KissMeData/145020/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202000	28528566500	292000	292000	292000	292000	2521
3	20241105	201900	28528566500	292000	292000	292000	292000	0
4	20241105	201800	28528566500	292000	292000	292000	292000	0
5	20241105	201700	28528566500	292000	292000	292000	292000	0
6	20241105	201600	28528566500	292000	292000	292000	292000	0
7	20241105	201500	28528566500	292000	292000	292000	292000	0
8	20241105	201400	28528566500	292000	292000	292000	292000	0
9	20241105	201300	28528566500	292000	292000	292000	292000	0
10	20241105	201200	28528566500	292000	292000	292000	292000	0
11	20241105	201100	28528566500	292000	292000	292000	292000	0
12	20241105	201000	28528566500	292000	292000	292000	292000	0
13	20241105	200900	28528566500	292000	292000	292000	292000	0
14	20241105	200800	28528566500	292000	292000	292000	292000	0
15	20241105	200700	28528566500	292000	292000	292000	292000	0
16	20241105	200600	28528566500	292000	292000	292000	292000	0
17	20241105	200500	28528566500	292000	292000	292000	292000	0
18	20241105	200400	28528566500	292000	292000	292000	292000	0
19	20241105	200300	28528566500	292000	292000	292000	292000	0
20	20241105	200200	28528566500	292000	292000	292000	292000	0
21	20241105	200100	28528566500	292000	292000	292000	292000	0
22	20241105	200000	28528566500	292000	292000	292000	292000	0
23	20241105	195900	28528566500	292000	292000	292000	292000	0
24	20241105	195800	28528566500	292000	292000	292000	292000	0
25	20241105	195700	28528566500	292000	292000	292000	292000	0
26	20241105	195600	28528566500	292000	292000	292000	292000	0
27	20241105	195500	28528566500	292000	292000	292000	292000	0
28	20241105	195400	28528566500	292000	292000	292000	292000	0
29	20241105	195300	28528566500	292000	292000	292000	292000	0
30	20241105	195200	28528566500	292000	292000	292000	292000	0
31	20241105	195100	28528566500	292000	292000	292000	292000	0
32	20241105	195000	28528566500	292000	292000	292000	292000	2521
33	20241105	194900	28528566500	292000	292000	292000	292000	0
34	20241105	194800	28528566500	292000	292000	292000	292000	0
35	20241105	194700	28528566500	292000	292000	292000	292000	0
36	20241105	194600	28528566500	292000	292000	292000	292000	0
37	20241105	194500	28528566500	292000	292000	292000	292000	0
38	20241105	194400	28528566500	292000	292000	292000	292000	0
39	20241105	194300	28528566500	292000	292000	292000	292000	0
40	20241105	194200	28528566500	292000	292000	292000	292000	0
41	20241105	194100	28528566500	292000	292000	292000	292000	0
42	20241105	194000	28528566500	292000	292000	292000	292000	0
43	20241105	193900	28528566500	292000	292000	292000	292000	0
44	20241105	193800	28528566500	292000	292000	292000	292000	0
45	20241105	193700	28528566500	292000	292000	292000	292000	0
46	20241105	193600	28528566500	292000	292000	292000	292000	0
47	20241105	193500	28528566500	292000	292000	292000	292000	0
48	20241105	193400	28528566500	292000	292000	292000	292000	0
49	20241105	193300	28528566500	292000	292000	292000	292000	0
50	20241105	193200	28528566500	292000	292000	292000	292000	0
51	20241105	193100	28528566500	292000	292000	292000	292000	0
52	20241105	193000	28528566500	292000	292000	292000	292000	0
53	20241105	192900	28528566500	292000	292000	292000	292000	0
54	20241105	192800	28528566500	292000	292000	292000	292000	0
55	20241105	192700	28528566500	292000	292000	292000	292000	0
56	20241105	192600	28528566500	292000	292000	292000	292000	0
57	20241105	192500	28528566500	292000	292000	292000	292000	0
58	20241105	192400	28528566500	292000	292000	292000	292000	0
59	20241105	192300	28528566500	292000	292000	292000	292000	0
60	20241105	192200	28528566500	292000	292000	292000	292000	0
61	20241105	192100	28528566500	292000	292000	292000	292000	0
62	20241105	192000	28528566500	292000	292000	292000	292000	2521
63	20241105	191900	28528566500	292000	292000	292000	292000	0
64	20241105	191800	28528566500	292000	292000	292000	292000	0
65	20241105	191700	28528566500	292000	292000	292000	292000	0
66	20241105	191600	28528566500	292000	292000	292000	292000	0
67	20241105	191500	28528566500	292000	292000	292000	292000	0
68	20241105	191400	28528566500	292000	292000	292000	292000	0
69	20241105	191300	28528566500	292000	292000	292000	292000	0
70	20241105	191200	28528566500	292000	292000	292000	292000	0
71	20241105	191100	28528566500	292000	292000	292000	292000	0
72	20241105	191000	28528566500	292000	292000	292000	292000	0
73	20241105	190900	28528566500	292000	292000	292000	292000	0
74	20241105	190800	28528566500	292000	292000	292000	292000	0
75	20241105	190700	28528566500	292000	292000	292000	292000	0
76	20241105	190600	28528566500	292000	292000	292000	292000	0
77	20241105	190500	28528566500	292000	292000	292000	292000	0
78	20241105	190400	28528566500	292000	292000	292000	292000	0
79	20241105	190300	28528566500	292000	292000	292000	292000	0
80	20241105	190200	28528566500	292000	292000	292000	292000	0
81	20241105	190100	28528566500	292000	292000	292000	292000	0
82	20241105	190000	28528566500	292000	292000	292000	292000	0
83	20241105	185900	28528566500	292000	292000	292000	292000	0
84	20241105	185800	28528566500	292000	292000	292000	292000	0
85	20241105	185700	28528566500	292000	292000	292000	292000	0
86	20241105	185600	28528566500	292000	292000	292000	292000	0
87	20241105	185500	28528566500	292000	292000	292000	292000	0
88	20241105	185400	28528566500	292000	292000	292000	292000	0
89	20241105	185300	28528566500	292000	292000	292000	292000	0
90	20241105	185200	28528566500	292000	292000	292000	292000	0
91	20241105	185100	28528566500	292000	292000	292000	292000	0
92	20241105	185000	28528566500	292000	292000	292000	292000	2521
93	20241105	184900	28528566500	292000	292000	292000	292000	0
94	20241105	184800	28528566500	292000	292000	292000	292000	0
95	20241105	184700	28528566500	292000	292000	292000	292000	0
96	20241105	184600	28528566500	292000	292000	292000	292000	0
97	20241105	184500	28528566500	292000	292000	292000	292000	0
98	20241105	184400	28528566500	292000	292000	292000	292000	0
99	20241105	184300	28528566500	292000	292000	292000	292000	0
100	20241105	184200	28528566500	292000	292000	292000	292000	0
101	20241105	184100	28528566500	292000	292000	292000	292000	0
102	20241105	184000	28528566500	292000	292000	292000	292000	0
103	20241105	183900	28528566500	292000	292000	292000	292000	0
104	20241105	183800	28528566500	292000	292000	292000	292000	0
105	20241105	183700	28528566500	292000	292000	292000	292000	0
106	20241105	183600	28528566500	292000	292000	292000	292000	0
107	20241105	183500	28528566500	292000	292000	292000	292000	0
108	20241105	183400	28528566500	292000	292000	292000	292000	0
109	20241105	183300	28528566500	292000	292000	292000	292000	0
110	20241105	183200	28528566500	292000	292000	292000	292000	0
111	20241105	183100	28528566500	292000	292000	292000	292000	0
112	20241105	183000	28528566500	292000	292000	292000	292000	0
113	20241105	182900	28528566500	292000	292000	292000	292000	0
114	20241105	182800	28528566500	292000	292000	292000	292000	0
115	20241105	182700	28528566500	292000	292000	292000	292000	0
116	20241105	182600	28528566500	292000	292000	292000	292000	0
117	20241105	182500	28528566500	292000	292000	292000	292000	0
118	20241105	182400	28528566500	292000	292000	292000	292000	0
119	20241105	182300	28528566500	292000	292000	292000	292000	0
120	20241105	182200	28528566500	292000	292000	292000	292000	0
121	20241105	182100	28528566500	292000	292000	292000	292000	0
122	20241105	182000	28528566500	292000	292000	292000	292000	2521
123	20241105	181900	28528566500	292000	292000	292000	292000	0
124	20241105	181800	28528566500	292000	292000	292000	292000	0
125	20241105	181700	28528566500	292000	292000	292000	292000	0
126	20241105	181600	28528566500	292000	292000	292000	292000	0
127	20241105	181500	28528566500	292000	292000	292000	292000	0
128	20241105	181400	28528566500	292000	292000	292000	292000	0
129	20241105	181300	28528566500	292000	292000	292000	292000	0
130	20241105	181200	28528566500	292000	292000	292000	292000	0
131	20241105	181100	28528566500	292000	292000	292000	292000	0
132	20241105	181000	28528566500	292000	292000	292000	292000	0
133	20241105	180900	28528566500	292000	292000	292000	292000	0
134	20241105	180800	28528566500	292000	292000	292000	292000	0
135	20241105	180700	28528566500	292000	292000	292000	292000	0
136	20241105	180600	28528566500	292000	292000	292000	292000	0
137	20241105	180500	28528566500	292000	292000	292000	292000	0
138	20241105	180400	28528566500	292000	292000	292000	292000	0
139	20241105	180300	28528566500	292000	292000	292000	292000	0
140	20241105	180200	28528566500	292000	292000	292000	292000	0
141	20241105	180100	28528566500	292000	292000	292000	292000	0
142	20241105	180000	28528566500	292000	292000	292000	292000	0
143	20241105	175900	28528566500	292000	292000	292000	292000	0
144	20241105	175800	28528566500	292000	292000	292000	292000	0
145	20241105	175700	28528566500	292000	292000	292000	292000	0
146	20241105	175600	28528566500	292000	292000	292000	292000	0
147	20241105	175500	28528566500	292000	292000	292000	292000	0
148	20241105	175400	28528566500	292000	292000	292000	292000	0
149	20241105	175300	28528566500	292000	292000	292000	292000	0
150	20241105	175200	28528566500	292000	292000	292000	292000	0
151	20241105	175100	28528566500	292000	292000	292000	292000	0
152	20241105	175000	28528566500	292000	292000	292000	292000	2521
153	20241105	174900	28528566500	292000	292000	292000	292000	0
154	20241105	174800	28528566500	292000	292000	292000	292000	0
155	20241105	174700	28528566500	292000	292000	292000	292000	0
156	20241105	174600	28528566500	292000	292000	292000	292000	0
157	20241105	174500	28528566500	292000	292000	292000	292000	0
158	20241105	174400	28528566500	292000	292000	292000	292000	0
159	20241105	174300	28528566500	292000	292000	292000	292000	0
160	20241105	174200	28528566500	292000	292000	292000	292000	0
161	20241105	174100	28528566500	292000	292000	292000	292000	0
162	20241105	174000	28528566500	292000	292000	292000	292000	0
163	20241105	173900	28528566500	292000	292000	292000	292000	0
164	20241105	173800	28528566500	292000	292000	292000	292000	0
165	20241105	173700	28528566500	292000	292000	292000	292000	0
166	20241105	173600	28528566500	292000	292000	292000	292000	0
167	20241105	173500	28528566500	292000	292000	292000	292000	0
168	20241105	173400	28528566500	292000	292000	292000	292000	0
169	20241105	173300	28528566500	292000	292000	292000	292000	0
170	20241105	173200	28528566500	292000	292000	292000	292000	0
171	20241105	173100	28528566500	292000	292000	292000	292000	0
172	20241105	173000	28528566500	292000	292000	292000	292000	0
173	20241105	172900	28528566500	292000	292000	292000	292000	0
174	20241105	172800	28528566500	292000	292000	292000	292000	0
175	20241105	172700	28528566500	292000	292000	292000	292000	0
176	20241105	172600	28528566500	292000	292000	292000	292000	0
177	20241105	172500	28528566500	292000	292000	292000	292000	0
178	20241105	172400	28528566500	292000	292000	292000	292000	0
179	20241105	172300	28528566500	292000	292000	292000	292000	0
180	20241105	172200	28528566500	292000	292000	292000	292000	0
181	20241105	172100	28528566500	292000	292000	292000	292000	0
182	20241105	172000	28528566500	292000	292000	292000	292000	2521
183	20241105	171900	28528566500	292000	292000	292000	292000	0
184	20241105	171800	28528566500	292000	292000	292000	292000	0
185	20241105	171700	28528566500	292000	292000	292000	292000	0
186	20241105	171600	28528566500	292000	292000	292000	292000	0
187	20241105	171500	28528566500	292000	292000	292000	292000	0
188	20241105	171400	28528566500	292000	292000	292000	292000	0
189	20241105	171300	28528566500	292000	292000	292000	292000	0
190	20241105	171200	28528566500	292000	292000	292000	292000	0
191	20241105	171100	28528566500	292000	292000	292000	292000	0
192	20241105	171000	28528566500	292000	292000	292000	292000	0
193	20241105	170900	28528566500	292000	292000	292000	292000	0
194	20241105	170800	28528566500	292000	292000	292000	292000	0
195	20241105	170700	28528566500	292000	292000	292000	292000	0
196	20241105	170600	28528566500	292000	292000	292000	292000	0
197	20241105	170500	28528566500	292000	292000	292000	292000	0
198	20241105	170400	28528566500	292000	292000	292000	292000	0
199	20241105	170300	28528566500	292000	292000	292000	292000	0
200	20241105	170200	28528566500	292000	292000	292000	292000	0
201	20241105	170100	28528566500	292000	292000	292000	292000	0
202	20241105	170000	28528566500	292000	292000	292000	292000	0
203	20241105	165900	28528566500	292000	292000	292000	292000	0
204	20241105	165800	28528566500	292000	292000	292000	292000	0
205	20241105	165700	28528566500	292000	292000	292000	292000	0
206	20241105	165600	28528566500	292000	292000	292000	292000	0
207	20241105	165500	28528566500	292000	292000	292000	292000	0
208	20241105	165400	28528566500	292000	292000	292000	292000	0
209	20241105	165300	28528566500	292000	292000	292000	292000	0
210	20241105	165200	28528566500	292000	292000	292000	292000	0
211	20241105	165100	28528566500	292000	292000	292000	292000	0
212	20241105	165000	28528566500	292000	292000	292000	292000	2521
213	20241105	164900	28528566500	292000	292000	292000	292000	0
214	20241105	164800	28528566500	292000	292000	292000	292000	0
215	20241105	164700	28528566500	292000	292000	292000	292000	0
216	20241105	164600	28528566500	292000	292000	292000	292000	0
217	20241105	164500	28528566500	292000	292000	292000	292000	0
218	20241105	164400	28528566500	292000	292000	292000	292000	0
219	20241105	164300	28528566500	292000	292000	292000	292000	0
220	20241105	164200	28528566500	292000	292000	292000	292000	0
221	20241105	164100	28528566500	292000	292000	292000	292000	0
222	20241105	164000	28528566500	292000	292000	292000	292000	0
223	20241105	163900	28528566500	292000	292000	292000	292000	0
224	20241105	163800	28528566500	292000	292000	292000	292000	0
225	20241105	163700	28528566500	292000	292000	292000	292000	0
226	20241105	163600	28528566500	292000	292000	292000	292000	0
227	20241105	163500	28528566500	292000	292000	292000	292000	0
228	20241105	163400	28528566500	292000	292000	292000	292000	0
229	20241105	163300	28528566500	292000	292000	292000	292000	0
230	20241105	163200	28528566500	292000	292000	292000	292000	0
231	20241105	163100	28528566500	292000	292000	292000	292000	0
232	20241105	163000	28528566500	292000	292000	292000	292000	0
233	20241105	162900	28528566500	292000	292000	292000	292000	0
234	20241105	162800	28528566500	292000	292000	292000	292000	0
235	20241105	162700	28528566500	292000	292000	292000	292000	0
236	20241105	162600	28528566500	292000	292000	292000	292000	0
237	20241105	162500	28528566500	292000	292000	292000	292000	0
238	20241105	162400	28528566500	292000	292000	292000	292000	0
239	20241105	162300	28528566500	292000	292000	292000	292000	0
240	20241105	162200	28528566500	292000	292000	292000	292000	0
241	20241105	162100	28528566500	292000	292000	292000	292000	0
242	20241105	162000	28528566500	292000	292000	292000	292000	2521
243	20241105	161900	28528566500	292000	292000	292000	292000	0
244	20241105	161800	28528566500	292000	292000	292000	292000	0
245	20241105	161700	28528566500	292000	292000	292000	292000	0
246	20241105	161600	28528566500	292000	292000	292000	292000	0
247	20241105	161500	28528566500	292000	292000	292000	292000	0
248	20241105	161400	28528566500	292000	292000	292000	292000	0
249	20241105	161300	28528566500	292000	292000	292000	292000	0
250	20241105	161200	28528566500	292000	292000	292000	292000	0
251	20241105	161100	28528566500	292000	292000	292000	292000	0
252	20241105	161000	28528566500	292000	292000	292000	292000	0
253	20241105	160900	28528566500	292000	292000	292000	292000	0
254	20241105	160800	28528566500	292000	292000	292000	292000	0
255	20241105	160700	28528566500	292000	292000	292000	292000	0
256	20241105	160600	28528566500	292000	292000	292000	292000	0
257	20241105	160500	28528566500	292000	292000	292000	292000	0
258	20241105	160400	28528566500	292000	292000	292000	292000	0
259	20241105	160300	28528566500	292000	292000	292000	292000	0
260	20241105	160200	28528566500	292000	292000	292000	292000	0
261	20241105	160100	28528566500	292000	292000	292000	292000	0
262	20241105	160000	28528566500	292000	292000	292000	292000	0
263	20241105	155900	28528566500	292000	292000	292000	292000	0
264	20241105	155800	28528566500	292000	292000	292000	292000	0
265	20241105	155700	28528566500	292000	292000	292000	292000	0
266	20241105	155600	28528566500	292000	292000	292000	292000	0
267	20241105	155500	28528566500	292000	292000	292000	292000	0
268	20241105	155400	28528566500	292000	292000	292000	292000	0
269	20241105	155300	28528566500	292000	292000	292000	292000	0
270	20241105	155200	28528566500	292000	292000	292000	292000	0
271	20241105	155100	28528566500	292000	292000	292000	292000	0
272	20241105	155000	28528566500	292000	292000	292000	292000	2521
273	20241105	154900	28528566500	292000	292000	292000	292000	0
274	20241105	154800	28528566500	292000	292000	292000	292000	0
275	20241105	154700	28528566500	292000	292000	292000	292000	0
276	20241105	154600	28528566500	292000	292000	292000	292000	0
277	20241105	154500	28528566500	292000	292000	292000	292000	0
278	20241105	154400	28528566500	292000	292000	292000	292000	0
279	20241105	154300	28528566500	292000	292000	292000	292000	0
280	20241105	154200	28528566500	292000	292000	292000	292000	0
281	20241105	154100	28528566500	292000	292000	292000	292000	0
282	20241105	154000	28528566500	292000	292000	292000	292000	0
283	20241105	153900	28528566500	292000	292000	292000	292000	0
284	20241105	153800	28528566500	292000	292000	292000	292000	0
285	20241105	153700	28528566500	292000	292000	292000	292000	0
286	20241105	153600	28528566500	292000	292000	292000	292000	0
287	20241105	153500	28528566500	292000	292000	292000	292000	0
288	20241105	153400	28528566500	292000	292000	292000	292000	0
289	20241105	153300	28528566500	292000	292000	292000	292000	0
290	20241105	153200	28528566500	292000	292000	292000	292000	0
291	20241105	153100	28528566500	292000	292000	292000	292000	0
292	20241105	153000	28528566500	292000	292000	292000	292000	2521
293	20241105	152900	27792434500	293000	293000	293000	293000	0
294	20241105	152800	27792434500	293000	293000	293000	293000	0
295	20241105	152700	27792434500	293000	293000	293000	293000	0
296	20241105	152600	27792434500	293000	293000	293000	293000	0
297	20241105	152500	27792434500	293000	293000	293000	293000	0
298	20241105	152400	27792434500	293000	293000	293000	293000	0
299	20241105	152300	27792434500	293000	293000	293000	293000	0
300	20241105	152200	27792434500	293000	293000	293000	293000	0
301	20241105	152100	27792434500	293000	293000	293000	293000	0
302	20241105	152000	27792434500	293000	293000	293000	293000	0
303	20241105	151900	27792434500	293000	292500	293000	291500	611
304	20241105	151800	27613888500	292000	292500	292500	292000	367
305	20241105	151700	27506661000	292500	292000	292500	292000	522
306	20241105	151600	27354186000	292000	292000	292500	291500	508
307	20241105	151500	27205819000	292500	292500	292500	292000	276
308	20241105	151400	27125212500	292500	292500	292500	292000	468
309	20241105	151300	26988524000	292000	292500	293000	292000	475
310	20241105	151200	26849561500	292500	293000	293000	292500	326
311	20241105	151100	26754137000	292500	293000	293000	292500	117
312	20241105	151000	26719908000	293000	293000	293000	292500	160
313	20241105	150900	26673083500	293000	293000	293000	292500	278
314	20241105	150800	26591685500	292500	293500	294000	292500	1253
315	20241105	150700	26224303500	294000	294000	294000	293500	127
316	20241105	150600	26187010000	294000	294000	294000	293500	138
317	20241105	150500	26146449500	293500	293500	294000	293500	108
318	20241105	150400	26114710500	294000	294000	294000	293500	1768
319	20241105	150300	25595295000	294000	293000	294000	293000	526
320	20241105	150200	25440839500	293500	293500	293500	293000	224
321	20241105	150100	25375109000	293500	293000	293500	293000	230
322	20241105	150000	25307629500	293500	293000	293500	292500	146
323	20241105	145900	25264800000	293000	293000	293500	293000	386
324	20241105	145800	25151652000	293500	293500	293500	293000	181
325	20241105	145700	25098561000	293500	293500	293500	293000	190
326	20241105	145600	25042830000	293500	294000	294000	293000	238
327	20241105	145500	24973004000	294000	293500	294000	293000	406
328	20241105	145400	24853833500	293000	293500	293500	293000	406
329	20241105	145300	24734780500	293500	293500	293500	293000	111
330	20241105	145200	24702225000	293500	293500	293500	293000	115
331	20241105	145100	24668484000	293000	293500	294000	293000	791
332	20241105	145000	24436284500	293500	293500	293500	293000	152
333	20241105	144900	24391688500	293500	293500	294000	292500	601
334	20241105	144800	24215344000	293500	292500	293500	292000	932
335	20241105	144700	23942070500	292500	292500	293000	292500	369
336	20241105	144600	23834083000	293000	292500	293000	292500	351
337	20241105	144500	23731285000	293000	292500	293000	292500	176
338	20241105	144400	23679737000	292500	292500	293000	292000	189
339	20241105	144300	23624448000	292500	292500	293000	292500	330
340	20241105	144200	23527873500	292500	292000	293000	292000	383
341	20241105	144100	23415835500	292500	292500	293000	292000	192
342	20241105	144000	23359664500	292500	293000	293000	292500	345
343	20241105	143900	23258681000	293000	292000	293000	292000	266
344	20241105	143800	23180768000	292500	293000	293000	292000	251
345	20241105	143700	23107316500	293000	292500	293000	292500	181
346	20241105	143600	23054305000	292000	292500	293000	292000	245
347	20241105	143500	22982643000	292500	292500	292500	292000	155
348	20241105	143400	22937330500	292500	292500	292500	291500	254
349	20241105	143300	22863055500	292500	292000	292500	291500	149
350	20241105	143200	22819547000	291500	292500	292500	291500	282
351	20241105	143100	22737261500	292000	292500	292500	292000	164
352	20241105	143000	22689335000	292500	291000	292500	291000	198
353	20241105	142900	22631454000	291000	291500	292500	291000	120
354	20241105	142800	22596449500	291000	291500	292000	291000	151
355	20241105	142700	22552414000	292000	291500	292000	291500	197
356	20241105	142600	22494908500	292000	291500	292000	291000	139
357	20241105	142500	22454410000	291500	292000	292000	290500	605
358	20241105	142400	22278144000	292000	291500	292000	291500	320
359	20241105	142300	22184776000	292000	291500	292000	291500	88
360	20241105	142200	22159099000	291500	292000	292000	291500	93
361	20241105	142100	22131961500	292000	292500	292500	291500	655
362	20241105	142000	21940788000	292500	292000	292500	292000	82
363	20241105	141900	21916818000	292500	292000	293000	292000	64
364	20241105	141800	21898104000	292000	292000	293000	292000	529
365	20241105	141700	21743271000	292000	292000	292500	292000	163
366	20241105	141600	21695603000	292500	292000	292500	292000	151
367	20241105	141500	21651453500	292500	292000	292500	291500	570
368	20241105	141400	21484946500	292000	292000	292000	291500	135
369	20241105	141300	21445564500	292000	291500	292000	291500	221
370	20241105	141200	21381115500	291500	292000	292000	291500	187
371	20241105	141100	21326523500	292000	292000	292000	291500	178
372	20241105	141000	21274560500	291500	292000	292000	291500	112
373	20241105	140900	21241868000	292000	292000	292000	291500	310
374	20241105	140800	21151393500	292000	292500	292500	291500	322
375	20241105	140700	21057351500	292000	292500	292500	292000	43
376	20241105	140600	21044778000	292000	292000	292500	291500	249
377	20241105	140500	20972073500	292000	292500	292500	291500	179
378	20241105	140400	20919760000	292500	292500	293000	291500	325
379	20241105	140300	20824805000	292500	292500	292500	292000	225
380	20241105	140200	20759009500	292500	292000	292500	291500	215
381	20241105	140100	20696202500	292000	292000	292000	291500	156
382	20241105	140000	20650655000	291500	291500	292000	291500	72
383	20241105	135900	20629646000	292000	292000	292000	291500	150
384	20241105	135800	20585848000	291500	291500	292000	291500	88
385	20241105	135700	20560181000	291500	292000	292000	291500	83
386	20241105	135600	20535964000	292000	292000	292000	291500	135
387	20241105	135500	20496583500	292000	292000	292000	290500	1111
388	20241105	135400	20172952000	291500	292000	292000	291500	224
389	20241105	135300	20107610500	292000	291500	292500	291500	161
390	20241105	135200	20060567500	291500	292000	292500	291500	106
391	20241105	135100	20029635000	291500	291500	292500	291500	151
392	20241105	135000	19985534000	292000	292000	292500	291500	41
393	20241105	134900	19973572500	292500	291500	292500	290500	410
394	20241105	134800	19853950000	291500	290500	291500	290500	67
395	20241105	134700	19834427500	290500	290500	291500	290500	169
396	20241105	134600	19785194500	290500	290500	291000	290500	32
397	20241105	134500	19775896500	291500	291000	291500	290500	79
398	20241105	134400	19752903500	291000	291000	291000	290500	118
399	20241105	134300	19718568000	290500	290000	291000	290000	583
400	20241105	134200	19549191000	290500	290000	290500	290000	247
401	20241105	134100	19477540000	290000	290000	290500	290000	111
402	20241105	134000	19445349000	290000	291000	291000	290000	904
403	20241105	133900	19182897500	291000	290500	291500	290500	48
404	20241105	133800	19168941000	291000	290500	291500	290500	117
405	20241105	133700	19134909000	291000	291000	291000	290500	37
406	20241105	133600	19124145000	291000	290500	291000	290500	69
407	20241105	133500	19104071500	290500	291000	291000	290500	36
408	20241105	133400	19093611000	291000	290500	291000	290500	20
409	20241105	133300	19087796500	290500	291500	292000	290500	931
410	20241105	133200	18816552000	291500	292000	292000	291500	39
411	20241105	133100	18805171000	292000	291500	292000	291500	9
412	20241105	133000	18802545000	292000	291000	292000	291000	350
413	20241105	132900	18700500000	291500	291000	291500	291000	213
414	20241105	132800	18638414000	291500	291000	291500	290500	35
415	20241105	132700	18628228000	290000	291500	291500	290000	1245
416	20241105	132600	18266118000	291500	292000	292000	291500	75
417	20241105	132500	18244249500	292000	292000	292000	291500	15
418	20241105	132400	18239870000	291500	292500	292500	291500	1223
419	20241105	132300	17882670000	292500	292500	292500	292000	174
420	20241105	132200	17831777000	292500	292000	292500	291500	534
421	20241105	132100	17675843500	292000	292000	292000	291500	27
422	20241105	132000	17667965500	292000	291500	292000	291000	178
423	20241105	131900	17616076500	291000	291500	291500	291000	60
424	20241105	131800	17598595500	291500	290500	291500	290500	379
425	20241105	131700	17488178000	290500	291500	291500	290500	1574
426	20241105	131600	17029615000	291500	292000	292000	291500	64
427	20241105	131500	17010935000	292000	291500	292000	291500	485
428	20241105	131400	16869428500	292000	291000	292000	291000	437
429	20241105	131300	16742026500	291000	293000	293500	291000	1448
430	20241105	131200	16318696000	293000	293500	294000	293000	701
431	20241105	131100	16112959000	293500	294000	294000	293500	706
432	20241105	131000	15905663500	294000	293000	294000	293000	1093
433	20241105	130900	15584851000	293000	291500	293000	291500	1602
434	20241105	130800	15116323000	291500	290500	291500	290000	2029
435	20241105	130700	14526295500	291000	291000	291000	290500	134
436	20241105	130600	14487303000	291000	291000	291000	290500	96
437	20241105	130500	14459384500	290500	291000	291000	290500	38
438	20241105	130400	14448336500	291000	290500	291000	290500	107
439	20241105	130300	14417200500	290500	290500	291000	290000	255
440	20241105	130200	14343125500	290500	290500	290500	290000	70
441	20241105	130100	14322791500	290500	290000	290500	290000	6
442	20241105	130000	14321050000	290000	290000	290500	290000	49
443	20241105	125900	14306830000	290500	290000	290500	289500	345
444	20241105	125800	14206762500	290000	290000	290000	289500	153
445	20241105	125700	14162393500	290000	290000	290500	290000	472
446	20241105	125600	14025489500	290000	289500	290000	289500	58
447	20241105	125500	14008672000	289500	289500	290000	289000	220
448	20241105	125400	13944972000	289000	289500	289500	289000	94
449	20241105	125300	13917767000	289500	289000	289500	289000	19
450	20241105	125200	13912274000	289500	289000	289500	289000	22
451	20241105	125100	13905914000	289500	289500	289500	289000	25
452	20241105	125000	13898684000	289000	289000	289500	289000	29
453	20241105	124900	13890300000	289500	289500	289500	289000	28
454	20241105	124800	13882205500	289000	289000	289500	289000	31
455	20241105	124700	13873244000	289500	288500	289500	288500	53
456	20241105	124600	13857934000	289000	289000	289000	288500	16
457	20241105	124500	13853312500	289000	289000	289000	288500	16
458	20241105	124400	13848689500	289000	288500	289000	288500	145
459	20241105	124300	13806805000	288500	289000	289000	288500	62
460	20241105	124200	13788908500	289500	289500	289500	288500	54
461	20241105	124100	13773309000	289500	289000	289500	289000	125
462	20241105	124000	13737177000	289000	289000	289500	289000	56
463	20241105	123900	13720991500	289500	289000	289500	289000	45
464	20241105	123800	13707980000	289000	289000	289500	289000	87
465	20241105	123700	13682833500	289000	289500	289500	289000	552
466	20241105	123600	13523286500	289500	289000	289500	289000	40
467	20241105	123500	13511713500	289000	289500	290000	289000	827
468	20241105	123400	13272279500	289500	289500	289500	289000	326
469	20241105	123300	13178059000	289500	289000	290000	289000	288
470	20241105	123200	13094694500	289500	289000	289500	289000	49
471	20241105	123100	13080510000	289500	289500	289500	289000	273
472	20241105	123000	13001478500	290000	289500	290000	289000	373
473	20241105	122900	12893468500	290000	289000	290000	289000	1264
474	20241105	122800	12527853000	288000	288000	289000	288000	55
475	20241105	122700	12511978500	289000	289000	289000	288500	67
476	20241105	122600	12492642000	289000	288500	289000	288000	279
477	20241105	122500	12412077500	288000	288500	288500	288000	74
478	20241105	122400	12390738000	288000	288500	288500	288000	40
479	20241105	122300	12379205000	288500	288500	288500	288000	74
480	20241105	122200	12357856500	288500	288500	288500	288000	32
481	20241105	122100	12348634500	288500	288000	288500	288000	58
482	20241105	122000	12331920500	288000	288500	288500	287500	45
483	20241105	121900	12318940500	288000	288500	288500	287500	35
484	20241105	121800	12308867000	288500	288000	288500	288000	10
485	20241105	121700	12305984500	288500	288500	288500	287500	19
486	20241105	121600	12300520000	288500	288000	288500	287500	14
487	20241105	121500	12296488000	288000	287500	288500	287500	29
488	20241105	121400	12288128500	288500	288000	288500	287500	53
489	20241105	121300	12272862500	288000	288000	288500	287500	76
490	20241105	121200	12250964000	288000	287500	288500	287500	26
491	20241105	121100	12243474000	288500	288000	288500	287500	27
492	20241105	121000	12235707500	288500	288000	288500	287500	49
493	20241105	120900	12221577000	288000	288500	288500	287500	113
494	20241105	120800	12189024000	288500	288500	288500	287500	65
495	20241105	120700	12170274000	288500	288500	288500	287500	49
496	20241105	120600	12156139500	288500	288000	288500	287500	64
497	20241105	120500	12137706500	287500	288000	288000	287500	37
498	20241105	120400	12127052000	288000	287500	288000	287500	12
499	20241105	120300	12123600500	288000	288000	288500	287500	53
500	20241105	120200	12108334000	288000	287500	288000	287500	11
501	20241105	120100	12105167000	288000	287500	288000	287500	75
502	20241105	120000	12083581000	288000	288500	288500	287500	40
503	20241105	115900	12072070500	288500	288000	288500	287500	24
504	20241105	115800	12065164000	288000	288500	288500	287500	70
505	20241105	115700	12045017000	287500	288500	288500	287500	548
506	20241105	115600	11887166000	288500	288500	288500	288000	22
507	20241105	115500	11880820500	288500	288000	289000	288000	80
508	20241105	115400	11857733000	288000	289000	289000	288000	19
509	20241105	115300	11852256500	289000	288500	289000	288000	80
510	20241105	115200	11829174000	288000	288500	288500	288000	35
511	20241105	115100	11819092500	288500	288000	288500	288000	33
512	20241105	115000	11809585000	288000	288000	288500	288000	42
513	20241105	114900	11797483500	288500	288500	288500	288000	80
514	20241105	114800	11774404500	288500	288000	288500	288000	24
515	20241105	114700	11767491500	288500	288500	288500	288000	45
516	20241105	114600	11754524500	288000	288000	289000	288000	79
517	20241105	114500	11731762000	288000	287500	289000	287500	82
518	20241105	114400	11708146000	287500	288000	289000	287500	381
519	20241105	114300	11598394000	288500	288500	289000	288000	31
520	20241105	114200	11589452500	288500	288000	288500	288000	40
521	20241105	114100	11577926000	288500	288500	288500	288000	7
522	20241105	114000	11575908500	288500	288500	288500	287500	153
523	20241105	113900	11531769000	287500	287500	288500	287500	59
524	20241105	113800	11514789500	288500	288000	288500	288000	14
525	20241105	113700	11510754500	288000	288000	288500	287500	120
526	20241105	113600	11476144500	287500	287500	288500	287500	38
527	20241105	113500	11465214500	288000	288000	288500	287500	23
528	20241105	113400	11458584500	288000	287500	288500	287500	136
529	20241105	113300	11419434000	287500	288000	288500	287500	315
530	20241105	113200	11328717500	289000	290000	290000	287500	1084
531	20241105	113100	11015495500	290000	289500	290000	289000	883
532	20241105	113000	10759869000	289500	289000	289500	289000	902
533	20241105	112900	10499053000	289000	287500	289000	287000	1158
534	20241105	112800	10165237500	286500	287500	287500	286500	30
535	20241105	112700	10156634500	287500	287500	287500	287000	65
536	20241105	112600	10137975000	287000	287500	287500	287000	40
537	20241105	112500	10126485000	287500	287500	287500	287000	67
538	20241105	112400	10107248500	287000	287500	288000	287000	261
539	20241105	112300	10032216500	288000	287000	288000	287000	200
540	20241105	112200	9974704500	287000	287500	287500	287000	20
541	20241105	112100	9968956500	287500	287000	287500	287000	71
542	20241105	112000	9948558500	287500	287500	287500	287000	41
543	20241105	111900	9936783000	287500	287000	287500	287000	6
544	20241105	111800	9935060500	287500	287000	287500	287000	35
545	20241105	111700	9925011500	287000	287500	287500	287000	40
546	20241105	111600	9913527000	287000	287000	287500	287000	4
547	20241105	111500	9912378500	287000	287500	287500	287000	28
548	20241105	111400	9904341000	288000	287500	288000	287000	115
549	20241105	111300	9871277500	287500	287500	288000	287500	29
550	20241105	111200	9862939500	288000	287500	288000	287000	218
551	20241105	111100	9800274000	287000	287000	287500	287000	28
552	20241105	111000	9792236500	287500	287000	288000	287000	66
553	20241105	110900	9773259000	287000	287500	287500	287000	345
554	20241105	110800	9674116000	287500	288000	288000	287500	17
555	20241105	110700	9669228000	287500	287500	288000	287500	11
556	20241105	110600	9666065000	287500	287500	288000	287500	117
557	20241105	110500	9632424500	287500	287500	288000	287500	67
558	20241105	110400	9613159000	287500	288000	288000	287500	32
559	20241105	110300	9603955000	287500	288000	288000	287500	60
560	20241105	110200	9586701000	288000	287500	288000	287500	37
561	20241105	110100	9576060500	287500	288000	288000	287500	91
562	20241105	110000	9549892500	287500	288000	288000	287500	87
563	20241105	105900	9524874500	287500	288000	288500	287500	279
564	20241105	105800	9444521500	288500	288000	288500	288000	105
565	20241105	105700	9414242500	288000	287500	288500	287500	33
566	20241105	105600	9404744500	287500	288000	288000	287500	71
567	20241105	105500	9384305500	288000	287500	288000	287500	57
568	20241105	105400	9367902500	287500	287500	288000	287500	115
569	20241105	105300	9334807500	288000	288000	288000	287500	21
570	20241105	105200	9328767000	287500	288500	288500	287500	306
571	20241105	105100	9240642500	288000	288500	288500	287500	43
572	20241105	105000	9228267500	288500	288000	288500	287500	104
573	20241105	104900	9198322500	288000	288000	288500	288000	181
574	20241105	104800	9146189000	288000	288000	288000	287500	142
575	20241105	104700	9105300000	288000	288000	288500	287500	131
576	20241105	104600	9067568500	288500	289000	289500	288000	250
577	20241105	104500	8995325000	289000	288000	289500	287500	1380
578	20241105	104400	8596715500	289000	288000	289000	288000	431
579	20241105	104300	8472412500	288000	287500	288000	287500	44
580	20241105	104200	8459742500	287500	287500	288000	287000	398
581	20241105	104100	8345316500	287500	287000	287500	287000	67
582	20241105	104000	8326072500	287000	286500	287000	286500	19
583	20241105	103900	8320621000	287000	286500	287000	286500	141
584	20241105	103800	8280175500	287000	287000	287000	286500	36
585	20241105	103700	8269848000	286500	286500	287000	286500	27
586	20241105	103600	8262106500	287000	287500	287500	286500	406
587	20241105	103500	8145580500	287500	286000	287500	286000	488
588	20241105	103400	8005707500	286000	286000	286000	285500	20
589	20241105	103300	7999994500	285500	286000	286000	285500	257
590	20241105	103200	7926619500	285500	285000	286000	285000	196
591	20241105	103100	7870667500	285000	285000	285500	285000	11
592	20241105	103000	7867531000	285500	285500	285500	285000	125
593	20241105	102900	7831854500	285500	284500	285500	284500	891
594	20241105	102800	7577972000	284500	284500	284500	284500	3
595	20241105	102700	7577118500	285000	285000	285000	284500	153
596	20241105	102600	7533589000	285000	285000	285000	285000	3
597	20241105	102500	7532734000	284000	284000	284000	284000	3
598	20241105	102400	7531882000	284000	284500	285000	284000	29
599	20241105	102300	7523640000	285000	284500	285000	284000	94
600	20241105	102200	7496929500	284500	284000	285000	283000	1346
601	20241105	102100	7115502000	284000	285000	285500	284000	163
602	20241105	102000	7069145000	285000	285500	285500	284500	124
603	20241105	101900	7033854000	285500	284500	285500	284500	3
604	20241105	101800	7032999500	284500	284500	284500	284500	19
605	20241105	101700	7027594000	285000	285000	285500	285000	71
606	20241105	101600	7007355500	285500	285500	285500	285000	3
607	20241105	101500	7006499500	285500	286000	286500	285500	136
608	20241105	101400	6967633500	286500	286000	286500	285500	174
609	20241105	101300	6917873500	286000	285500	286500	285500	179
610	20241105	101200	6866677500	286000	286000	287000	285500	466
611	20241105	101100	6733310500	286500	285500	286500	285500	133
612	20241105	101000	6695274000	285500	285500	286000	285500	412
613	20241105	100900	6577618500	285000	284500	285500	284500	246
614	20241105	100800	6507569500	284000	284000	284000	284000	62
615	20241105	100700	6489961500	284000	284000	284500	284000	244
616	20241105	100600	6420664000	284000	283500	284000	283500	178
617	20241105	100500	6370112500	284000	284000	284000	283500	20
618	20241105	100400	6364440000	284500	283500	284500	283500	44
619	20241105	100300	6351940500	283500	284000	284000	283500	101
620	20241105	100200	6323272000	283500	283500	284000	283500	35
621	20241105	100100	6313345500	284000	283500	284000	283500	42
622	20241105	100000	6301428000	283500	282000	284000	282000	544
623	20241105	095900	6147576500	282000	282500	283000	282000	98
624	20241105	095800	6119897000	282500	283000	283000	282500	145
625	20241105	095700	6078928000	282500	283000	283000	282500	120
626	20241105	095600	6045027500	283000	283500	284000	283000	441
627	20241105	095500	5920142500	283500	283500	283500	283000	29
628	20241105	095400	5911922000	283000	282500	283000	282500	173
629	20241105	095300	5863008000	283500	281500	283500	281500	485
630	20241105	095200	5725840500	281500	282500	282500	281500	99
631	20241105	095100	5697923500	282500	282500	283000	282500	146
632	20241105	095000	5656675000	283000	282500	283000	282000	163
633	20241105	094900	5610648500	282500	282000	283000	282000	519
634	20241105	094800	5464174000	282000	283000	284000	282000	1120
635	20241105	094700	5147598500	283000	284500	284500	283000	990
636	20241105	094600	4866557500	284500	284500	284500	284000	107
637	20241105	094500	4836129000	284500	285000	285000	284000	904
638	20241105	094400	4579136000	285500	285500	285500	284500	38
639	20241105	094300	4568303500	285500	284500	285500	284500	71
640	20241105	094200	4548078000	284500	285000	285000	284500	70
641	20241105	094100	4528146500	285000	285500	285500	284500	46
642	20241105	094000	4515051000	284500	285500	285500	284500	255
643	20241105	093900	4442288500	285500	285000	286000	284500	329
644	20241105	093800	4348527500	285500	285500	286000	285000	205
645	20241105	093700	4290010500	285500	285000	286000	285000	89
646	20241105	093600	4264643000	285000	286000	286000	285000	177
647	20241105	093500	4214108000	286000	286000	286000	286000	23
648	20241105	093400	4207530000	285500	287000	287500	285000	1265
649	20241105	093300	3845543000	287500	286500	287500	286500	451
650	20241105	093200	3716133000	286500	286500	286500	286000	26
651	20241105	093100	3708691000	286500	286500	286500	286000	30
652	20241105	093000	3700103500	286500	286000	286500	286000	33
653	20241105	092900	3690662000	286000	286500	286500	286000	43
654	20241105	092800	3678347500	286000	286000	286500	285500	166
655	20241105	092700	3630862000	286000	285000	286000	284500	1046
656	20241105	092600	3332746500	285000	286000	286000	285000	297
657	20241105	092500	3247955000	285500	286000	287000	285500	321
658	20241105	092400	3156159000	285500	286000	286000	285500	69
659	20241105	092300	3136451000	286000	285500	286000	285500	59
660	20241105	092200	3119591500	285500	286000	286000	285000	61
661	20241105	092100	3102176000	286000	286500	286500	285500	175
662	20241105	092000	3052136000	287000	285500	287000	285500	314
663	20241105	091900	2962424500	285500	285000	285500	285000	5
664	20241105	091800	2960998000	285500	285500	285500	285000	158
665	20241105	091700	2915963500	285500	284000	285500	284000	252
666	20241105	091600	2844305500	284500	285000	285000	284000	365
667	20241105	091500	2740472500	284500	285000	285500	284500	243
668	20241105	091400	2671236000	285500	286500	286500	285000	457
669	20241105	091300	2540655000	286500	286000	286500	285500	121
670	20241105	091200	2506045000	285500	288000	288000	285500	758
671	20241105	091100	2288839500	287500	286500	287500	286500	130
672	20241105	091000	2251509000	286500	286000	286500	286000	131
673	20241105	090900	2213983000	286000	285500	286500	285500	207
674	20241105	090800	2154825000	285500	287500	287500	285500	485
675	20241105	090700	2015770000	288000	287500	288000	287000	274
676	20241105	090600	1937020500	287500	289500	289500	287500	1331
677	20241105	090500	1552995000	289000	287000	289500	287000	893
678	20241105	090400	1295961000	287000	287500	288000	284500	775
679	20241105	090300	1074007000	287500	285000	287500	285000	329
680	20241105	090200	979698500	285000	286000	286000	284000	283
681	20241105	090100	899140500	288000	287000	289000	284000	1893
682	20241105	090000	357342000	287000	287500	289500	286000	1244