KissMeData/145020/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202100	29908736500	282000	282000	282000	282000	2273
3	20241120	202000	29908736500	282000	282000	282000	282000	0
4	20241120	201900	29908736500	282000	282000	282000	282000	0
5	20241120	201800	29908736500	282000	282000	282000	282000	0
6	20241120	201700	29908736500	282000	282000	282000	282000	0
7	20241120	201600	29908736500	282000	282000	282000	282000	0
8	20241120	201500	29908736500	282000	282000	282000	282000	0
9	20241120	201400	29908736500	282000	282000	282000	282000	0
10	20241120	201300	29908736500	282000	282000	282000	282000	0
11	20241120	201200	29908736500	282000	282000	282000	282000	0
12	20241120	201100	29908736500	282000	282000	282000	282000	0
13	20241120	201000	29908736500	282000	282000	282000	282000	0
14	20241120	200900	29908736500	282000	282000	282000	282000	0
15	20241120	200800	29908736500	282000	282000	282000	282000	0
16	20241120	200700	29908736500	282000	282000	282000	282000	0
17	20241120	200600	29908736500	282000	282000	282000	282000	0
18	20241120	200500	29908736500	282000	282000	282000	282000	0
19	20241120	200400	29908736500	282000	282000	282000	282000	0
20	20241120	200300	29908736500	282000	282000	282000	282000	0
21	20241120	200200	29908736500	282000	282000	282000	282000	0
22	20241120	200100	29908736500	282000	282000	282000	282000	0
23	20241120	200000	29908736500	282000	282000	282000	282000	0
24	20241120	195900	29908736500	282000	282000	282000	282000	0
25	20241120	195800	29908736500	282000	282000	282000	282000	0
26	20241120	195700	29908736500	282000	282000	282000	282000	0
27	20241120	195600	29908736500	282000	282000	282000	282000	0
28	20241120	195500	29908736500	282000	282000	282000	282000	0
29	20241120	195400	29908736500	282000	282000	282000	282000	0
30	20241120	195300	29908736500	282000	282000	282000	282000	0
31	20241120	195200	29908736500	282000	282000	282000	282000	0
32	20241120	195100	29908736500	282000	282000	282000	282000	2273
33	20241120	195000	29908736500	282000	282000	282000	282000	0
34	20241120	194900	29908736500	282000	282000	282000	282000	0
35	20241120	194800	29908736500	282000	282000	282000	282000	0
36	20241120	194700	29908736500	282000	282000	282000	282000	0
37	20241120	194600	29908736500	282000	282000	282000	282000	0
38	20241120	194500	29908736500	282000	282000	282000	282000	0
39	20241120	194400	29908736500	282000	282000	282000	282000	0
40	20241120	194300	29908736500	282000	282000	282000	282000	0
41	20241120	194200	29908736500	282000	282000	282000	282000	0
42	20241120	194100	29908736500	282000	282000	282000	282000	0
43	20241120	194000	29908736500	282000	282000	282000	282000	0
44	20241120	193900	29908736500	282000	282000	282000	282000	0
45	20241120	193800	29908736500	282000	282000	282000	282000	0
46	20241120	193700	29908736500	282000	282000	282000	282000	0
47	20241120	193600	29908736500	282000	282000	282000	282000	0
48	20241120	193500	29908736500	282000	282000	282000	282000	0
49	20241120	193400	29908736500	282000	282000	282000	282000	0
50	20241120	193300	29908736500	282000	282000	282000	282000	0
51	20241120	193200	29908736500	282000	282000	282000	282000	0
52	20241120	193100	29908736500	282000	282000	282000	282000	0
53	20241120	193000	29908736500	282000	282000	282000	282000	0
54	20241120	192900	29908736500	282000	282000	282000	282000	0
55	20241120	192800	29908736500	282000	282000	282000	282000	0
56	20241120	192700	29908736500	282000	282000	282000	282000	0
57	20241120	192600	29908736500	282000	282000	282000	282000	0
58	20241120	192500	29908736500	282000	282000	282000	282000	0
59	20241120	192400	29908736500	282000	282000	282000	282000	0
60	20241120	192300	29908736500	282000	282000	282000	282000	0
61	20241120	192200	29908736500	282000	282000	282000	282000	0
62	20241120	192100	29908736500	282000	282000	282000	282000	2273
63	20241120	192000	29908736500	282000	282000	282000	282000	0
64	20241120	191900	29908736500	282000	282000	282000	282000	0
65	20241120	191800	29908736500	282000	282000	282000	282000	0
66	20241120	191700	29908736500	282000	282000	282000	282000	0
67	20241120	191600	29908736500	282000	282000	282000	282000	0
68	20241120	191500	29908736500	282000	282000	282000	282000	0
69	20241120	191400	29908736500	282000	282000	282000	282000	0
70	20241120	191300	29908736500	282000	282000	282000	282000	0
71	20241120	191200	29908736500	282000	282000	282000	282000	0
72	20241120	191100	29908736500	282000	282000	282000	282000	0
73	20241120	191000	29908736500	282000	282000	282000	282000	0
74	20241120	190900	29908736500	282000	282000	282000	282000	0
75	20241120	190800	29908736500	282000	282000	282000	282000	0
76	20241120	190700	29908736500	282000	282000	282000	282000	0
77	20241120	190600	29908736500	282000	282000	282000	282000	0
78	20241120	190500	29908736500	282000	282000	282000	282000	0
79	20241120	190400	29908736500	282000	282000	282000	282000	0
80	20241120	190300	29908736500	282000	282000	282000	282000	0
81	20241120	190200	29908736500	282000	282000	282000	282000	0
82	20241120	190100	29908736500	282000	282000	282000	282000	0
83	20241120	190000	29908736500	282000	282000	282000	282000	0
84	20241120	185900	29908736500	282000	282000	282000	282000	0
85	20241120	185800	29908736500	282000	282000	282000	282000	0
86	20241120	185700	29908736500	282000	282000	282000	282000	0
87	20241120	185600	29908736500	282000	282000	282000	282000	0
88	20241120	185500	29908736500	282000	282000	282000	282000	0
89	20241120	185400	29908736500	282000	282000	282000	282000	0
90	20241120	185300	29908736500	282000	282000	282000	282000	0
91	20241120	185200	29908736500	282000	282000	282000	282000	0
92	20241120	185100	29908736500	282000	282000	282000	282000	2273
93	20241120	185000	29908736500	282000	282000	282000	282000	0
94	20241120	184900	29908736500	282000	282000	282000	282000	0
95	20241120	184800	29908736500	282000	282000	282000	282000	0
96	20241120	184700	29908736500	282000	282000	282000	282000	0
97	20241120	184600	29908736500	282000	282000	282000	282000	0
98	20241120	184500	29908736500	282000	282000	282000	282000	0
99	20241120	184400	29908736500	282000	282000	282000	282000	0
100	20241120	184300	29908736500	282000	282000	282000	282000	0
101	20241120	184200	29908736500	282000	282000	282000	282000	0
102	20241120	184100	29908736500	282000	282000	282000	282000	0
103	20241120	184000	29908736500	282000	282000	282000	282000	0
104	20241120	183900	29908736500	282000	282000	282000	282000	0
105	20241120	183800	29908736500	282000	282000	282000	282000	0
106	20241120	183700	29908736500	282000	282000	282000	282000	0
107	20241120	183600	29908736500	282000	282000	282000	282000	0
108	20241120	183500	29908736500	282000	282000	282000	282000	0
109	20241120	183400	29908736500	282000	282000	282000	282000	0
110	20241120	183300	29908736500	282000	282000	282000	282000	0
111	20241120	183200	29908736500	282000	282000	282000	282000	0
112	20241120	183100	29908736500	282000	282000	282000	282000	0
113	20241120	183000	29908736500	282000	282000	282000	282000	0
114	20241120	182900	29908736500	282000	282000	282000	282000	0
115	20241120	182800	29908736500	282000	282000	282000	282000	0
116	20241120	182700	29908736500	282000	282000	282000	282000	0
117	20241120	182600	29908736500	282000	282000	282000	282000	0
118	20241120	182500	29908736500	282000	282000	282000	282000	0
119	20241120	182400	29908736500	282000	282000	282000	282000	0
120	20241120	182300	29908736500	282000	282000	282000	282000	0
121	20241120	182200	29908736500	282000	282000	282000	282000	0
122	20241120	182100	29908736500	282000	282000	282000	282000	2273
123	20241120	182000	29908736500	282000	282000	282000	282000	0
124	20241120	181900	29908736500	282000	282000	282000	282000	0
125	20241120	181800	29908736500	282000	282000	282000	282000	0
126	20241120	181700	29908736500	282000	282000	282000	282000	0
127	20241120	181600	29908736500	282000	282000	282000	282000	0
128	20241120	181500	29908736500	282000	282000	282000	282000	0
129	20241120	181400	29908736500	282000	282000	282000	282000	0
130	20241120	181300	29908736500	282000	282000	282000	282000	0
131	20241120	181200	29908736500	282000	282000	282000	282000	0
132	20241120	181100	29908736500	282000	282000	282000	282000	0
133	20241120	181000	29908736500	282000	282000	282000	282000	0
134	20241120	180900	29908736500	282000	282000	282000	282000	0
135	20241120	180800	29908736500	282000	282000	282000	282000	0
136	20241120	180700	29908736500	282000	282000	282000	282000	0
137	20241120	180600	29908736500	282000	282000	282000	282000	0
138	20241120	180500	29908736500	282000	282000	282000	282000	0
139	20241120	180400	29908736500	282000	282000	282000	282000	0
140	20241120	180300	29908736500	282000	282000	282000	282000	0
141	20241120	180200	29908736500	282000	282000	282000	282000	0
142	20241120	180100	29908736500	282000	282000	282000	282000	0
143	20241120	180000	29908736500	282000	282000	282000	282000	0
144	20241120	175900	29908736500	282000	282000	282000	282000	0
145	20241120	175800	29908736500	282000	282000	282000	282000	0
146	20241120	175700	29908736500	282000	282000	282000	282000	0
147	20241120	175600	29908736500	282000	282000	282000	282000	0
148	20241120	175500	29908736500	282000	282000	282000	282000	0
149	20241120	175400	29908736500	282000	282000	282000	282000	0
150	20241120	175300	29908736500	282000	282000	282000	282000	0
151	20241120	175200	29908736500	282000	282000	282000	282000	0
152	20241120	175100	29908736500	282000	282000	282000	282000	2273
153	20241120	175000	29908736500	282000	282000	282000	282000	0
154	20241120	174900	29908736500	282000	282000	282000	282000	0
155	20241120	174800	29908736500	282000	282000	282000	282000	0
156	20241120	174700	29908736500	282000	282000	282000	282000	0
157	20241120	174600	29908736500	282000	282000	282000	282000	0
158	20241120	174500	29908736500	282000	282000	282000	282000	0
159	20241120	174400	29908736500	282000	282000	282000	282000	0
160	20241120	174300	29908736500	282000	282000	282000	282000	0
161	20241120	174200	29908736500	282000	282000	282000	282000	0
162	20241120	174100	29908736500	282000	282000	282000	282000	0
163	20241120	174000	29908736500	282000	282000	282000	282000	0
164	20241120	173900	29908736500	282000	282000	282000	282000	0
165	20241120	173800	29908736500	282000	282000	282000	282000	0
166	20241120	173700	29908736500	282000	282000	282000	282000	0
167	20241120	173600	29908736500	282000	282000	282000	282000	0
168	20241120	173500	29908736500	282000	282000	282000	282000	0
169	20241120	173400	29908736500	282000	282000	282000	282000	0
170	20241120	173300	29908736500	282000	282000	282000	282000	0
171	20241120	173200	29908736500	282000	282000	282000	282000	0
172	20241120	173100	29908736500	282000	282000	282000	282000	0
173	20241120	173000	29908736500	282000	282000	282000	282000	0
174	20241120	172900	29908736500	282000	282000	282000	282000	0
175	20241120	172800	29908736500	282000	282000	282000	282000	0
176	20241120	172700	29908736500	282000	282000	282000	282000	0
177	20241120	172600	29908736500	282000	282000	282000	282000	0
178	20241120	172500	29908736500	282000	282000	282000	282000	0
179	20241120	172400	29908736500	282000	282000	282000	282000	0
180	20241120	172300	29908736500	282000	282000	282000	282000	0
181	20241120	172200	29908736500	282000	282000	282000	282000	0
182	20241120	172100	29908736500	282000	282000	282000	282000	2273
183	20241120	172000	29908736500	282000	282000	282000	282000	0
184	20241120	171900	29908736500	282000	282000	282000	282000	0
185	20241120	171800	29908736500	282000	282000	282000	282000	0
186	20241120	171700	29908736500	282000	282000	282000	282000	0
187	20241120	171600	29908736500	282000	282000	282000	282000	0
188	20241120	171500	29908736500	282000	282000	282000	282000	0
189	20241120	171400	29908736500	282000	282000	282000	282000	0
190	20241120	171300	29908736500	282000	282000	282000	282000	0
191	20241120	171200	29908736500	282000	282000	282000	282000	0
192	20241120	171100	29908736500	282000	282000	282000	282000	0
193	20241120	171000	29908736500	282000	282000	282000	282000	0
194	20241120	170900	29908736500	282000	282000	282000	282000	0
195	20241120	170800	29908736500	282000	282000	282000	282000	0
196	20241120	170700	29908736500	282000	282000	282000	282000	0
197	20241120	170600	29908736500	282000	282000	282000	282000	0
198	20241120	170500	29908736500	282000	282000	282000	282000	0
199	20241120	170400	29908736500	282000	282000	282000	282000	0
200	20241120	170300	29908736500	282000	282000	282000	282000	0
201	20241120	170200	29908736500	282000	282000	282000	282000	0
202	20241120	170100	29908736500	282000	282000	282000	282000	0
203	20241120	170000	29908736500	282000	282000	282000	282000	0
204	20241120	165900	29908736500	282000	282000	282000	282000	0
205	20241120	165800	29908736500	282000	282000	282000	282000	0
206	20241120	165700	29908736500	282000	282000	282000	282000	0
207	20241120	165600	29908736500	282000	282000	282000	282000	0
208	20241120	165500	29908736500	282000	282000	282000	282000	0
209	20241120	165400	29908736500	282000	282000	282000	282000	0
210	20241120	165300	29908736500	282000	282000	282000	282000	0
211	20241120	165200	29908736500	282000	282000	282000	282000	0
212	20241120	165100	29908736500	282000	282000	282000	282000	2273
213	20241120	165000	29908736500	282000	282000	282000	282000	0
214	20241120	164900	29908736500	282000	282000	282000	282000	0
215	20241120	164800	29908736500	282000	282000	282000	282000	0
216	20241120	164700	29908736500	282000	282000	282000	282000	0
217	20241120	164600	29908736500	282000	282000	282000	282000	0
218	20241120	164500	29908736500	282000	282000	282000	282000	0
219	20241120	164400	29908736500	282000	282000	282000	282000	0
220	20241120	164300	29908736500	282000	282000	282000	282000	0
221	20241120	164200	29908736500	282000	282000	282000	282000	0
222	20241120	164100	29908736500	282000	282000	282000	282000	0
223	20241120	164000	29908736500	282000	282000	282000	282000	0
224	20241120	163900	29908736500	282000	282000	282000	282000	0
225	20241120	163800	29908736500	282000	282000	282000	282000	0
226	20241120	163700	29908736500	282000	282000	282000	282000	0
227	20241120	163600	29908736500	282000	282000	282000	282000	0
228	20241120	163500	29908736500	282000	282000	282000	282000	0
229	20241120	163400	29908736500	282000	282000	282000	282000	0
230	20241120	163300	29908736500	282000	282000	282000	282000	0
231	20241120	163200	29908736500	282000	282000	282000	282000	0
232	20241120	163100	29908736500	282000	282000	282000	282000	0
233	20241120	163000	29908736500	282000	282000	282000	282000	0
234	20241120	162900	29908736500	282000	282000	282000	282000	0
235	20241120	162800	29908736500	282000	282000	282000	282000	0
236	20241120	162700	29908736500	282000	282000	282000	282000	0
237	20241120	162600	29908736500	282000	282000	282000	282000	0
238	20241120	162500	29908736500	282000	282000	282000	282000	0
239	20241120	162400	29908736500	282000	282000	282000	282000	0
240	20241120	162300	29908736500	282000	282000	282000	282000	0
241	20241120	162200	29908736500	282000	282000	282000	282000	0
242	20241120	162100	29908736500	282000	282000	282000	282000	2273
243	20241120	162000	29908736500	282000	282000	282000	282000	0
244	20241120	161900	29908736500	282000	282000	282000	282000	0
245	20241120	161800	29908736500	282000	282000	282000	282000	0
246	20241120	161700	29908736500	282000	282000	282000	282000	0
247	20241120	161600	29908736500	282000	282000	282000	282000	0
248	20241120	161500	29908736500	282000	282000	282000	282000	0
249	20241120	161400	29908736500	282000	282000	282000	282000	0
250	20241120	161300	29908736500	282000	282000	282000	282000	0
251	20241120	161200	29908736500	282000	282000	282000	282000	0
252	20241120	161100	29908736500	282000	282000	282000	282000	0
253	20241120	161000	29908736500	282000	282000	282000	282000	0
254	20241120	160900	29908736500	282000	282000	282000	282000	0
255	20241120	160800	29908736500	282000	282000	282000	282000	0
256	20241120	160700	29908736500	282000	282000	282000	282000	0
257	20241120	160600	29908736500	282000	282000	282000	282000	0
258	20241120	160500	29908736500	282000	282000	282000	282000	0
259	20241120	160400	29908736500	282000	282000	282000	282000	0
260	20241120	160300	29908736500	282000	282000	282000	282000	0
261	20241120	160200	29908736500	282000	282000	282000	282000	0
262	20241120	160100	29908736500	282000	282000	282000	282000	0
263	20241120	160000	29908736500	282000	282000	282000	282000	0
264	20241120	155900	29908736500	282000	282000	282000	282000	0
265	20241120	155800	29908736500	282000	282000	282000	282000	0
266	20241120	155700	29908736500	282000	282000	282000	282000	0
267	20241120	155600	29908736500	282000	282000	282000	282000	0
268	20241120	155500	29908736500	282000	282000	282000	282000	0
269	20241120	155400	29908736500	282000	282000	282000	282000	0
270	20241120	155300	29908736500	282000	282000	282000	282000	0
271	20241120	155200	29908736500	282000	282000	282000	282000	0
272	20241120	155100	29908736500	282000	282000	282000	282000	2273
273	20241120	155000	29908736500	282000	282000	282000	282000	0
274	20241120	154900	29908736500	282000	282000	282000	282000	0
275	20241120	154800	29908736500	282000	282000	282000	282000	0
276	20241120	154700	29908736500	282000	282000	282000	282000	0
277	20241120	154600	29908736500	282000	282000	282000	282000	0
278	20241120	154500	29908736500	282000	282000	282000	282000	0
279	20241120	154400	29908736500	282000	282000	282000	282000	0
280	20241120	154300	29908736500	282000	282000	282000	282000	0
281	20241120	154200	29908736500	282000	282000	282000	282000	0
282	20241120	154100	29908736500	282000	282000	282000	282000	0
283	20241120	154000	29908736500	282000	282000	282000	282000	0
284	20241120	153900	29908736500	282000	282000	282000	282000	0
285	20241120	153800	29908736500	282000	282000	282000	282000	0
286	20241120	153700	29908736500	282000	282000	282000	282000	0
287	20241120	153600	29908736500	282000	282000	282000	282000	0
288	20241120	153500	29908736500	282000	282000	282000	282000	0
289	20241120	153400	29908736500	282000	282000	282000	282000	0
290	20241120	153300	29908736500	282000	282000	282000	282000	0
291	20241120	153200	29908736500	282000	282000	282000	282000	0
292	20241120	153100	29908736500	282000	282000	282000	282000	0
293	20241120	153000	29908736500	282000	282000	282000	282000	2273
294	20241120	152900	29267750500	281000	281000	281000	281000	0
295	20241120	152800	29267750500	281000	281000	281000	281000	0
296	20241120	152700	29267750500	281000	281000	281000	281000	0
297	20241120	152600	29267750500	281000	281000	281000	281000	0
298	20241120	152500	29267750500	281000	281000	281000	281000	0
299	20241120	152400	29267750500	281000	281000	281000	281000	0
300	20241120	152300	29267750500	281000	281000	281000	281000	0
301	20241120	152200	29267750500	281000	281000	281000	281000	0
302	20241120	152100	29267750500	281000	281000	281000	281000	0
303	20241120	152000	29267750500	281000	281000	281000	281000	0
304	20241120	151900	29267750500	281000	281500	281500	281000	347
305	20241120	151800	29170160500	281000	281500	281500	281000	283
306	20241120	151700	29090622500	281500	281500	281500	281000	106
307	20241120	151600	29060822500	281000	281000	281500	281000	191
308	20241120	151500	29007147500	281000	281500	281500	281000	448
309	20241120	151400	28881247500	281000	281500	281500	281000	99
310	20241120	151300	28853407500	281000	281000	281500	281000	120
311	20241120	151200	28819663500	281000	281500	281500	281000	188
312	20241120	151100	28766829500	281000	281500	281500	281000	182
313	20241120	151000	28715679000	281500	281500	282000	281000	254
314	20241120	150900	28644185000	282000	282000	282000	281500	372
315	20241120	150800	28539426000	281500	282000	282000	281500	60
316	20241120	150700	28522524000	282000	282000	282000	281500	455
317	20241120	150600	28394278000	282000	282000	282000	281500	287
318	20241120	150500	28313408000	282000	281500	282000	281500	133
319	20241120	150400	28275956000	281500	282000	282000	281000	821
320	20241120	150300	28044800000	282000	282500	282500	281500	328
321	20241120	150200	27952325000	282000	282500	282500	281500	239
322	20241120	150100	27884942000	282500	282000	282500	281500	311
323	20241120	150000	27797238000	282000	282500	282500	282000	121
324	20241120	145900	27763102000	282500	282000	282500	282000	321
325	20241120	145800	27672571500	282000	282000	282500	281500	2501
326	20241120	145700	26966889500	282500	282500	282500	282000	114
327	20241120	145600	26934686000	282000	282500	282500	282000	240
328	20241120	145500	26866890000	282500	282500	282500	282000	162
329	20241120	145400	26821155500	282500	282000	282500	282000	138
330	20241120	145300	26782201000	282500	282500	282500	282000	161
331	20241120	145200	26736765000	282500	282500	282500	282000	78
332	20241120	145100	26714744000	282500	282500	282500	282000	92
333	20241120	145000	26688759000	282500	282500	282500	282000	131
334	20241120	144900	26651761500	282500	282500	282500	282000	63
335	20241120	144800	26633987000	282500	282000	282500	282000	163
336	20241120	144700	26587956000	282500	282500	282500	282000	452
337	20241120	144600	26460396500	282000	282000	282500	282000	91
338	20241120	144500	26434714500	282500	282500	282500	282000	234
339	20241120	144400	26368686000	282000	283000	283000	282000	1460
340	20241120	144300	25956291500	282500	283000	283500	282500	784
341	20241120	144200	25734408500	283500	283500	284000	283000	558
342	20241120	144100	25576208000	283500	283500	283500	283000	159
343	20241120	144000	25531142000	283500	283500	283500	283000	173
344	20241120	143900	25482102000	283500	283000	283500	283000	110
345	20241120	143800	25450921000	283500	283500	283500	283000	242
346	20241120	143700	25382318000	283500	284000	284000	283000	674
347	20241120	143600	25191202500	284000	284000	284000	283500	63
348	20241120	143500	25173312500	284000	284000	284000	283500	19
349	20241120	143400	25167917000	284000	284000	284000	283500	29
350	20241120	143300	25159683000	283500	284000	284000	283500	50
351	20241120	143200	25145491000	284000	284000	284000	283500	220
352	20241120	143100	25083092000	284000	283500	284000	283500	33
353	20241120	143000	25073721000	284000	284000	284000	284000	24
354	20241120	142900	25066905000	283500	283500	284000	283500	109
355	20241120	142800	25035998500	283500	283500	283500	283000	116
356	20241120	142700	25003113000	283500	282500	283500	282000	1438
357	20241120	142600	24596477000	282500	282500	282500	282000	103
358	20241120	142500	24567419000	282000	282000	282500	282000	89
359	20241120	142400	24542295500	282500	282500	282500	282000	50
360	20241120	142300	24528180000	282000	282500	282500	282000	58
361	20241120	142200	24511813500	282500	282500	282500	282000	29
362	20241120	142100	24503630000	282500	283000	283000	282500	428
363	20241120	142000	24382714000	283000	282000	283000	282000	293
364	20241120	141900	24299942000	282500	283000	283000	282500	324
365	20241120	141800	24208368500	283000	283000	283500	281500	3873
366	20241120	141700	23116710500	283500	283500	283500	283500	69
367	20241120	141600	23097149000	283500	283500	283500	283000	77
368	20241120	141500	23075322500	283500	283500	283500	283500	39
369	20241120	141400	23064266000	283500	282500	283500	282500	939
370	20241120	141300	22798897000	282500	282500	282500	282000	36
371	20241120	141200	22788731000	282000	282500	282500	282000	41
372	20241120	141100	22777159000	282000	282000	282500	282000	35
373	20241120	141000	22767284500	282000	282500	282500	282000	29
374	20241120	140900	22759098000	282000	282500	282500	282000	42
375	20241120	140800	22747245000	282500	282000	282500	282000	57
376	20241120	140700	22731167500	282000	282000	282500	281500	578
377	20241120	140600	22568167000	282000	282000	282000	281500	114
378	20241120	140500	22536030000	282000	281500	282000	281000	98
379	20241120	140400	22508440000	281500	281500	281500	281000	82
380	20241120	140300	22485358000	281500	281500	281500	281000	64
381	20241120	140200	22467347000	281000	281500	281500	281000	116
382	20241120	140100	22434719500	281500	281500	281500	281000	65
383	20241120	140000	22416435000	281500	281500	281500	281000	90
384	20241120	135900	22391118000	281500	281000	281500	281000	74
385	20241120	135800	22370302500	281500	281000	281500	281000	60
386	20241120	135700	22353433500	281500	281000	281500	281000	54
387	20241120	135600	22338243000	281500	281500	281500	281000	23
388	20241120	135500	22331769000	281500	282000	282000	281500	86
389	20241120	135400	22307545000	281500	282000	282000	281000	716
390	20241120	135300	22105919500	282000	282000	282000	281500	72
391	20241120	135200	22085629000	281500	282000	282000	281500	46
392	20241120	135100	22072667000	282000	282500	282500	282000	558
393	20241120	135000	21915310000	282000	282500	282500	282000	48
394	20241120	134900	21901764000	282000	282500	282500	282000	99
395	20241120	134800	21873838500	282500	282500	282500	282000	602
396	20241120	134700	21704069000	282500	282500	282500	282000	32
397	20241120	134600	21695030500	282500	282500	282500	282000	306
398	20241120	134500	21608593500	282500	282500	282500	282000	222
399	20241120	134400	21545970000	282500	283000	283000	282500	176
400	20241120	134300	21496248500	283000	282500	283000	282500	308
401	20241120	134200	21409227500	282500	282500	283000	282500	110
402	20241120	134100	21378119500	283000	282500	283000	282500	27
403	20241120	134000	21370489500	283000	283000	283000	282500	308
404	20241120	133900	21283344500	283000	283000	283000	282500	204
405	20241120	133800	21225627500	283500	283000	283500	282500	298
406	20241120	133700	21141313500	283000	283000	283000	282500	216
407	20241120	133600	21080196500	283000	283000	283500	283000	142
408	20241120	133500	21040004500	283000	283000	283500	283000	48
409	20241120	133400	21026411500	283000	283500	283500	283000	66
410	20241120	133300	21007727000	282500	283000	283500	282500	672
411	20241120	133200	20817806500	283000	283500	283500	283000	233
412	20241120	133100	20751857000	283500	283500	283500	283000	65
413	20241120	133000	20733442500	283500	283500	283500	283000	35
414	20241120	132900	20723529000	283000	283500	283500	283000	95
415	20241120	132800	20696625500	283000	283500	283500	283000	118
416	20241120	132700	20663194000	283000	284000	284000	283000	331
417	20241120	132600	20569367000	284000	284000	284000	283500	49
418	20241120	132500	20555454500	284000	284000	284000	283500	34
419	20241120	132400	20545800500	283500	284000	284000	283000	99
420	20241120	132300	20517732000	283500	283500	284000	283500	189
421	20241120	132200	20464057500	284000	283500	284000	283500	90
422	20241120	132100	20438535000	284000	284000	284000	283500	23
423	20241120	132000	20432005000	283500	284500	284500	283500	151
424	20241120	131900	20389186500	284000	284000	284500	284000	100
425	20241120	131800	20360780000	284500	284500	284500	284000	232
426	20241120	131700	20294793500	285000	285000	285000	285000	8
427	20241120	131600	20292513500	285000	284500	285000	284500	40
428	20241120	131500	20281122500	285000	285000	285500	284500	1954
429	20241120	131400	19724193000	285000	284000	285000	284000	879
430	20241120	131300	19474191000	284000	284000	284000	283500	140
431	20241120	131200	19434446000	284000	283000	284000	283000	93
432	20241120	131100	19408076500	283500	283500	283500	283000	55
433	20241120	131000	19392498000	283500	283500	283500	283000	22
434	20241120	130900	19386267000	283500	283000	283500	283000	158
435	20241120	130800	19341494000	283000	283500	283500	283000	169
436	20241120	130700	19293650000	283500	283500	284000	283500	353
437	20241120	130600	19193572500	284000	284000	284000	283500	33
438	20241120	130500	19184207500	283500	283500	284000	283500	93
439	20241120	130400	19157833000	284000	283500	284000	283500	57
440	20241120	130300	19141659000	284000	284000	284000	283500	119
441	20241120	130200	19107917000	284000	284000	284500	284000	380
442	20241120	130100	18999996500	284500	284000	284500	284000	46
443	20241120	130000	18986918000	284000	284500	284500	284000	170
444	20241120	125900	18938578500	284500	284000	284500	284000	1025
445	20241120	125800	18647311000	284000	283000	284000	283000	1106
446	20241120	125700	18333853500	283000	283000	283000	282500	38
447	20241120	125600	18323101000	283000	283000	283000	282500	58
448	20241120	125500	18306695500	283000	283000	283000	283000	32
449	20241120	125400	18297639500	283000	283000	283000	282500	35
450	20241120	125300	18287739500	283000	283000	283000	282500	12
451	20241120	125200	18284346000	282500	283000	283000	282500	23
452	20241120	125100	18277839000	283000	283000	283000	282500	57
453	20241120	125000	18261713000	283000	283000	283000	282500	17
454	20241120	124900	18256902500	282500	282500	283000	282500	457
455	20241120	124800	18127740500	282500	282500	282500	282000	230
456	20241120	124700	18062879500	282500	282000	282500	281500	252
457	20241120	124600	17991824000	282000	282000	282000	282000	112
458	20241120	124500	17960240000	282000	282000	282500	282000	94
459	20241120	124400	17933724500	282000	282000	282500	282000	41
460	20241120	124300	17922153500	282000	282000	282500	282000	67
461	20241120	124200	17903259000	282500	282000	282500	282000	317
462	20241120	124100	17813857000	282500	282500	282500	282000	36
463	20241120	124000	17803687500	282500	282500	282500	282000	37
464	20241120	123900	17793240000	282500	282500	282500	282000	33
465	20241120	123800	17783921500	282000	282000	282500	282000	61
466	20241120	123700	17766703000	282500	282500	282500	282000	42
467	20241120	123600	17754841000	282500	282500	282500	282000	89
468	20241120	123500	17729699000	282500	282500	282500	282500	29
469	20241120	123400	17721506500	282500	282500	282500	282000	31
470	20241120	123300	17712750500	282000	282000	282500	282000	101
471	20241120	123200	17684257500	282000	282000	282000	282000	35
472	20241120	123100	17674387500	282000	282000	282000	282000	90
473	20241120	123000	17649007500	282000	282000	282000	281500	35
474	20241120	122900	17639138500	282000	282000	282000	281500	81
475	20241120	122800	17616298500	282000	282000	282000	282000	110
476	20241120	122700	17585278500	282000	281500	282000	281500	77
477	20241120	122600	17563578000	282000	282000	282500	282000	191
478	20241120	122500	17509711500	282500	282500	282500	282000	36
479	20241120	122400	17499543500	282500	282500	282500	282500	82
480	20241120	122300	17476378500	282500	282500	282500	282000	213
481	20241120	122200	17416216500	282500	282500	282500	282000	370
482	20241120	122100	17311869500	282000	282500	282500	282000	37
483	20241120	122000	17301422500	282500	282500	282500	282000	66
484	20241120	121900	17282793500	282500	282500	282500	282000	128
485	20241120	121800	17246646000	282500	282500	282500	282000	32
486	20241120	121700	17237609500	282000	282000	282500	281500	310
487	20241120	121600	17150197000	282000	280500	282000	280500	275
488	20241120	121500	17072860500	281000	281000	281000	280500	57
489	20241120	121400	17056854000	281000	281000	281000	280500	41
490	20241120	121300	17045342000	281000	280500	281000	280500	21
491	20241120	121200	17039441500	281000	281000	281000	281000	37
492	20241120	121100	17029044500	281000	281000	281000	280500	24
493	20241120	121000	17022302000	280500	280500	281000	280500	198
494	20241120	120900	16966685000	281000	281500	281500	280500	61
495	20241120	120800	16949539500	281500	281500	281500	281000	73
496	20241120	120700	16929016500	281000	281500	281500	281000	27
497	20241120	120600	16921419500	281000	281500	282000	281000	46
498	20241120	120500	16908473000	282000	282000	282000	281000	106
499	20241120	120400	16878640000	282000	281500	282000	281500	21
500	20241120	120300	16872725500	282000	282500	282500	280500	1046
501	20241120	120200	16577999000	282500	282000	282500	281500	235
502	20241120	120100	16511727000	282000	282000	282000	281500	16
503	20241120	120000	16507216000	282000	282000	282500	282000	243
504	20241120	115900	16438678500	282000	281000	282500	280500	696
505	20241120	115800	16242700000	281000	280000	281000	280000	224
506	20241120	115700	16179873000	280000	280000	280000	279500	63
507	20241120	115600	16162234500	280000	280000	280000	279500	28
508	20241120	115500	16154395500	279500	279000	280000	279000	72
509	20241120	115400	16134267000	279500	279500	279500	279000	25
510	20241120	115300	16127284000	279500	279000	279500	279000	42
511	20241120	115200	16115551500	279000	280000	280000	279000	15
512	20241120	115100	16111355500	279000	279500	280000	279000	97
513	20241120	115000	16084263000	279000	279000	279500	279000	173
514	20241120	114900	16035936000	279500	279500	279500	279500	13
515	20241120	114800	16032302500	279500	279000	279500	279000	82
516	20241120	114700	16009413500	279000	279000	279500	279000	150
517	20241120	114600	15967541000	279500	279500	279500	279000	39
518	20241120	114500	15956641500	279500	279500	279500	279000	136
519	20241120	114400	15918686000	279500	279000	279500	279000	8
520	20241120	114300	15916451500	279500	279000	279500	279000	114
521	20241120	114200	15884635500	279000	279500	279500	279000	45
522	20241120	114100	15872073500	279000	279500	279500	279000	130
523	20241120	114000	15835800500	279500	279500	279500	279000	21
524	20241120	113900	15829933000	279500	279000	279500	278500	410
525	20241120	113800	15715638000	279000	279000	279000	278500	62
526	20241120	113700	15698347000	279000	280000	280000	279000	312
527	20241120	113600	15611216000	280000	279500	280000	279500	182
528	20241120	113500	15560336000	280000	279500	280000	279000	196
529	20241120	113400	15505616500	279500	279500	279500	279000	61
530	20241120	113300	15488582500	279500	280000	280000	279000	164
531	20241120	113200	15442711500	280000	280500	280500	280000	54
532	20241120	113100	15427567500	280000	281000	281000	280000	293
533	20241120	113000	15345376500	281000	280500	281000	280000	109
534	20241120	112900	15314797500	280500	279500	280500	279500	91
535	20241120	112800	15289317500	279500	280000	280000	279500	103
536	20241120	112700	15260502500	280000	280000	280000	279500	52
537	20241120	112600	15245950000	280000	280500	280500	280000	158
538	20241120	112500	15201685000	280500	280500	280500	280000	53
539	20241120	112400	15186821500	280500	280500	280500	280000	95
540	20241120	112300	15160199000	280000	280500	280500	280000	39
541	20241120	112200	15149260500	280500	280500	280500	280000	352
542	20241120	112100	15050678500	280000	280500	280500	280000	27
543	20241120	112000	15043106500	280500	280500	280500	279500	374
544	20241120	111900	14938370000	280500	280500	280500	280000	49
545	20241120	111800	14924626000	280500	280500	280500	280000	183
546	20241120	111700	14873357500	280500	280500	280500	280000	42
547	20241120	111600	14861577000	280000	280000	280500	280000	107
548	20241120	111500	14831590500	280500	280000	280500	279500	116
549	20241120	111400	14799089500	280000	281000	281500	280000	506
550	20241120	111300	14657064500	281000	281000	281000	280500	173
551	20241120	111200	14608455000	281000	281000	281000	280500	189
552	20241120	111100	14555412500	281000	280500	281000	280000	326
553	20241120	111000	14463944000	280500	280000	280500	279500	239
554	20241120	110900	14397024000	280500	280000	280500	280000	123
555	20241120	110800	14362583500	280000	279500	280000	279500	46
556	20241120	110700	14349712000	279500	278500	280500	278500	478
557	20241120	110600	14216064000	279000	279000	279000	278500	54
558	20241120	110500	14201000000	279000	280000	280000	278500	1461
559	20241120	110400	13792793000	280500	279000	280500	278500	582
560	20241120	110300	13630057500	279000	280000	280000	278500	250
561	20241120	110200	13560231000	280000	279500	280000	279500	323
562	20241120	110100	13469935000	280000	280000	280500	279500	122
563	20241120	110000	13435761500	280500	280500	280500	279500	318
564	20241120	105900	13346788500	280500	280500	280500	280000	224
565	20241120	105800	13284030000	280500	280500	280500	280000	259
566	20241120	105700	13211431000	280500	282000	282000	280000	1750
567	20241120	105600	12720366500	281500	282500	282500	281500	148
568	20241120	105500	12678649500	282000	282500	282500	280500	1966
569	20241120	105400	12126066500	282500	281500	283000	281000	1616
570	20241120	105300	11671272500	281500	282500	283500	281500	936
571	20241120	105200	11406714000	283000	282000	283000	281500	440
572	20241120	105100	11282478000	282000	281000	282000	281000	701
573	20241120	105000	11085213000	281500	281500	282000	281000	390
574	20241120	104900	10975436500	281500	283500	283500	281500	1104
575	20241120	104800	10663590000	284000	283500	284000	283500	85
576	20241120	104700	10639461500	283500	284000	284000	283500	220
577	20241120	104600	10576985000	284000	284500	284500	284000	378
578	20241120	104500	10469538000	284500	284500	284500	284000	102
579	20241120	104400	10440528500	284500	284500	284500	284000	92
580	20241120	104300	10414355000	284500	284500	285000	284000	320
581	20241120	104200	10323332500	284500	285000	285000	284000	390
582	20241120	104100	10212377500	285000	284500	285000	283500	1876
583	20241120	104000	9679142500	284500	284500	285000	284000	705
584	20241120	103900	9478535500	284500	284500	284500	284000	354
585	20241120	103800	9377826000	284500	283500	284500	283500	1798
586	20241120	103700	8867219000	283500	282500	283500	282000	1434
587	20241120	103600	8461671500	282500	282000	282500	282000	195
588	20241120	103500	8406678000	281500	282000	282500	281500	796
589	20241120	103400	8182202500	282500	282500	282500	282000	413
590	20241120	103300	8065535000	282500	282000	282500	282000	241
591	20241120	103200	7997547000	282000	281500	282000	281000	358
592	20241120	103100	7896653000	281000	281500	281500	281000	114
593	20241120	103000	7864611500	281500	282000	283000	281000	1698
594	20241120	102900	7385221000	282000	281000	282000	280500	1006
595	20241120	102800	7101933000	280500	279500	281000	279500	2962
596	20241120	102700	6272058000	279500	279000	279500	278500	351
597	20241120	102600	6174111000	279000	279000	279000	278500	242
598	20241120	102500	6106646000	279000	278500	279000	278500	207
599	20241120	102400	6048946000	278500	278000	278500	278000	288
600	20241120	102300	5968743000	278500	278500	278500	278000	48
601	20241120	102200	5955375500	278000	278000	278000	277500	227
602	20241120	102100	5892270000	277500	278000	278000	277500	93
603	20241120	102000	5866419000	278000	278000	278000	277500	52
604	20241120	101900	5851970000	278000	277500	278000	277500	199
605	20241120	101800	5796651500	278000	278000	278000	278000	64
606	20241120	101700	5778859500	278000	278000	278000	277500	51
607	20241120	101600	5764683000	278000	278000	278000	277500	77
608	20241120	101500	5743277500	278000	277500	278000	277500	110
609	20241120	101400	5712748000	277500	277500	277500	277000	116
610	20241120	101300	5680559500	277500	277500	277500	277000	306
611	20241120	101200	5595728500	277500	277500	277500	277000	24
612	20241120	101100	5589069500	277500	277500	277500	277000	72
613	20241120	101000	5569094000	277500	277500	277500	277000	154
614	20241120	100900	5526359500	277500	277000	277500	277000	59
615	20241120	100800	5509990500	277500	277500	277500	277000	55
616	20241120	100700	5494728500	277500	277500	277500	277000	87
617	20241120	100600	5470587000	277000	277000	277500	277000	101
618	20241120	100500	5442606000	277500	277000	277500	277000	370
619	20241120	100400	5340098000	277000	276500	277000	276500	69
620	20241120	100300	5320989000	277000	277000	277000	277000	39
621	20241120	100200	5310186000	276000	276500	276500	276000	213
622	20241120	100100	5251293000	276000	276500	276500	276000	24
623	20241120	100000	5244659000	276500	276000	276500	276000	100
624	20241120	095900	5217051500	276000	276000	276000	275500	15
625	20241120	095800	5212913000	275500	275000	275500	275000	150
626	20241120	095700	5171590000	275500	276000	276000	275500	218
627	20241120	095600	5111529000	275500	277000	277000	275500	704
628	20241120	095500	4917149500	276500	276000	277000	276000	430
629	20241120	095400	4798391500	276000	276000	276000	275500	19
630	20241120	095300	4793150000	276000	275500	276000	275500	19
631	20241120	095200	4787908500	275500	275500	276000	275000	97
632	20241120	095100	4761184000	275500	275500	275500	275000	13
633	20241120	095000	4757603000	274500	275500	275500	274500	370
634	20241120	094900	4655889500	275500	275500	275500	275000	14
635	20241120	094800	4652036500	275000	275500	275500	275000	158
636	20241120	094700	4608560500	275500	275500	275500	275000	7
637	20241120	094600	4606633500	275500	275500	275500	275000	57
638	20241120	094500	4590935500	275500	275500	275500	275000	14
639	20241120	094400	4587079000	275500	275000	275500	275000	44
640	20241120	094300	4574959000	275500	274000	275500	274000	282
641	20241120	094200	4497599000	273500	274500	274500	273500	283
642	20241120	094100	4420056500	274500	274500	274500	274000	296
643	20241120	094000	4338946000	275000	274500	275000	274500	34
644	20241120	093900	4329604500	274500	273500	274500	273500	244
645	20241120	093800	4262756500	273500	274000	274000	273500	112
646	20241120	093700	4232120500	273500	274000	274000	273500	8
647	20241120	093600	4229931500	274000	273500	274500	273500	226
648	20241120	093500	4168053500	273500	272500	273500	272000	203
649	20241120	093400	4112718000	272500	273500	273500	272500	295
650	20241120	093300	4032190000	273500	274000	274000	273000	195
651	20241120	093200	3978844000	274500	274000	274500	274000	51
652	20241120	093100	3964869000	274000	274000	274500	273500	311
653	20241120	093000	3879685500	274000	272000	274000	272000	298
654	20241120	092900	3798340500	272000	273000	273000	272000	106
655	20241120	092800	3769466000	273000	273000	273000	273000	418
656	20241120	092700	3655352000	273500	274000	274000	273500	593
657	20241120	092600	3492976000	275000	275000	275000	274500	548
658	20241120	092500	3342373000	275000	274000	275000	274000	405
659	20241120	092400	3231170000	274500	275500	275500	274000	759
660	20241120	092300	3022680000	275000	276000	276000	275000	344
661	20241120	092200	2927912000	276000	275500	276000	275500	12
662	20241120	092100	2924601500	276000	275500	276000	275500	32
663	20241120	092000	2915775500	276000	275000	276000	275000	101
664	20241120	091900	2887954000	275000	275000	275500	275000	114
665	20241120	091800	2856602500	275500	275000	275500	274500	492
666	20241120	091700	2721314000	275000	275500	276000	275000	374
667	20241120	091600	2618289000	275500	275500	276000	275500	91
668	20241120	091500	2593192000	276000	276500	276500	275500	227
669	20241120	091400	2530548500	276500	277000	277500	275000	1386
670	20241120	091300	2147670000	277000	277500	278000	277000	298
671	20241120	091200	2065023500	277500	278000	278000	277500	100
672	20241120	091100	2037269500	278000	278000	278000	277500	49
673	20241120	091000	2023648000	278000	276500	278000	276500	212
674	20241120	090900	1964913500	277000	277500	277500	277000	429
675	20241120	090800	1846028500	277500	278000	278500	277000	257
676	20241120	090700	1774683500	278000	276500	278500	276500	580
677	20241120	090600	1613635500	276500	280000	280500	276500	896
678	20241120	090500	1363519000	280000	279000	280000	277500	1248
679	20241120	090400	1015533000	278500	276000	279000	276000	1071
680	20241120	090300	718225500	276500	276500	277000	275500	122
681	20241120	090200	684559000	276000	277000	278000	275000	483
682	20241120	090100	550860500	277000	275500	277000	275000	1177
683	20241120	090000	226122000	276000	274000	276000	272500	814