KissMeData/140860/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201000	16750127400	187400	187400	187400	187400	1740
3	20241114	200900	16750127400	187400	187400	187400	187400	0
4	20241114	200800	16750127400	187400	187400	187400	187400	0
5	20241114	200700	16750127400	187400	187400	187400	187400	0
6	20241114	200600	16750127400	187400	187400	187400	187400	0
7	20241114	200500	16750127400	187400	187400	187400	187400	0
8	20241114	200400	16750127400	187400	187400	187400	187400	0
9	20241114	200300	16750127400	187400	187400	187400	187400	0
10	20241114	200200	16750127400	187400	187400	187400	187400	0
11	20241114	200100	16750127400	187400	187400	187400	187400	0
12	20241114	200000	16750127400	187400	187400	187400	187400	0
13	20241114	195900	16750127400	187400	187400	187400	187400	0
14	20241114	195800	16750127400	187400	187400	187400	187400	0
15	20241114	195700	16750127400	187400	187400	187400	187400	0
16	20241114	195600	16750127400	187400	187400	187400	187400	0
17	20241114	195500	16750127400	187400	187400	187400	187400	0
18	20241114	195400	16750127400	187400	187400	187400	187400	0
19	20241114	195300	16750127400	187400	187400	187400	187400	0
20	20241114	195200	16750127400	187400	187400	187400	187400	0
21	20241114	195100	16750127400	187400	187400	187400	187400	0
22	20241114	195000	16750127400	187400	187400	187400	187400	0
23	20241114	194900	16750127400	187400	187400	187400	187400	0
24	20241114	194800	16750127400	187400	187400	187400	187400	0
25	20241114	194700	16750127400	187400	187400	187400	187400	0
26	20241114	194600	16750127400	187400	187400	187400	187400	0
27	20241114	194500	16750127400	187400	187400	187400	187400	0
28	20241114	194400	16750127400	187400	187400	187400	187400	0
29	20241114	194300	16750127400	187400	187400	187400	187400	0
30	20241114	194200	16750127400	187400	187400	187400	187400	0
31	20241114	194100	16750127400	187400	187400	187400	187400	0
32	20241114	194000	16750127400	187400	187400	187400	187400	1740
33	20241114	193900	16750127400	187400	187400	187400	187400	0
34	20241114	193800	16750127400	187400	187400	187400	187400	0
35	20241114	193700	16750127400	187400	187400	187400	187400	0
36	20241114	193600	16750127400	187400	187400	187400	187400	0
37	20241114	193500	16750127400	187400	187400	187400	187400	0
38	20241114	193400	16750127400	187400	187400	187400	187400	0
39	20241114	193300	16750127400	187400	187400	187400	187400	0
40	20241114	193200	16750127400	187400	187400	187400	187400	0
41	20241114	193100	16750127400	187400	187400	187400	187400	0
42	20241114	193000	16750127400	187400	187400	187400	187400	0
43	20241114	192900	16750127400	187400	187400	187400	187400	0
44	20241114	192800	16750127400	187400	187400	187400	187400	0
45	20241114	192700	16750127400	187400	187400	187400	187400	0
46	20241114	192600	16750127400	187400	187400	187400	187400	0
47	20241114	192500	16750127400	187400	187400	187400	187400	0
48	20241114	192400	16750127400	187400	187400	187400	187400	0
49	20241114	192300	16750127400	187400	187400	187400	187400	0
50	20241114	192200	16750127400	187400	187400	187400	187400	0
51	20241114	192100	16750127400	187400	187400	187400	187400	0
52	20241114	192000	16750127400	187400	187400	187400	187400	0
53	20241114	191900	16750127400	187400	187400	187400	187400	0
54	20241114	191800	16750127400	187400	187400	187400	187400	0
55	20241114	191700	16750127400	187400	187400	187400	187400	0
56	20241114	191600	16750127400	187400	187400	187400	187400	0
57	20241114	191500	16750127400	187400	187400	187400	187400	0
58	20241114	191400	16750127400	187400	187400	187400	187400	0
59	20241114	191300	16750127400	187400	187400	187400	187400	0
60	20241114	191200	16750127400	187400	187400	187400	187400	0
61	20241114	191100	16750127400	187400	187400	187400	187400	0
62	20241114	191000	16750127400	187400	187400	187400	187400	1740
63	20241114	190900	16750127400	187400	187400	187400	187400	0
64	20241114	190800	16750127400	187400	187400	187400	187400	0
65	20241114	190700	16750127400	187400	187400	187400	187400	0
66	20241114	190600	16750127400	187400	187400	187400	187400	0
67	20241114	190500	16750127400	187400	187400	187400	187400	0
68	20241114	190400	16750127400	187400	187400	187400	187400	0
69	20241114	190300	16750127400	187400	187400	187400	187400	0
70	20241114	190200	16750127400	187400	187400	187400	187400	0
71	20241114	190100	16750127400	187400	187400	187400	187400	0
72	20241114	190000	16750127400	187400	187400	187400	187400	0
73	20241114	185900	16750127400	187400	187400	187400	187400	0
74	20241114	185800	16750127400	187400	187400	187400	187400	0
75	20241114	185700	16750127400	187400	187400	187400	187400	0
76	20241114	185600	16750127400	187400	187400	187400	187400	0
77	20241114	185500	16750127400	187400	187400	187400	187400	0
78	20241114	185400	16750127400	187400	187400	187400	187400	0
79	20241114	185300	16750127400	187400	187400	187400	187400	0
80	20241114	185200	16750127400	187400	187400	187400	187400	0
81	20241114	185100	16750127400	187400	187400	187400	187400	0
82	20241114	185000	16750127400	187400	187400	187400	187400	0
83	20241114	184900	16750127400	187400	187400	187400	187400	0
84	20241114	184800	16750127400	187400	187400	187400	187400	0
85	20241114	184700	16750127400	187400	187400	187400	187400	0
86	20241114	184600	16750127400	187400	187400	187400	187400	0
87	20241114	184500	16750127400	187400	187400	187400	187400	0
88	20241114	184400	16750127400	187400	187400	187400	187400	0
89	20241114	184300	16750127400	187400	187400	187400	187400	0
90	20241114	184200	16750127400	187400	187400	187400	187400	0
91	20241114	184100	16750127400	187400	187400	187400	187400	0
92	20241114	184000	16750127400	187400	187400	187400	187400	1740
93	20241114	183900	16750127400	187400	187400	187400	187400	0
94	20241114	183800	16750127400	187400	187400	187400	187400	0
95	20241114	183700	16750127400	187400	187400	187400	187400	0
96	20241114	183600	16750127400	187400	187400	187400	187400	0
97	20241114	183500	16750127400	187400	187400	187400	187400	0
98	20241114	183400	16750127400	187400	187400	187400	187400	0
99	20241114	183300	16750127400	187400	187400	187400	187400	0
100	20241114	183200	16750127400	187400	187400	187400	187400	0
101	20241114	183100	16750127400	187400	187400	187400	187400	0
102	20241114	183000	16750127400	187400	187400	187400	187400	0
103	20241114	182900	16750127400	187400	187400	187400	187400	0
104	20241114	182800	16750127400	187400	187400	187400	187400	0
105	20241114	182700	16750127400	187400	187400	187400	187400	0
106	20241114	182600	16750127400	187400	187400	187400	187400	0
107	20241114	182500	16750127400	187400	187400	187400	187400	0
108	20241114	182400	16750127400	187400	187400	187400	187400	0
109	20241114	182300	16750127400	187400	187400	187400	187400	0
110	20241114	182200	16750127400	187400	187400	187400	187400	0
111	20241114	182100	16750127400	187400	187400	187400	187400	0
112	20241114	182000	16750127400	187400	187400	187400	187400	0
113	20241114	181900	16750127400	187400	187400	187400	187400	0
114	20241114	181800	16750127400	187400	187400	187400	187400	0
115	20241114	181700	16750127400	187400	187400	187400	187400	0
116	20241114	181600	16750127400	187400	187400	187400	187400	0
117	20241114	181500	16750127400	187400	187400	187400	187400	0
118	20241114	181400	16750127400	187400	187400	187400	187400	0
119	20241114	181300	16750127400	187400	187400	187400	187400	0
120	20241114	181200	16750127400	187400	187400	187400	187400	0
121	20241114	181100	16750127400	187400	187400	187400	187400	0
122	20241114	181000	16750127400	187400	187400	187400	187400	1740
123	20241114	180900	16750127400	187400	187400	187400	187400	0
124	20241114	180800	16750127400	187400	187400	187400	187400	0
125	20241114	180700	16750127400	187400	187400	187400	187400	0
126	20241114	180600	16750127400	187400	187400	187400	187400	0
127	20241114	180500	16750127400	187400	187400	187400	187400	0
128	20241114	180400	16750127400	187400	187400	187400	187400	0
129	20241114	180300	16750127400	187400	187400	187400	187400	0
130	20241114	180200	16750127400	187400	187400	187400	187400	0
131	20241114	180100	16750127400	187400	187400	187400	187400	0
132	20241114	180000	16750127400	187400	187400	187400	187400	0
133	20241114	175900	16750127400	187400	187400	187400	187400	0
134	20241114	175800	16750127400	187400	187400	187400	187400	0
135	20241114	175700	16750127400	187400	187400	187400	187400	0
136	20241114	175600	16750127400	187400	187400	187400	187400	0
137	20241114	175500	16750127400	187400	187400	187400	187400	0
138	20241114	175400	16750127400	187400	187400	187400	187400	0
139	20241114	175300	16750127400	187400	187400	187400	187400	0
140	20241114	175200	16750127400	187400	187400	187400	187400	0
141	20241114	175100	16750127400	187400	187400	187400	187400	0
142	20241114	175000	16750127400	187400	187400	187400	187400	0
143	20241114	174900	16750127400	187400	187400	187400	187400	0
144	20241114	174800	16750127400	187400	187400	187400	187400	0
145	20241114	174700	16750127400	187400	187400	187400	187400	0
146	20241114	174600	16750127400	187400	187400	187400	187400	0
147	20241114	174500	16750127400	187400	187400	187400	187400	0
148	20241114	174400	16750127400	187400	187400	187400	187400	0
149	20241114	174300	16750127400	187400	187400	187400	187400	0
150	20241114	174200	16750127400	187400	187400	187400	187400	0
151	20241114	174100	16750127400	187400	187400	187400	187400	0
152	20241114	174000	16750127400	187400	187400	187400	187400	1740
153	20241114	173900	16750127400	187400	187400	187400	187400	0
154	20241114	173800	16750127400	187400	187400	187400	187400	0
155	20241114	173700	16750127400	187400	187400	187400	187400	0
156	20241114	173600	16750127400	187400	187400	187400	187400	0
157	20241114	173500	16750127400	187400	187400	187400	187400	0
158	20241114	173400	16750127400	187400	187400	187400	187400	0
159	20241114	173300	16750127400	187400	187400	187400	187400	0
160	20241114	173200	16750127400	187400	187400	187400	187400	0
161	20241114	173100	16750127400	187400	187400	187400	187400	0
162	20241114	173000	16750127400	187400	187400	187400	187400	0
163	20241114	172900	16750127400	187400	187400	187400	187400	0
164	20241114	172800	16750127400	187400	187400	187400	187400	0
165	20241114	172700	16750127400	187400	187400	187400	187400	0
166	20241114	172600	16750127400	187400	187400	187400	187400	0
167	20241114	172500	16750127400	187400	187400	187400	187400	0
168	20241114	172400	16750127400	187400	187400	187400	187400	0
169	20241114	172300	16750127400	187400	187400	187400	187400	0
170	20241114	172200	16750127400	187400	187400	187400	187400	0
171	20241114	172100	16750127400	187400	187400	187400	187400	0
172	20241114	172000	16750127400	187400	187400	187400	187400	0
173	20241114	171900	16750127400	187400	187400	187400	187400	0
174	20241114	171800	16750127400	187400	187400	187400	187400	0
175	20241114	171700	16750127400	187400	187400	187400	187400	0
176	20241114	171600	16750127400	187400	187400	187400	187400	0
177	20241114	171500	16750127400	187400	187400	187400	187400	0
178	20241114	171400	16750127400	187400	187400	187400	187400	0
179	20241114	171300	16750127400	187400	187400	187400	187400	0
180	20241114	171200	16750127400	187400	187400	187400	187400	0
181	20241114	171100	16750127400	187400	187400	187400	187400	0
182	20241114	171000	16750127400	187400	187400	187400	187400	1740
183	20241114	170900	16750127400	187400	187400	187400	187400	0
184	20241114	170800	16750127400	187400	187400	187400	187400	0
185	20241114	170700	16750127400	187400	187400	187400	187400	0
186	20241114	170600	16750127400	187400	187400	187400	187400	0
187	20241114	170500	16750127400	187400	187400	187400	187400	0
188	20241114	170400	16750127400	187400	187400	187400	187400	0
189	20241114	170300	16750127400	187400	187400	187400	187400	0
190	20241114	170200	16750127400	187400	187400	187400	187400	0
191	20241114	170100	16750127400	187400	187400	187400	187400	0
192	20241114	170000	16750127400	187400	187400	187400	187400	0
193	20241114	165900	16750127400	187400	187400	187400	187400	0
194	20241114	165800	16750127400	187400	187400	187400	187400	0
195	20241114	165700	16750127400	187400	187400	187400	187400	0
196	20241114	165600	16750127400	187400	187400	187400	187400	0
197	20241114	165500	16750127400	187400	187400	187400	187400	0
198	20241114	165400	16750127400	187400	187400	187400	187400	0
199	20241114	165300	16750127400	187400	187400	187400	187400	0
200	20241114	165200	16750127400	187400	187400	187400	187400	0
201	20241114	165100	16750127400	187400	187400	187400	187400	0
202	20241114	165000	16750127400	187400	187400	187400	187400	0
203	20241114	164900	16750127400	187400	187400	187400	187400	0
204	20241114	164800	16750127400	187400	187400	187400	187400	0
205	20241114	164700	16750127400	187400	187400	187400	187400	0
206	20241114	164600	16750127400	187400	187400	187400	187400	0
207	20241114	164500	16750127400	187400	187400	187400	187400	0
208	20241114	164400	16750127400	187400	187400	187400	187400	0
209	20241114	164300	16750127400	187400	187400	187400	187400	0
210	20241114	164200	16750127400	187400	187400	187400	187400	0
211	20241114	164100	16750127400	187400	187400	187400	187400	0
212	20241114	164000	16750127400	187400	187400	187400	187400	1740
213	20241114	163900	16750127400	187400	187400	187400	187400	0
214	20241114	163800	16750127400	187400	187400	187400	187400	0
215	20241114	163700	16750127400	187400	187400	187400	187400	0
216	20241114	163600	16750127400	187400	187400	187400	187400	0
217	20241114	163500	16750127400	187400	187400	187400	187400	0
218	20241114	163400	16750127400	187400	187400	187400	187400	0
219	20241114	163300	16750127400	187400	187400	187400	187400	0
220	20241114	163200	16750127400	187400	187400	187400	187400	0
221	20241114	163100	16750127400	187400	187400	187400	187400	0
222	20241114	163000	16750127400	187400	187400	187400	187400	1740
223	20241114	162900	16424051400	188200	188200	188200	188200	0
224	20241114	162800	16424051400	188200	188200	188200	188200	0
225	20241114	162700	16424051400	188200	188200	188200	188200	0
226	20241114	162600	16424051400	188200	188200	188200	188200	0
227	20241114	162500	16424051400	188200	188200	188200	188200	0
228	20241114	162400	16424051400	188200	188200	188200	188200	0
229	20241114	162300	16424051400	188200	188200	188200	188200	0
230	20241114	162200	16424051400	188200	188200	188200	188200	0
231	20241114	162100	16424051400	188200	188200	188200	188200	0
232	20241114	162000	16424051400	188200	188200	188200	188200	0
233	20241114	161900	16424051400	188200	189000	189100	188200	116
234	20241114	161800	16402196100	189000	189100	189100	188400	42
235	20241114	161700	16394266400	189100	189300	189300	188400	59
236	20241114	161600	16383108900	189300	189600	189600	188400	148
237	20241114	161500	16355124300	189600	189600	189600	189400	27
238	20241114	161400	16350007300	189600	189600	189600	189300	118
239	20241114	161300	16327643800	189500	189300	189500	188900	234
240	20241114	161200	16283332900	189200	189300	189400	188800	131
241	20241114	161100	16258559300	189300	189300	189300	188900	28
242	20241114	161000	16253263300	188600	189300	189400	188600	104
243	20241114	160900	16233603200	189200	189300	189400	189200	141
244	20241114	160800	16206915600	189000	189300	189400	189000	120
245	20241114	160700	16184208900	189500	189100	189500	188700	89
246	20241114	160600	16167367300	189100	189600	189600	188700	181
247	20241114	160500	16133147600	189700	189700	189700	189100	78
248	20241114	160400	16118358900	189000	189300	189600	189000	83
249	20241114	160300	16102657600	189300	189600	189700	189200	68
250	20241114	160200	16089772400	189600	189400	189600	189200	73
251	20241114	160100	16075944200	189400	189400	189400	189300	36
252	20241114	160000	16069127500	189500	189800	189900	189000	149
253	20241114	155900	16040912500	189700	189700	189700	189400	32
254	20241114	155800	16034842400	189700	189400	189700	189400	87
255	20241114	155700	16018350100	189500	189900	189900	189300	65
256	20241114	155600	16006032800	189900	189800	190000	189300	123
257	20241114	155500	15982702600	189800	189300	189900	189300	99
258	20241114	155400	15963920800	189900	189900	190000	189300	143
259	20241114	155300	15936798600	189900	190000	190000	189900	31
260	20241114	155200	15930910800	190200	189500	190200	189300	122
261	20241114	155100	15907760800	189500	189700	189900	189500	39
262	20241114	155000	15900364300	189800	189400	190100	189300	166
263	20241114	154900	15868889300	189400	189400	189400	189300	70
264	20241114	154800	15855636600	189400	189800	189800	189400	52
265	20241114	154700	15845776200	189600	190300	190300	189600	108
266	20241114	154600	15825273200	190000	190400	190400	190000	111
267	20241114	154500	15804168500	190400	190300	190800	190300	105
268	20241114	154400	15784165600	190400	190400	190500	190300	58
269	20241114	154300	15773123200	190300	190300	190400	190100	62
270	20241114	154200	15761330500	190300	190000	190400	189900	112
271	20241114	154100	15740034100	189900	190000	190000	189900	50
272	20241114	154000	15730535700	189900	189800	190000	189800	254
273	20241114	153900	15682284000	189700	189600	189700	189500	118
274	20241114	153800	15659911300	189800	188700	189900	188700	314
275	20241114	153700	15600513500	188600	188400	188700	188300	100
276	20241114	153600	15581668400	188500	188500	188600	188400	92
277	20241114	153500	15564329500	188600	188800	188800	188500	209
278	20241114	153400	15524911200	189000	189000	189000	188900	41
279	20241114	153300	15517163100	189000	188900	189000	188700	89
280	20241114	153200	15500356700	189000	188900	189000	188700	89
281	20241114	153100	15483550700	189000	188900	189000	188800	147
282	20241114	153000	15455787200	188900	188600	189000	188500	69
283	20241114	152900	15442765300	188800	188500	188800	188500	96
284	20241114	152800	15424666000	188600	188400	188600	188100	70
285	20241114	152700	15411478700	188100	188000	188200	187700	174
286	20241114	152600	15378776500	188000	187500	188100	187500	77
287	20241114	152500	15364307500	188000	187500	188000	187400	88
288	20241114	152400	15347803700	187500	187800	187800	187500	94
289	20241114	152300	15330164800	187800	188000	188000	187800	39
290	20241114	152200	15322834800	187600	187700	187700	187400	59
291	20241114	152100	15311769800	187600	187500	187700	187400	106
292	20241114	152000	15291893400	187600	187600	187600	187500	20
293	20241114	151900	15288141600	187600	187300	187600	187200	260
294	20241114	151800	15239459400	187300	187500	187600	187300	234
295	20241114	151700	15195623400	187600	188100	188200	187500	65
296	20241114	151600	15183424400	188000	187400	188100	187300	355
297	20241114	151500	15116783100	187300	187500	187500	187300	225
298	20241114	151400	15074629600	187600	187500	187600	187500	57
299	20241114	151300	15063939900	187600	187600	187600	187500	201
300	20241114	151200	15026243800	187600	187700	187700	187500	102
301	20241114	151100	15007106100	187700	187900	188000	187700	125
302	20241114	151000	14983635400	187900	187700	188000	187700	29
303	20241114	150900	14978184800	188000	187800	188100	187800	89
304	20241114	150800	14961453300	188200	187900	188500	187700	58
305	20241114	150700	14950549000	187900	187700	187900	187600	76
306	20241114	150600	14936282000	187700	187600	187700	187500	115
307	20241114	150500	14914705600	187700	187800	187900	187600	67
308	20241114	150400	14902126400	187900	187900	187900	187800	126
309	20241114	150300	14878458600	187800	188100	188100	187800	72
310	20241114	150200	14864929000	188100	187800	188400	187800	206
311	20241114	150100	14826198200	187900	188200	188200	187800	164
312	20241114	150000	14795385100	188000	188000	188500	187800	77
313	20241114	145900	14780899700	188700	187900	188800	187800	27
314	20241114	145800	14775813600	187800	187500	189300	187500	283
315	20241114	145700	14722649200	187900	187900	188000	187600	63
316	20241114	145600	14710813400	188700	187800	189500	187300	379
317	20241114	145500	14639446300	187900	187300	188400	187300	163
318	20241114	145400	14608836800	187200	187000	187300	187000	79
319	20241114	145300	14594050900	187100	187100	187100	187000	177
320	20241114	145200	14560946500	187100	187100	187300	187000	339
321	20241114	145100	14497517900	187000	187200	187300	187000	794
322	20241114	145000	14348969400	187200	187300	187400	187200	131
323	20241114	144900	14324437700	187300	187400	187400	187200	346
324	20241114	144800	14259641700	187400	187300	187400	187300	134
325	20241114	144700	14234538700	187400	187300	187400	187300	124
326	20241114	144600	14211308300	187300	187400	187400	187300	82
327	20241114	144500	14195946000	187300	187600	187700	187300	372
328	20241114	144400	14126200200	187700	187900	187900	187700	207
329	20241114	144300	14087335500	187800	188000	188000	187800	265
330	20241114	144200	14037518100	188000	188400	188600	188000	161
331	20241114	144100	14007216900	188600	189100	189500	188500	904
332	20241114	144000	13836766400	189000	189900	189900	188800	1532
333	20241114	143900	13547188300	190000	190300	190500	189900	202
334	20241114	143800	13508749000	190300	190100	190400	190000	185
335	20241114	143700	13473560500	190000	188900	190800	188900	319
336	20241114	143600	13413061600	188900	188700	188900	188600	248
337	20241114	143500	13366268300	188800	188800	189200	188800	58
338	20241114	143400	13355306300	188700	188600	188700	188600	130
339	20241114	143300	13330778300	188700	189200	189300	188600	217
340	20241114	143200	13289810600	189300	189800	189800	189300	140
341	20241114	143100	13263271800	189800	190300	190300	189800	198
342	20241114	143000	13225665400	190400	190700	190700	190400	117
343	20241114	142900	13203377300	190600	190600	190900	190500	111
344	20241114	142800	13182204500	190800	190800	191100	190500	254
345	20241114	142700	13133727500	190800	190100	190800	190100	221
346	20241114	142600	13091612200	190600	189500	190600	189500	254
347	20241114	142500	13043356500	189600	189100	189600	189100	244
348	20241114	142400	12997156400	188800	188900	188900	188500	165
349	20241114	142300	12966029900	189000	188900	189200	188600	53
350	20241114	142200	12956014800	188500	188900	189000	188500	108
351	20241114	142100	12935616800	188900	188600	189200	188300	155
352	20241114	142000	12906331100	188600	188100	188600	188100	95
353	20241114	141900	12888448200	188100	188300	188300	188100	90
354	20241114	141800	12871508600	188400	188100	188400	188100	96
355	20241114	141700	12853436600	188200	188400	188600	188100	83
356	20241114	141600	12837806200	188400	187400	188600	187400	344
357	20241114	141500	12773195000	187500	187700	188000	187400	234
358	20241114	141400	12729306100	188000	187500	188000	187400	168
359	20241114	141300	12697787100	187500	187400	187500	187400	88
360	20241114	141200	12681291200	187300	187300	187300	187200	149
361	20241114	141100	12653386500	187300	187300	187400	187300	200
362	20241114	141000	12615922500	187400	187400	187400	187300	145
363	20241114	140900	12588754600	187400	187500	187600	187300	302
364	20241114	140800	12532147800	187500	187500	187600	187500	112
365	20241114	140700	12511142100	187500	187600	187600	187500	105
366	20241114	140600	12491452100	187500	187600	187700	187500	241
367	20241114	140500	12446243800	187700	187700	187700	187600	105
368	20241114	140400	12426542600	187700	187900	188000	187600	540
369	20241114	140300	12325099800	188000	187900	188000	187900	170
370	20241114	140200	12293152100	188000	188100	188100	187900	198
371	20241114	140100	12255941300	188100	188000	188200	188000	129
372	20241114	140000	12231682300	188100	188100	188100	188000	64
373	20241114	135900	12219648800	188000	188100	188100	188000	141
374	20241114	135800	12193135400	188100	188200	188300	188000	113
375	20241114	135700	12171881200	188400	188000	188400	187900	136
376	20241114	135600	12146295900	188000	188400	188600	188000	143
377	20241114	135500	12119368700	188400	187900	188500	187900	75
378	20241114	135400	12105260300	187900	188000	188100	187900	250
379	20241114	135300	12058256300	188100	188400	188400	188000	75
380	20241114	135200	12044147900	188600	188900	188900	188100	36
381	20241114	135100	12037361400	188100	187900	189000	187900	96
382	20241114	135000	12019281300	187900	187700	188400	187600	129
383	20241114	134900	11995043900	187700	187700	187700	187500	343
384	20241114	134800	11930687700	187700	187800	187900	187700	167
385	20241114	134700	11899326900	187900	187900	188000	187800	97
386	20241114	134600	11881099300	188000	188100	188100	187900	59
387	20241114	134500	11870005100	188100	188100	188800	188000	91
388	20241114	134400	11852885700	188900	188000	189000	188000	255
389	20241114	134300	11804893200	188500	188200	188800	188000	579
390	20241114	134200	11695992400	188200	188100	188300	188000	166
391	20241114	134100	11664767200	188200	188000	188300	188000	162
392	20241114	134000	11634303800	188000	188300	188300	187800	44
393	20241114	133900	11626031700	187800	188000	188300	187700	432
394	20241114	133800	11544885500	188400	187900	188700	187900	166
395	20241114	133700	11513645700	187900	188000	188000	187900	129
396	20241114	133600	11489396500	188100	188000	188200	187800	90
397	20241114	133500	11472476200	188000	187700	188600	187600	65
398	20241114	133400	11460254700	187700	187700	187800	187700	122
399	20241114	133300	11437348100	187700	188200	188300	187700	199
400	20241114	133200	11399929300	188400	188000	188600	188000	103
401	20241114	133100	11380526700	188100	187800	188100	187700	154
402	20241114	133000	11351588800	187800	188200	188200	187700	133
403	20241114	132900	11326607600	188100	188100	188200	187900	55
404	20241114	132800	11316265100	187900	187900	187900	187500	237
405	20241114	132700	11271776900	187800	188100	188100	187600	441
406	20241114	132600	11188923600	188100	188900	188900	188000	447
407	20241114	132500	11104689600	189000	189000	189100	188800	373
408	20241114	132400	11034190100	189100	189500	189500	189000	204
409	20241114	132300	10995588500	189500	189700	189800	189500	72
410	20241114	132200	10981932600	189700	190000	190000	189700	115
411	20241114	132100	10960103100	190000	190000	190200	189800	144
412	20241114	132000	10932752000	190100	189800	190100	189800	222
413	20241114	131900	10890590100	189900	190000	190100	189900	123
414	20241114	131800	10867225400	189900	190000	190100	189900	140
415	20241114	131700	10840624600	190000	190000	190100	190000	113
416	20241114	131600	10819151800	190000	190100	190200	190000	114
417	20241114	131500	10797479000	190100	190200	190300	190100	109
418	20241114	131400	10776746900	190300	190600	190600	190200	101
419	20241114	131300	10757523500	190500	190400	191000	190100	55
420	20241114	131200	10747042400	190300	190500	191200	190100	207
421	20241114	131100	10707639000	190400	189900	190500	189900	106
422	20241114	131000	10687457400	190000	190600	190800	189800	247
423	20241114	130900	10640493300	190700	189400	191100	189400	270
424	20241114	130800	10589257900	189300	189400	189400	189300	65
425	20241114	130700	10576949200	189300	189100	189900	189100	75
426	20241114	130600	10562728000	189100	189100	189500	189000	157
427	20241114	130500	10533038500	189000	189600	189900	189000	103
428	20241114	130400	10513500300	189700	188800	189800	188800	176
429	20241114	130300	10480185200	188900	189000	189000	188700	235
430	20241114	130200	10435799200	188900	189100	189100	188800	71
431	20241114	130100	10422379800	189000	189800	189800	189000	237
432	20241114	130000	10377524000	189800	190300	190800	189700	290
433	20241114	125900	10322397000	190400	190200	191700	190200	126
434	20241114	125800	10298370000	190300	190400	190600	190200	73
435	20241114	125700	10284476200	190300	190200	191000	190100	304
436	20241114	125600	10226583200	190200	190900	190900	190200	202
437	20241114	125500	10188063200	190900	190800	190900	190800	134
438	20241114	125400	10162494800	190900	191700	191700	190800	378
439	20241114	125300	10090214000	191800	191600	191800	191600	29
440	20241114	125200	10084653400	191600	191700	192000	191500	229
441	20241114	125100	10040722800	191700	191400	191700	191400	99
442	20241114	125000	10021760400	191300	191300	191600	191300	21
443	20241114	124900	10017741400	191200	191000	191700	191000	184
444	20241114	124800	9982507200	191000	191000	191500	190800	190
445	20241114	124700	9946151400	191300	191000	191700	191000	138
446	20241114	124600	9919738700	190900	191100	191800	190700	732
447	20241114	124500	9779712000	191000	190500	191100	190100	248
448	20241114	124400	9732435100	190100	190600	191000	189800	107
449	20241114	124300	9712080400	191300	190800	191300	189800	664
450	20241114	124200	9585380100	190800	190100	191800	190100	562
451	20241114	124100	9478123300	190100	188600	190100	188200	392
452	20241114	124000	9403989800	188600	189300	189300	188600	187
453	20241114	123900	9368662300	189100	188700	189400	188600	404
454	20241114	123800	9292343600	188600	188300	188800	188100	133
455	20241114	123700	9267265500	188100	187900	188500	187900	123
456	20241114	123600	9244125000	187800	187700	187800	187400	137
457	20241114	123500	9218411300	187700	187100	187800	187100	267
458	20241114	123400	9168353200	187100	187700	187700	187100	461
459	20241114	123300	9081968600	187700	187800	187800	187700	60
460	20241114	123200	9070706300	187800	187600	187800	187500	151
461	20241114	123100	9042365000	187600	188400	188400	187600	624
462	20241114	123000	8925045400	188500	188300	188500	188200	81
463	20241114	122900	8909785000	188300	188500	188500	188200	205
464	20241114	122800	8871167400	188500	188600	188600	188100	41
465	20241114	122700	8863442200	188600	188700	188700	188100	113
466	20241114	122600	8842167700	188600	188800	188800	188200	84
467	20241114	122500	8826345600	187900	189200	189200	187500	854
468	20241114	122400	8665766400	189700	190200	190200	188400	369
469	20241114	122300	8596010000	190200	189900	190800	189700	611
470	20241114	122200	8479769400	189800	189300	189800	189000	225
471	20241114	122100	8437134000	189200	189200	189300	188300	536
472	20241114	122000	8336000200	189200	189300	189300	189200	132
473	20241114	121900	8311017800	189200	188800	189200	188800	182
474	20241114	121800	8276610600	188800	188400	188800	188400	134
475	20241114	121700	8251337500	188300	189000	189000	188100	1024
476	20241114	121600	8058020700	189100	189100	189100	189100	0
477	20241114	121500	8058020700	189100	189100	189200	189100	214
478	20241114	121400	8017551600	189100	189900	189900	189100	175
479	20241114	121300	7984450800	190300	190600	190600	189200	926
480	20241114	121200	7808634500	190700	190300	190800	190300	146
481	20241114	121100	7780811000	190400	190400	190400	190300	237
482	20241114	121000	7735697800	190300	190400	190400	190200	157
483	20241114	120900	7705818900	190400	190300	190600	190300	166
484	20241114	120800	7674210700	190300	190000	190300	190000	325
485	20241114	120700	7612408000	190100	190000	190200	190000	86
486	20241114	120600	7596061800	190100	190100	190200	190000	112
487	20241114	120500	7574773100	190200	190100	190200	190000	62
488	20241114	120400	7562987100	190100	190200	190200	190000	167
489	20241114	120300	7531239700	190100	190000	190200	190000	256
490	20241114	120200	7482576300	190000	190000	190100	190000	109
491	20241114	120100	7461865300	190000	190200	190300	190000	272
492	20241114	120000	7410159200	190300	190400	190400	190200	70
493	20241114	115900	7396842700	190300	190300	190400	190300	75
494	20241114	115800	7382566100	190300	190300	190400	190200	70
495	20241114	115700	7369245600	190300	190600	190600	190300	367
496	20241114	115600	7299365600	190600	191000	191000	190500	256
497	20241114	115500	7250581600	191000	190600	191000	190600	62
498	20241114	115400	7238754300	190700	190700	190900	190600	96
499	20241114	115300	7220449400	190800	191000	191000	190600	148
500	20241114	115200	7192208500	190900	191200	191200	190900	56
501	20241114	115100	7181510600	190900	191700	191700	190900	215
502	20241114	115000	7140394500	191700	191300	191700	191100	229
503	20241114	114900	7096558600	191100	191400	191400	191000	106
504	20241114	114800	7076303400	191000	191400	191600	191000	177
505	20241114	114700	7042460400	191400	191200	191500	191000	157
506	20241114	114600	7012421900	191200	191300	191500	191100	77
507	20241114	114500	6997695000	191200	191500	191700	191200	85
508	20241114	114400	6981423700	191400	191600	191900	191400	127
509	20241114	114300	6957083700	191700	191500	191700	191200	78
510	20241114	114200	6942144100	191600	191000	191800	191000	420
511	20241114	114100	6861720900	191000	191300	191400	190800	214
512	20241114	114000	6820824400	191300	191200	191500	191200	53
513	20241114	113900	6810683900	191200	190600	191200	190600	567
514	20241114	113800	6702395900	190600	190700	190700	190500	75
515	20241114	113700	6688099900	190600	190700	190700	190500	98
516	20241114	113600	6669424100	190600	191100	191100	190100	632
517	20241114	113500	6548819600	191100	191200	191300	191000	446
518	20241114	113400	6463584300	191300	191400	191600	191200	173
519	20241114	113300	6430467300	191500	191600	191700	191400	91
520	20241114	113200	6413037900	191600	192300	192300	191600	168
521	20241114	113100	6380787400	192300	191900	192300	191500	209
522	20241114	113000	6340671000	191800	191400	192000	191100	800
523	20241114	112900	6187450000	191800	192700	192800	191400	541
524	20241114	112800	6083449600	192800	192800	192800	192700	48
525	20241114	112700	6074198800	192800	192900	193000	192700	142
526	20241114	112600	6046816900	192900	192700	193100	192600	117
527	20241114	112500	6024266400	192700	193400	193400	192700	310
528	20241114	112400	5964418200	193400	193700	193700	193400	75
529	20241114	112300	5949902000	193600	193900	193900	193300	160
530	20241114	112200	5918951600	194000	193400	194400	193000	177
531	20241114	112100	5884722000	193200	194100	194500	193200	508
532	20241114	112000	5786364600	194000	194800	194800	194000	443
533	20241114	111900	5700327500	194800	194500	194800	194300	138
534	20241114	111800	5673503400	194500	195000	195000	194300	161
535	20241114	111700	5642177400	195200	195200	195200	195000	263
536	20241114	111600	5590879300	195100	195100	195200	195000	65
537	20241114	111500	5578198700	195100	195200	195200	195100	103
538	20241114	111400	5558099100	195100	194700	195200	194500	532
539	20241114	111300	5454380100	194400	194800	194800	194200	290
540	20241114	111200	5397999600	194900	195500	195600	194400	1205
541	20241114	111100	5162931400	195600	195400	195900	195400	169
542	20241114	111000	5129867400	195400	195900	196000	195400	302
543	20241114	110900	5070775300	196000	196300	196300	195700	411
544	20241114	110800	4990194800	196300	196500	196800	196300	169
545	20241114	110700	4956997200	196300	196300	196500	196300	143
546	20241114	110600	4928911500	196400	196500	196900	196200	164
547	20241114	110500	4896707500	196500	196800	197000	196400	328
548	20241114	110400	4832198000	197300	196900	197300	196800	90
549	20241114	110300	4814479900	196900	197200	197400	196800	123
550	20241114	110200	4790246900	197200	197500	197800	197100	168
551	20241114	110100	4757087700	197500	197600	197600	197400	39
552	20241114	110000	4749384800	197400	197800	198300	197400	103
553	20241114	105900	4729014100	197200	197700	197700	197200	61
554	20241114	105800	4716969300	197700	197600	197700	197600	64
555	20241114	105700	4704319700	197600	198100	198300	197600	158
556	20241114	105600	4673063500	198400	198700	198700	197800	339
557	20241114	105500	4605870400	198700	199100	199100	198600	119
558	20241114	105400	4582204600	199200	199700	199700	199200	89
559	20241114	105300	4564449100	199500	198800	199800	198800	734
560	20241114	105200	4418259300	198800	198500	198800	198400	174
561	20241114	105100	4383709900	198500	198500	198800	198400	37
562	20241114	105000	4376360200	199000	198300	199000	198200	318
563	20241114	104900	4313151700	198300	199300	199300	198200	217
564	20241114	104800	4270039500	199000	198300	199500	198300	543
565	20241114	104700	4162122900	198300	198300	198400	198000	116
566	20241114	104600	4139125800	198500	198600	198900	197800	297
567	20241114	104500	4080294400	198500	199000	199800	198200	213
568	20241114	104400	4037874300	198900	198000	201000	198000	634
569	20241114	104300	3911697500	197900	197000	198100	197000	570
570	20241114	104200	3799100700	196900	196300	197100	196300	161
571	20241114	104100	3767407600	196200	196800	197200	196200	158
572	20241114	104000	3736330600	196400	196500	196800	196200	203
573	20241114	103900	3696430700	196400	195900	196500	195600	204
574	20241114	103800	3656437900	195800	195600	196000	195500	65
575	20241114	103700	3643711900	195400	195300	195600	195300	132
576	20241114	103600	3617916400	195700	195300	196400	195200	215
577	20241114	103500	3575792200	195200	196600	196600	195100	1675
578	20241114	103400	3247298400	196600	196600	197300	196600	126
579	20241114	103300	3222510200	196700	196500	197200	196500	259
580	20241114	103200	3171547500	196500	196800	197800	196300	1623
581	20241114	103100	2852597800	196800	198100	198200	196700	500
582	20241114	103000	2753843200	198200	196300	198200	196300	150
583	20241114	102900	2724208100	196300	196200	197900	196100	215
584	20241114	102800	2681936200	196200	197400	198000	196200	612
585	20241114	102700	2561495600	197500	198900	198900	196700	305
586	20241114	102600	2501444100	198800	197800	198800	196700	710
587	20241114	102500	2361410200	197700	197500	198300	197300	264
588	20241114	102400	2309264200	197500	197500	198700	196200	765
589	20241114	102300	2157864100	196100	201000	201500	196000	3771
590	20241114	102200	1406448500	201000	202000	202000	201000	135
591	20241114	102100	1379243500	201000	202000	202500	201000	151
592	20241114	102000	1348770000	202500	202500	203500	202000	334
593	20241114	101900	1281063500	202500	202000	202500	202000	51
594	20241114	101800	1270761000	202500	202500	202500	202000	32
595	20241114	101700	1264292500	202500	202000	202500	202000	32
596	20241114	101600	1257826000	202000	201500	202000	201500	96
597	20241114	101500	1238444500	201500	202000	202000	200500	57
598	20241114	101400	1226971000	202000	201500	202500	200000	1008
599	20241114	101300	1024566000	203500	203000	204000	200500	290
600	20241114	101200	965938000	201000	204000	204500	200000	866
601	20241114	101100	791433000	204000	205000	205500	201500	516
602	20241114	101000	686789000	205000	204500	205000	203000	125
603	20241114	100900	661253500	203000	204000	206000	202500	220
604	20241114	100800	616283500	203500	204000	206000	201000	403
605	20241114	100700	534566000	203500	204000	205000	203500	197
606	20241114	100600	494398000	203500	205500	205500	203500	89
607	20241114	100500	476224500	205500	205500	205500	204500	156
608	20241114	100400	444203000	205500	205000	206000	201000	350
609	20241114	100300	372838000	203000	206500	206500	201000	892
610	20241114	100200	191551500	206000	207000	207500	205500	487
611	20241114	100100	91064000	206500	210000	210000	206500	242
612	20241114	100000	40708000	210000	210000	210000	209000	165