274500	275000	275000	274500	23
479	20241125	121300	3198547500	274500	274500	275000	274500	8
480	20241125	121200	3196350000	274500	275000	275000	274500	11
481	20241125	121100	3193330000	274500	274500	275000	274500	11
482	20241125	121000	3190310000	275000	274500	275000	274500	27
483	20241125	120900	3182886000	275000	275000	275500	275000	336
484	20241125	120800	3090479500	274500	274000	275000	274000	181
485	20241125	120700	3040776000	274000	274000	274500	274000	7
486	20241125	120600	3038857000	274000	274000	274000	274000	12
487	20241125	120500	3035569000	274500	274000	274500	274000	12
488	20241125	120400	3032280000	274000	274500	274500	274000	15
489	20241125	120300	3028169000	274000	274000	274500	274000	40
490	20241125	120200	3017207000	274000	274500	274500	274000	5
491	20241125	120100	3015836500	274500	275000	275000	274000	31
492	20241125	120000	3007338500	274500	273500	274500	273500	166
493	20241125	115900	2961806000	274000	273500	274000	273500	19
494	20241125	115800	2956605000	274000	274000	274000	273500	28
495	20241125	115700	2948936000	274000	273500	274000	273500	30
496	20241125	115600	2940723500	273500	273500	274000	273500	5
497	20241125	115500	2939355500	273500	273500	274000	273500	19
498	20241125	115400	2934156000	273500	273500	274000	273500	12
499	20241125	115300	2930871000	274000	273500	274000	273500	15
500	20241125	115200	2926766500	273500	274000	274000	273500	11
501	20241125	115100	2923755000	273500	274000	274000	273500	25
502	20241125	115000	2916913000	273500	273500	274000	273500	13
503	20241125	114900	2913355500	274000	273500	274000	273500	13
504	20241125	114800	2909799000	273500	273500	274000	273500	9
505	20241125	114700	2907334500	273500	274000	274000	273500	17
506	20241125	114600	2902683000	274000	273500	274000	273500	10
507	20241125	114500	2899944500	274000	273500	274000	273500	20
508	20241125	114400	2894471500	273500	273500	274000	273500	44
509	20241125	114300	2882422500	273500	274000	274000	273500	16
510	20241125	114200	2878044000	274000	274000	274000	273500	15
511	20241125	114100	2873936000	273500	273500	274000	273500	18
512	20241125	114000	2869010500	273500	273500	274000	273500	46
513	20241125	113900	2856427500	273500	273500	274000	273500	8
514	20241125	113800	2854238500	273500	274000	274000	273500	161
515	20241125	113700	2810127000	274000	273500	274000	273500	17
516	20241125	113600	2805469500	274000	274500	274500	273500	31
517	20241125	113500	2796979500	273500	274000	274500	273500	10
518	20241125	113400	2794242000	273500	273500	274000	273500	56
519	20241125	113300	2778925500	274000	274000	274000	273500	8
520	20241125	113200	2776736500	273500	274500	274500	273500	35
521	20241125	113100	2767151000	273500	274500	274500	273500	391
522	20241125	113000	2659940000	274000	274500	274500	274000	14
523	20241125	112900	2656102500	274000	274000	274500	274000	14
524	20241125	112800	2652264500	274000	273500	274500	273500	171
525	20241125	112700	2605416000	274000	274000	274000	273500	4
526	20241125	112600	2604320500	273500	273500	273500	273500	13
527	20241125	112500	2600765000	274000	273500	274000	273500	10
528	20241125	112400	2598026000	273500	273500	274000	273500	15
529	20241125	112300	2593923000	273500	273500	274000	273500	14
530	20241125	112200	2590092000	274000	273500	274000	273500	23
531	20241125	112100	2583801000	274000	273500	274000	273500	20
532	20241125	112000	2578323500	273500	274000	274000	273500	13
533	20241125	111900	2574767000	274000	273500	274000	273500	16
534	20241125	111800	2570390000	273500	273500	274000	273500	8
535	20241125	111700	2568201500	273500	273500	274000	273500	18
536	20241125	111600	2563277500	273500	274000	274000	273000	40
537	20241125	111500	2552320500	273500	273500	274000	273500	44
538	20241125	111400	2540277500	273000	273000	273000	273000	27
539	20241125	111300	2532906500	273000	273500	273500	273000	10
540	20241125	111200	2530173000	273500	273000	274000	273000	11
541	20241125	111100	2527166000	273000	274000	274000	273000	139
542	20241125	111000	2489148000	273500	274500	274500	273500	40
543	20241125	110900	2478207000	274000	274500	274500	273500	11
544	20241125	110800	2475192000	273500	274000	274000	273500	17
545	20241125	110700	2470534500	273500	274000	274500	273500	22
546	20241125	110600	2464506500	273500	274000	274500	273500	16
547	20241125	110500	2460122500	274000	274000	274000	273500	19
548	20241125	110400	2454919500	274000	274000	274500	274000	25
549	20241125	110300	2448066500	274000	274500	274500	274000	22
550	20241125	110200	2442037000	274500	274000	274500	274000	10
551	20241125	110100	2439293000	274000	274000	274500	274000	13
552	20241125	110000	2435729500	274500	274000	274500	273500	21
553	20241125	105900	2429976500	273500	273500	274500	273500	18
554	20241125	105800	2425046500	274000	273500	274000	273500	55
555	20241125	105700	2409995500	273500	273500	274000	273500	72
556	20241125	105600	2390274500	274500	274000	274500	273500	223
557	20241125	105500	2329172500	274000	274000	274000	274000	4
558	20241125	105400	2328076500	274500	274000	274500	274000	20
559	20241125	105300	2322595500	274500	274500	274500	274500	94
560	20241125	105200	2296792500	275000	274500	275000	274500	62
561	20241125	105100	2279751000	274500	275000	275000	274500	10
562	20241125	105000	2277005000	275000	274500	275000	274500	50
563	20241125	104900	2263261000	274500	274500	275000	274500	8
564	20241125	104800	2261064500	274500	274500	275000	274500	5
565	20241125	104700	2259691000	274500	274000	275000	274000	8
566	20241125	104600	2257495000	275000	274000	275000	274000	74
567	20241125	104500	2237182500	274000	273500	274500	273500	720
568	20241125	104400	2039830500	273500	273500	274000	273500	31
569	20241125	104300	2031340000	273500	273500	274000	273500	13
570	20241125	104200	2027781500	273500	273500	274000	273500	40
571	20241125	104100	2016838500	273500	273500	274000	273500	10
572	20241125	104000	2014102000	273500	274000	274500	273500	44
573	20241125	103900	2002047000	274500	274500	274500	274000	15
574	20241125	103800	1997931000	274000	274000	274000	274000	10
575	20241125	103700	1995191000	274500	274000	274500	273500	36
576	20241125	103600	1985327000	274500	273500	274500	273500	55
577	20241125	103500	1970258000	273500	274000	274500	273500	62
578	20241125	103400	1953270000	274000	274000	274500	274000	10
579	20241125	103300	1950528500	274000	274000	274500	273500	67
580	20241125	103200	1932170500	274000	274000	274500	274000	11
581	20241125	103100	1929156000	274000	274000	274500	274000	7
582	20241125	103000	1927237000	274500	274500	274500	274000	77
583	20241125	102900	1906133000	274000	274000	274500	274000	85
584	20241125	102800	1882842500	274000	274000	274000	274000	6
585	20241125	102700	1881198500	274000	274000	274500	274000	7
586	20241125	102600	1879279000	274000	274000	274500	274000	10
587	20241125	102500	1876538500	274000	274500	274500	274000	68
588	20241125	102400	1857874500	274500	274000	274500	274000	8
589	20241125	102300	1855681500	274500	273500	274500	273500	30
590	20241125	102200	1847470500	273500	274000	274000	273500	7
591	20241125	102100	1845555000	274000	274000	274500	274000	228
592	20241125	102000	1783082500	274000	274500	274500	273500	113
593	20241125	101900	1752120000	274000	274000	274500	274000	14
594	20241125	101800	1748282500	274000	274000	274500	274000	9
595	20241125	101700	1745816000	274000	274000	274500	274000	10
596	20241125	101600	1743074500	274500	274000	274500	274000	141
597	20241125	101500	1704373000	274000	273500	274500	273000	361
598	20241125	101400	1605543000	273500	273000	273500	273000	11
599	20241125	101300	1602537000	273000	273000	273500	273000	11
600	20241125	101200	1599530500	273500	273000	273500	273000	15
601	20241125	101100	1595435000	273500	273500	273500	273500	42
602	20241125	101000	1583948000	273500	273000	273500	273000	30
603	20241125	100900	1575748000	273000	273000	273500	273000	15
604	20241125	100800	1571652000	273000	273500	273500	273000	40
605	20241125	100700	1560715500	273000	273000	273500	273000	71
606	20241125	100600	1541307000	272500	272500	273000	272500	16
607	20241125	100500	1536944500	273000	273000	273000	272500	10
608	20241125	100400	1534215500	273000	273000	273000	272500	13
609	20241125	100300	1530668500	273000	272500	273000	272500	12
610	20241125	100200	1527397500	273000	273000	273500	272500	30
611	20241125	100100	1519210500	273500	272500	273500	272500	226
612	20241125	100000	1457467500	273000	272000	273000	272000	38
613	20241125	095900	1447110000	272000	272500	272500	272000	52
614	20241125	095800	1432948000	272500	272500	273000	272000	91
615	20241125	095700	1408159000	272500	272500	273000	272500	14
616	20241125	095600	1404339000	273000	272500	273000	272500	24
617	20241125	095500	1397795500	272500	272500	273000	272500	26
618	20241125	095400	1390710000	272500	273000	273000	272500	44
619	20241125	095300	1378710000	272500	272500	273000	272500	3
620	20241125	095200	1377892000	272500	272500	273000	272500	124
621	20241125	095100	1344081500	272500	272500	272500	272500	85
622	20241125	095000	1320919000	272500	273000	273000	272500	19
623	20241125	094900	1315736500	272500	273000	273000	272500	7
624	20241125	094800	1313827500	273000	272000	273500	272000	196
625	20241125	094700	1260334000	272500	272500	272500	272000	17
626	20241125	094600	1255703500	273000	272000	273000	272000	29
627	20241125	094500	1247805500	272000	272500	272500	272000	200
628	20241125	094400	1193306000	272500	272500	272500	272500	3
629	20241125	094300	1192488500	272500	273000	273000	272500	40
630	20241125	094200	1181571000	273000	272500	273000	272000	7
631	20241125	094100	1179665500	272500	273000	273000	272500	24
632	20241125	094000	1173125000	272500	272500	272500	272500	9
633	20241125	093900	1170672500	272500	272000	273000	272000	14
634	20241125	093800	1166857000	272000	273000	273000	272000	38
635	20241125	093700	1156507000	272500	272500	273000	272500	32
636	20241125	093600	1147785500	272500	273000	273000	272500	45
637	20241125	093500	1135521500	273000	272000	273000	272000	25
638	20241125	093400	1128715000	272000	272000	272000	272000	14
639	20241125	093300	1124907000	272000	272000	272000	272000	6
640	20241125	093200	1123275000	273000	272000	273000	272000	11
641	20241125	093100	1120275000	272000	272000	273000	272000	404
642	20241125	093000	1010232500	272000	271500	272000	271500	47
643	20241125	092900	997450000	271500	271500	272000	271500	17
644	20241125	092800	992833500	271500	271500	272000	271500	23
645	20241125	092700	986587000	271500	272000	272000	271000	61
646	20241125	092600	970050000	272000	271000	272000	271000	58
647	20241125	092500	954312500	271000	271000	271500	271000	27
648	20241125	092400	946990500	271500	271000	271500	271000	68
649	20241125	092300	928552500	271000	271000	271000	271000	177
650	20241125	092200	880585500	271500	271500	271500	271500	51
651	20241125	092100	866739000	271500	271500	272500	271500	27
652	20241125	092000	859405500	271500	272500	272500	271500	118
653	20241125	091900	827310000	272000	272000	272500	272000	52
654	20241125	091800	813165000	272500	272500	272500	272000	129
655	20241125	091700	778028000	272500	272500	272500	272500	137
656	20241125	091600	740695500	272500	273000	273000	272500	121
657	20241125	091500	707670000	273000	273000	273500	272500	190
658	20241125	091400	655818500	273000	273000	273000	272500	236
659	20241125	091300	591393000	272500	272500	273000	272500	8
660	20241125	091200	589212500	272500	272500	272500	272500	12
661	20241125	091100	585942500	272500	273000	273500	272500	134
662	20241125	091000	549309000	273000	272500	273000	272000	87
663	20241125	090900	525593500	272500	272000	272500	272000	32
664	20241125	090800	516888000	272000	272000	272500	271500	233
665	20241125	090700	453512000	272500	273500	273500	272500	71
666	20241125	090600	434156500	273500	274000	274000	272500	94
667	20241125	090500	408466500	274000	273000	274000	273000	93
668	20241125	090400	383052000	273000	273500	274000	273000	25
669	20241125	090300	376223000	273500	273500	274000	273000	361
670	20241125	090200	277344500	273500	273500	274000	272500	460
671	20241125	090100	151553000	273000	274500	274500	273000	225
672	20241125	090000	89918000	274500	272000	274500	272000	330