KissMeData/007310/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184800	902752000	415000	415000	415000	415000	132
3	20241106	184700	902752000	415000	415000	415000	415000	0
4	20241106	184600	902752000	415000	415000	415000	415000	0
5	20241106	184500	902752000	415000	415000	415000	415000	0
6	20241106	184400	902752000	415000	415000	415000	415000	0
7	20241106	184300	902752000	415000	415000	415000	415000	0
8	20241106	184200	902752000	415000	415000	415000	415000	0
9	20241106	184100	902752000	415000	415000	415000	415000	0
10	20241106	184000	902752000	415000	415000	415000	415000	0
11	20241106	183900	902752000	415000	415000	415000	415000	0
12	20241106	183800	902752000	415000	415000	415000	415000	0
13	20241106	183700	902752000	415000	415000	415000	415000	0
14	20241106	183600	902752000	415000	415000	415000	415000	0
15	20241106	183500	902752000	415000	415000	415000	415000	0
16	20241106	183400	902752000	415000	415000	415000	415000	0
17	20241106	183300	902752000	415000	415000	415000	415000	0
18	20241106	183200	902752000	415000	415000	415000	415000	0
19	20241106	183100	902752000	415000	415000	415000	415000	0
20	20241106	183000	902752000	415000	415000	415000	415000	0
21	20241106	182900	902752000	415000	415000	415000	415000	0
22	20241106	182800	902752000	415000	415000	415000	415000	0
23	20241106	182700	902752000	415000	415000	415000	415000	0
24	20241106	182600	902752000	415000	415000	415000	415000	0
25	20241106	182500	902752000	415000	415000	415000	415000	0
26	20241106	182400	902752000	415000	415000	415000	415000	0
27	20241106	182300	902752000	415000	415000	415000	415000	0
28	20241106	182200	902752000	415000	415000	415000	415000	0
29	20241106	182100	902752000	415000	415000	415000	415000	0
30	20241106	182000	902752000	415000	415000	415000	415000	0
31	20241106	181900	902752000	415000	415000	415000	415000	0
32	20241106	181800	902752000	415000	415000	415000	415000	132
33	20241106	181700	902752000	415000	415000	415000	415000	0
34	20241106	181600	902752000	415000	415000	415000	415000	0
35	20241106	181500	902752000	415000	415000	415000	415000	0
36	20241106	181400	902752000	415000	415000	415000	415000	0
37	20241106	181300	902752000	415000	415000	415000	415000	0
38	20241106	181200	902752000	415000	415000	415000	415000	0
39	20241106	181100	902752000	415000	415000	415000	415000	0
40	20241106	181000	902752000	415000	415000	415000	415000	0
41	20241106	180900	902752000	415000	415000	415000	415000	0
42	20241106	180800	902752000	415000	415000	415000	415000	0
43	20241106	180700	902752000	415000	415000	415000	415000	0
44	20241106	180600	902752000	415000	415000	415000	415000	0
45	20241106	180500	902752000	415000	415000	415000	415000	0
46	20241106	180400	902752000	415000	415000	415000	415000	0
47	20241106	180300	902752000	415000	415000	415000	415000	0
48	20241106	180200	902752000	415000	415000	415000	415000	0
49	20241106	180100	902752000	415000	415000	415000	415000	0
50	20241106	180000	902752000	415000	415000	415000	415000	0
51	20241106	175900	902752000	415000	415000	415000	415000	0
52	20241106	175800	902752000	415000	415000	415000	415000	0
53	20241106	175700	902752000	415000	415000	415000	415000	0
54	20241106	175600	902752000	415000	415000	415000	415000	0
55	20241106	175500	902752000	415000	415000	415000	415000	0
56	20241106	175400	902752000	415000	415000	415000	415000	0
57	20241106	175300	902752000	415000	415000	415000	415000	0
58	20241106	175200	902752000	415000	415000	415000	415000	0
59	20241106	175100	902752000	415000	415000	415000	415000	0
60	20241106	175000	902752000	415000	415000	415000	415000	0
61	20241106	174900	902752000	415000	415000	415000	415000	0
62	20241106	174800	902752000	415000	415000	415000	415000	132
63	20241106	174700	902752000	415000	415000	415000	415000	0
64	20241106	174600	902752000	415000	415000	415000	415000	0
65	20241106	174500	902752000	415000	415000	415000	415000	0
66	20241106	174400	902752000	415000	415000	415000	415000	0
67	20241106	174300	902752000	415000	415000	415000	415000	0
68	20241106	174200	902752000	415000	415000	415000	415000	0
69	20241106	174100	902752000	415000	415000	415000	415000	0
70	20241106	174000	902752000	415000	415000	415000	415000	0
71	20241106	173900	902752000	415000	415000	415000	415000	0
72	20241106	173800	902752000	415000	415000	415000	415000	0
73	20241106	173700	902752000	415000	415000	415000	415000	0
74	20241106	173600	902752000	415000	415000	415000	415000	0
75	20241106	173500	902752000	415000	415000	415000	415000	0
76	20241106	173400	902752000	415000	415000	415000	415000	0
77	20241106	173300	902752000	415000	415000	415000	415000	0
78	20241106	173200	902752000	415000	415000	415000	415000	0
79	20241106	173100	902752000	415000	415000	415000	415000	0
80	20241106	173000	902752000	415000	415000	415000	415000	0
81	20241106	172900	902752000	415000	415000	415000	415000	0
82	20241106	172800	902752000	415000	415000	415000	415000	0
83	20241106	172700	902752000	415000	415000	415000	415000	0
84	20241106	172600	902752000	415000	415000	415000	415000	0
85	20241106	172500	902752000	415000	415000	415000	415000	0
86	20241106	172400	902752000	415000	415000	415000	415000	0
87	20241106	172300	902752000	415000	415000	415000	415000	0
88	20241106	172200	902752000	415000	415000	415000	415000	0
89	20241106	172100	902752000	415000	415000	415000	415000	0
90	20241106	172000	902752000	415000	415000	415000	415000	0
91	20241106	171900	902752000	415000	415000	415000	415000	0
92	20241106	171800	902752000	415000	415000	415000	415000	132
93	20241106	171700	902752000	415000	415000	415000	415000	0
94	20241106	171600	902752000	415000	415000	415000	415000	0
95	20241106	171500	902752000	415000	415000	415000	415000	0
96	20241106	171400	902752000	415000	415000	415000	415000	0
97	20241106	171300	902752000	415000	415000	415000	415000	0
98	20241106	171200	902752000	415000	415000	415000	415000	0
99	20241106	171100	902752000	415000	415000	415000	415000	0
100	20241106	171000	902752000	415000	415000	415000	415000	0
101	20241106	170900	902752000	415000	415000	415000	415000	0
102	20241106	170800	902752000	415000	415000	415000	415000	0
103	20241106	170700	902752000	415000	415000	415000	415000	0
104	20241106	170600	902752000	415000	415000	415000	415000	0
105	20241106	170500	902752000	415000	415000	415000	415000	0
106	20241106	170400	902752000	415000	415000	415000	415000	0
107	20241106	170300	902752000	415000	415000	415000	415000	0
108	20241106	170200	902752000	415000	415000	415000	415000	0
109	20241106	170100	902752000	415000	415000	415000	415000	0
110	20241106	170000	902752000	415000	415000	415000	415000	0
111	20241106	165900	902752000	415000	415000	415000	415000	0
112	20241106	165800	902752000	415000	415000	415000	415000	0
113	20241106	165700	902752000	415000	415000	415000	415000	0
114	20241106	165600	902752000	415000	415000	415000	415000	0
115	20241106	165500	902752000	415000	415000	415000	415000	0
116	20241106	165400	902752000	415000	415000	415000	415000	0
117	20241106	165300	902752000	415000	415000	415000	415000	0
118	20241106	165200	902752000	415000	415000	415000	415000	0
119	20241106	165100	902752000	415000	415000	415000	415000	0
120	20241106	165000	902752000	415000	415000	415000	415000	0
121	20241106	164900	902752000	415000	415000	415000	415000	0
122	20241106	164800	902752000	415000	415000	415000	415000	132
123	20241106	164700	902752000	415000	415000	415000	415000	0
124	20241106	164600	902752000	415000	415000	415000	415000	0
125	20241106	164500	902752000	415000	415000	415000	415000	0
126	20241106	164400	902752000	415000	415000	415000	415000	0
127	20241106	164300	902752000	415000	415000	415000	415000	0
128	20241106	164200	902752000	415000	415000	415000	415000	0
129	20241106	164100	902752000	415000	415000	415000	415000	0
130	20241106	164000	902752000	415000	415000	415000	415000	0
131	20241106	163900	902752000	415000	415000	415000	415000	0
132	20241106	163800	902752000	415000	415000	415000	415000	0
133	20241106	163700	902752000	415000	415000	415000	415000	0
134	20241106	163600	902752000	415000	415000	415000	415000	0
135	20241106	163500	902752000	415000	415000	415000	415000	0
136	20241106	163400	902752000	415000	415000	415000	415000	0
137	20241106	163300	902752000	415000	415000	415000	415000	0
138	20241106	163200	902752000	415000	415000	415000	415000	0
139	20241106	163100	902752000	415000	415000	415000	415000	0
140	20241106	163000	902752000	415000	415000	415000	415000	0
141	20241106	162900	902752000	415000	415000	415000	415000	0
142	20241106	162800	902752000	415000	415000	415000	415000	0
143	20241106	162700	902752000	415000	415000	415000	415000	0
144	20241106	162600	902752000	415000	415000	415000	415000	0
145	20241106	162500	902752000	415000	415000	415000	415000	0
146	20241106	162400	902752000	415000	415000	415000	415000	0
147	20241106	162300	902752000	415000	415000	415000	415000	0
148	20241106	162200	902752000	415000	415000	415000	415000	0
149	20241106	162100	902752000	415000	415000	415000	415000	0
150	20241106	162000	902752000	415000	415000	415000	415000	0
151	20241106	161900	902752000	415000	415000	415000	415000	0
152	20241106	161800	902752000	415000	415000	415000	415000	132
153	20241106	161700	902752000	415000	415000	415000	415000	0
154	20241106	161600	902752000	415000	415000	415000	415000	0
155	20241106	161500	902752000	415000	415000	415000	415000	0
156	20241106	161400	902752000	415000	415000	415000	415000	0
157	20241106	161300	902752000	415000	415000	415000	415000	0
158	20241106	161200	902752000	415000	415000	415000	415000	0
159	20241106	161100	902752000	415000	415000	415000	415000	0
160	20241106	161000	902752000	415000	415000	415000	415000	0
161	20241106	160900	902752000	415000	415000	415000	415000	0
162	20241106	160800	902752000	415000	415000	415000	415000	0
163	20241106	160700	902752000	415000	415000	415000	415000	0
164	20241106	160600	902752000	415000	415000	415000	415000	0
165	20241106	160500	902752000	415000	415000	415000	415000	0
166	20241106	160400	902752000	415000	415000	415000	415000	0
167	20241106	160300	902752000	415000	415000	415000	415000	0
168	20241106	160200	902752000	415000	415000	415000	415000	0
169	20241106	160100	902752000	415000	415000	415000	415000	0
170	20241106	160000	902752000	415000	415000	415000	415000	0
171	20241106	155900	902752000	415000	415000	415000	415000	0
172	20241106	155800	902752000	415000	415000	415000	415000	0
173	20241106	155700	902752000	415000	415000	415000	415000	0
174	20241106	155600	902752000	415000	415000	415000	415000	0
175	20241106	155500	902752000	415000	415000	415000	415000	0
176	20241106	155400	902752000	415000	415000	415000	415000	0
177	20241106	155300	902752000	415000	415000	415000	415000	0
178	20241106	155200	902752000	415000	415000	415000	415000	0
179	20241106	155100	902752000	415000	415000	415000	415000	0
180	20241106	155000	902752000	415000	415000	415000	415000	0
181	20241106	154900	902752000	415000	415000	415000	415000	0
182	20241106	154800	902752000	415000	415000	415000	415000	132
183	20241106	154700	902752000	415000	415000	415000	415000	0
184	20241106	154600	902752000	415000	415000	415000	415000	0
185	20241106	154500	902752000	415000	415000	415000	415000	0
186	20241106	154400	902752000	415000	415000	415000	415000	0
187	20241106	154300	902752000	415000	415000	415000	415000	0
188	20241106	154200	902752000	415000	415000	415000	415000	0
189	20241106	154100	902752000	415000	415000	415000	415000	0
190	20241106	154000	902752000	415000	415000	415000	415000	0
191	20241106	153900	902752000	415000	415000	415000	415000	0
192	20241106	153800	902752000	415000	415000	415000	415000	0
193	20241106	153700	902752000	415000	415000	415000	415000	0
194	20241106	153600	902752000	415000	415000	415000	415000	0
195	20241106	153500	902752000	415000	415000	415000	415000	0
196	20241106	153400	902752000	415000	415000	415000	415000	0
197	20241106	153300	902752000	415000	415000	415000	415000	0
198	20241106	153200	902752000	415000	415000	415000	415000	0
199	20241106	153100	902752000	415000	415000	415000	415000	0
200	20241106	153000	902752000	415000	415000	415000	415000	132
201	20241106	152900	847972000	412500	412500	412500	412500	0
202	20241106	152800	847972000	412500	412500	412500	412500	0
203	20241106	152700	847972000	412500	412500	412500	412500	0
204	20241106	152600	847972000	412500	412500	412500	412500	0
205	20241106	152500	847972000	412500	412500	412500	412500	0
206	20241106	152400	847972000	412500	412500	412500	412500	0
207	20241106	152300	847972000	412500	412500	412500	412500	0
208	20241106	152200	847972000	412500	412500	412500	412500	0
209	20241106	152100	847972000	412500	412500	412500	412500	0
210	20241106	152000	847972000	412500	412500	412500	412500	0
211	20241106	151900	847972000	412500	412500	413000	412000	14
212	20241106	151800	842195500	412000	412000	412000	412000	2
213	20241106	151700	841371500	412500	412000	412500	412000	6
214	20241106	151600	838897500	412500	412500	412500	412500	1
215	20241106	151500	838485000	411500	411500	411500	411500	2
216	20241106	151400	837662000	412500	412500	412500	412500	1
217	20241106	151300	837249500	412000	412000	412000	412000	12
218	20241106	151200	832305500	412000	412000	412000	412000	2
219	20241106	151100	831481500	412500	412500	412500	412500	2
220	20241106	151000	830656500	411500	411500	411500	411500	3
221	20241106	150900	829422000	411500	412000	412000	411500	211
222	20241106	150800	742491000	412000	412000	412000	412000	26
223	20241106	150700	731779000	412500	412500	412500	412500	0
224	20241106	150600	731779000	412500	412500	412500	412500	0
225	20241106	150500	731779000	412500	412500	412500	412500	1
226	20241106	150400	731366500	412500	412500	412500	412500	0
227	20241106	150300	731366500	412500	412500	412500	412500	0
228	20241106	150200	731366500	412500	412500	412500	412500	1
229	20241106	150100	730954000	412000	412500	412500	412000	3
230	20241106	150000	729717000	412000	412500	412500	412000	2
231	20241106	145900	728892500	412500	412500	412500	412500	1
232	20241106	145800	728480000	412500	412500	412500	412500	2
233	20241106	145700	727655000	412500	412500	412500	412500	2
234	20241106	145600	726830000	412000	412000	412000	412000	0
235	20241106	145500	726830000	412000	412000	412000	412000	0
236	20241106	145400	726830000	412000	412000	412000	412000	0
237	20241106	145300	726830000	412000	412000	412000	412000	1
238	20241106	145200	726418000	412500	412500	412500	412500	1
239	20241106	145100	726005500	412500	412500	412500	412500	0
240	20241106	145000	726005500	412500	412500	412500	412500	0
241	20241106	144900	726005500	412500	412500	412500	412500	1
242	20241106	144800	725593000	412500	412500	412500	412500	1
243	20241106	144700	725180500	412500	412500	412500	412500	0
244	20241106	144600	725180500	412500	412500	412500	412500	0
245	20241106	144500	725180500	412500	412500	412500	412500	4
246	20241106	144400	723530500	412500	412500	412500	412500	0
247	20241106	144300	723530500	412500	412500	412500	412500	1
248	20241106	144200	723118000	412500	412500	412500	412500	0
249	20241106	144100	723118000	412500	412500	412500	412500	0
250	20241106	144000	723118000	412500	412500	412500	412500	2
251	20241106	143900	722293000	412000	412500	412500	412000	2
252	20241106	143800	721468500	412000	412000	412000	412000	3
253	20241106	143700	720232500	412000	412000	412000	412000	1
254	20241106	143600	719820500	412000	412000	412000	412000	3
255	20241106	143500	718584500	412000	412000	412000	412000	0
256	20241106	143400	718584500	412000	412000	412000	412000	0
257	20241106	143300	718584500	412000	412000	412000	412000	0
258	20241106	143200	718584500	412000	412000	412000	412000	0
259	20241106	143100	718584500	412000	412000	412000	412000	0
260	20241106	143000	718584500	412000	412000	412000	412000	1
261	20241106	142900	718172500	412000	412000	412000	412000	13
262	20241106	142800	712816500	412500	412500	412500	412500	0
263	20241106	142700	712816500	412500	412500	412500	412500	0
264	20241106	142600	712816500	412500	412500	412500	412500	2
265	20241106	142500	711991500	412500	412500	412500	412500	0
266	20241106	142400	711991500	412500	412500	412500	412500	2
267	20241106	142300	711166500	412000	412000	412500	412000	62
268	20241106	142200	685597000	412000	412000	412000	412000	0
269	20241106	142100	685597000	412000	412000	412000	412000	1
270	20241106	142000	685185000	412500	412500	412500	412500	0
271	20241106	141900	685185000	412500	412500	412500	412500	0
272	20241106	141800	685185000	412500	412500	412500	412500	0
273	20241106	141700	685185000	412500	412500	412500	412500	0
274	20241106	141600	685185000	412500	412500	412500	412500	0
275	20241106	141500	685185000	412500	412500	412500	412500	2
276	20241106	141400	684360000	413000	413000	413000	413000	1
277	20241106	141300	683947000	412000	412000	412000	412000	3
278	20241106	141200	682711000	412000	413000	413000	412000	50
279	20241106	141100	662100000	412500	412500	412500	412500	0
280	20241106	141000	662100000	412500	413500	413500	412500	17
281	20241106	140900	655081500	412500	412500	412500	412500	0
282	20241106	140800	655081500	412500	412500	412500	412500	0
283	20241106	140700	655081500	412500	412500	412500	412500	0
284	20241106	140600	655081500	412500	412500	412500	412500	2
285	20241106	140500	654256500	412500	412500	412500	412500	0
286	20241106	140400	654256500	412500	412500	412500	412500	0
287	20241106	140300	654256500	412500	412500	412500	412500	0
288	20241106	140200	654256500	412500	412500	412500	412500	2
289	20241106	140100	653431500	413500	413000	413500	413000	7
290	20241106	140000	650540000	413000	413000	413000	413000	3
291	20241106	135900	649301000	413000	413000	413000	413000	0
292	20241106	135800	649301000	413000	413000	413000	413000	10
293	20241106	135700	645171000	413500	413500	413500	413500	0
294	20241106	135600	645171000	413500	413500	413500	413500	0
295	20241106	135500	645171000	413500	413500	413500	413500	0
296	20241106	135400	645171000	413500	413500	413500	413500	1
297	20241106	135300	644757500	413000	413000	413000	413000	0
298	20241106	135200	644757500	413000	413000	413000	413000	0
299	20241106	135100	644757500	413000	413000	413000	413000	0
300	20241106	135000	644757500	413000	413500	413500	413000	3
301	20241106	134900	643518000	413000	413000	413000	413000	0
302	20241106	134800	643518000	413000	413000	413000	413000	1
303	20241106	134700	643105000	413000	413000	413000	413000	3
304	20241106	134600	641866000	412500	412500	412500	412500	8
305	20241106	134500	638566000	412500	412500	412500	412500	0
306	20241106	134400	638566000	412500	412500	412500	412500	5
307	20241106	134300	636503500	412500	412500	412500	412500	0
308	20241106	134200	636503500	412500	413000	413000	412500	5
309	20241106	134100	634439000	412500	412500	412500	412500	1
310	20241106	134000	634026500	413000	413000	413000	413000	3
311	20241106	133900	632787500	413000	413000	413000	413000	1
312	20241106	133800	632374500	413000	413000	413000	413000	1
313	20241106	133700	631961500	413000	413000	413000	413000	0
314	20241106	133600	631961500	413000	413000	413000	413000	1
315	20241106	133500	631548500	413000	413000	413000	413000	0
316	20241106	133400	631548500	413000	413000	413000	413000	0
317	20241106	133300	631548500	413000	413000	413000	413000	0
318	20241106	133200	631548500	413000	413000	413000	412500	49
319	20241106	133100	611313000	413500	413500	413500	413500	0
320	20241106	133000	611313000	413500	413500	413500	413500	1
321	20241106	132900	610899500	413500	413500	413500	413500	1
322	20241106	132800	610486000	413500	413500	413500	413500	1
323	20241106	132700	610072500	413000	413000	413000	413000	3
324	20241106	132600	608833500	413000	413000	413000	413000	0
325	20241106	132500	608833500	413000	413000	413000	413000	0
326	20241106	132400	608833500	413000	413000	413000	413000	0
327	20241106	132300	608833500	413000	413000	413000	413000	5
328	20241106	132200	606768500	413000	413000	413000	413000	3
329	20241106	132100	605529500	413000	413000	413000	413000	0
330	20241106	132000	605529500	413000	413000	413000	413000	0
331	20241106	131900	605529500	413000	413000	413000	413000	1
332	20241106	131800	605116500	413500	413500	413500	413500	0
333	20241106	131700	605116500	413500	413500	413500	413500	0
334	20241106	131600	605116500	413500	413500	413500	413500	1
335	20241106	131500	604703000	413000	413000	413000	413000	0
336	20241106	131400	604703000	413000	413000	413000	413000	0
337	20241106	131300	604703000	413000	413000	413000	413000	0
338	20241106	131200	604703000	413000	413000	413000	413000	0
339	20241106	131100	604703000	413000	413000	413000	413000	0
340	20241106	131000	604703000	413000	413000	413000	413000	1
341	20241106	130900	604290000	413500	413500	413500	413500	0
342	20241106	130800	604290000	413500	413500	413500	413500	1
343	20241106	130700	603876500	413500	413500	413500	413500	0
344	20241106	130600	603876500	413500	413500	413500	413500	0
345	20241106	130500	603876500	413500	413500	413500	413500	0
346	20241106	130400	603876500	413500	413500	413500	413500	0
347	20241106	130300	603876500	413500	413500	413500	413500	1
348	20241106	130200	603463000	413500	413500	413500	413500	1
349	20241106	130100	603049500	413500	413500	413500	413500	0
350	20241106	130000	603049500	413500	413500	413500	413000	8
351	20241106	125900	599742000	413000	413000	413000	413000	0
352	20241106	125800	599742000	413000	413000	413000	413000	0
353	20241106	125700	599742000	413000	413000	413000	413000	0
354	20241106	125600	599742000	413000	413000	413000	413000	0
355	20241106	125500	599742000	413000	413000	413000	413000	1
356	20241106	125400	599329000	413000	413000	413000	413000	1
357	20241106	125300	598916000	413000	413500	413500	413000	13
358	20241106	125200	593541000	413500	413500	413500	413500	0
359	20241106	125100	593541000	413500	413500	413500	413500	0
360	20241106	125000	593541000	413500	413500	413500	413500	3
361	20241106	124900	592300500	413500	413500	413500	413500	1
362	20241106	124800	591887000	413500	414000	414000	413500	6
363	20241106	124700	589405500	414000	414000	414000	414000	2
364	20241106	124600	588577500	414000	414000	414000	414000	0
365	20241106	124500	588577500	414000	414500	414500	414000	5
366	20241106	124400	586507000	414000	414000	414000	414000	1
367	20241106	124300	586093000	413500	413500	413500	413500	0
368	20241106	124200	586093000	413500	413500	413500	413500	6
369	20241106	124100	583612000	414000	414000	414000	414000	0
370	20241106	124000	583612000	414000	414000	414000	414000	0
371	20241106	123900	583612000	414000	413500	414000	413500	7
372	20241106	123800	580716500	413500	413500	413500	413500	9
373	20241106	123700	576995000	413500	413000	413500	412500	272
374	20241106	123600	464753000	413000	413500	413500	413000	17
375	20241106	123500	457730500	413000	413500	413500	413000	12
376	20241106	123400	452769500	413500	414000	414000	413500	39
377	20241106	123300	436624500	414000	414000	414000	414000	5
378	20241106	123200	434554500	414000	413500	414000	413500	4
379	20241106	123100	432899000	414000	413500	414000	413500	3
380	20241106	123000	431658000	413500	415500	415500	413500	180
381	20241106	122900	357031000	415500	415500	415500	415500	28
382	20241106	122800	345397000	415500	415500	415500	415500	0
383	20241106	122700	345397000	415500	416000	416000	415500	28
384	20241106	122600	333749500	416000	416000	416000	416000	0
385	20241106	122500	333749500	416000	416000	416000	416000	0
386	20241106	122400	333749500	416000	416000	416000	416000	0
387	20241106	122300	333749500	416000	416000	416000	416000	0
388	20241106	122200	333749500	416000	416000	416000	416000	0
389	20241106	122100	333749500	416000	416000	416000	416000	0
390	20241106	122000	333749500	416000	416500	416500	416000	3
391	20241106	121900	332500500	416500	416500	416500	416500	0
392	20241106	121800	332500500	416500	416500	416500	416500	1
393	20241106	121700	332084000	416000	416000	416000	416000	0
394	20241106	121600	332084000	416000	416500	416500	416000	68
395	20241106	121500	303764500	416500	416500	416500	416500	11
396	20241106	121400	299183000	416500	416500	416500	416500	7
397	20241106	121300	296267500	417000	417000	417000	417000	0
398	20241106	121200	296267500	417000	417000	417000	417000	0
399	20241106	121100	296267500	417000	417000	417000	417000	2
400	20241106	121000	295433500	417000	417000	417000	417000	0
401	20241106	120900	295433500	417000	417000	417000	417000	2
402	20241106	120800	294599500	417000	416500	417000	416500	3
403	20241106	120700	293349000	417000	417000	417000	417000	0
404	20241106	120600	293349000	417000	417000	417000	417000	1
405	20241106	120500	292932000	416500	417000	417000	416500	11
406	20241106	120400	288345500	417000	417000	417000	417000	0
407	20241106	120300	288345500	417000	417000	417000	417000	0
408	20241106	120200	288345500	417000	417000	417000	417000	1
409	20241106	120100	287928500	417000	417000	417000	417000	2
410	20241106	120000	287094500	417000	417000	417000	417000	1
411	20241106	115900	286677500	417000	417500	417500	417000	2
412	20241106	115800	285843000	417500	417500	417500	417500	0
413	20241106	115700	285843000	417500	417500	417500	417500	0
414	20241106	115600	285843000	417500	417500	417500	417500	0
415	20241106	115500	285843000	417500	417500	417500	417500	1
416	20241106	115400	285425500	417000	417000	417000	417000	0
417	20241106	115300	285425500	417000	417500	417500	417000	2
418	20241106	115200	284591000	417500	417500	417500	417500	2
419	20241106	115100	283756000	417500	417500	417500	417500	0
420	20241106	115000	283756000	417500	417500	417500	417500	0
421	20241106	114900	283756000	417500	417500	417500	417500	3
422	20241106	114800	282503500	417500	417500	417500	417500	8
423	20241106	114700	279163500	417500	417500	417500	417500	1
424	20241106	114600	278746000	417500	417500	417500	417500	1
425	20241106	114500	278328500	417500	416500	417500	416500	5
426	20241106	114400	276243000	417500	417500	417500	417500	4
427	20241106	114300	274573000	417500	417500	417500	417500	0
428	20241106	114200	274573000	417500	417500	417500	417500	0
429	20241106	114100	274573000	417500	417500	417500	417500	0
430	20241106	114000	274573000	417500	417500	417500	416500	24
431	20241106	113900	264555000	417500	417500	417500	417500	18
432	20241106	113800	257040000	416500	416500	416500	416500	0
433	20241106	113700	257040000	416500	417000	417000	416500	2
434	20241106	113600	256206500	417000	417000	417000	417000	7
435	20241106	113500	253287500	417500	417500	417500	417500	0
436	20241106	113400	253287500	417500	417500	417500	417500	1
437	20241106	113300	252870000	417000	417000	417000	417000	1
438	20241106	113200	252453000	417000	417000	417000	417000	3
439	20241106	113100	251202000	417500	417500	417500	417500	0
440	20241106	113000	251202000	417500	417500	417500	417500	1
441	20241106	112900	250784500	416500	416500	416500	416500	0
442	20241106	112800	250784500	416500	416500	416500	416500	0
443	20241106	112700	250784500	416500	416500	416500	416500	1
444	20241106	112600	250368000	416500	416500	416500	416500	0
445	20241106	112500	250368000	416500	416500	416500	416500	0
446	20241106	112400	250368000	416500	416500	416500	416500	0
447	20241106	112300	250368000	416500	416500	416500	416500	0
448	20241106	112200	250368000	416500	416500	416500	416500	0
449	20241106	112100	250368000	416500	417000	417500	416500	3
450	20241106	112000	249117000	417000	417000	417000	417000	1
451	20241106	111900	248700000	416500	416500	416500	416500	11
452	20241106	111800	244118500	416500	416500	416500	416500	0
453	20241106	111700	244118500	416500	416500	416500	416500	2
454	20241106	111600	243285500	416500	417000	417000	416500	16
455	20241106	111500	236614000	417500	417500	417500	417500	0
456	20241106	111400	236614000	417500	417500	417500	417500	0
457	20241106	111300	236614000	417500	416000	417500	416000	19
458	20241106	111200	228701000	416000	417000	417000	416000	11
459	20241106	111100	224124000	416000	416000	416000	416000	2
460	20241106	111000	223292000	417000	417000	417000	417000	1
461	20241106	110900	222875000	417500	416500	417500	416500	24
462	20241106	110800	212867000	416500	416500	416500	416500	5
463	20241106	110700	210784500	416500	416500	416500	416500	0
464	20241106	110600	210784500	416500	416500	416500	416500	0
465	20241106	110500	210784500	416500	416500	416500	416500	0
466	20241106	110400	210784500	416500	416500	416500	416500	1
467	20241106	110300	210368000	416500	416500	416500	416500	0
468	20241106	110200	210368000	416500	416500	416500	416500	1
469	20241106	110100	209951500	416500	416500	416500	416500	1
470	20241106	110000	209535000	416000	416000	416000	416000	0
471	20241106	105900	209535000	416000	416000	416000	416000	0
472	20241106	105800	209535000	416000	416000	416000	416000	1
473	20241106	105700	209119000	416500	416500	416500	416500	2
474	20241106	105600	208286000	416000	416500	416500	416000	2
475	20241106	105500	207453500	416500	416000	416500	416000	2
476	20241106	105400	206621000	416500	416500	416500	416500	2
477	20241106	105300	205788000	416500	416500	416500	416500	1
478	20241106	105200	205371500	416500	416500	416500	416500	1
479	20241106	105100	204955000	416500	416500	416500	416500	0
480	20241106	105000	204955000	416500	416500	416500	416500	0
481	20241106	104900	204955000	416500	416500	416500	416500	0
482	20241106	104800	204955000	416500	416500	416500	416500	0
483	20241106	104700	204955000	416500	416500	416500	416500	0
484	20241106	104600	204955000	416500	416500	416500	416500	0
485	20241106	104500	204955000	416500	416500	416500	416500	0
486	20241106	104400	204955000	416500	416500	416500	416500	0
487	20241106	104300	204955000	416500	416500	416500	416500	0
488	20241106	104200	204955000	416500	416500	416500	416500	1
489	20241106	104100	204538500	416000	416000	416000	416000	3
490	20241106	104000	203290500	416500	416500	416500	416500	0
491	20241106	103900	203290500	416500	416500	416500	416500	1
492	20241106	103800	202874000	416500	416500	416500	416500	5
493	20241106	103700	200791500	416500	416500	416500	416500	3
494	20241106	103600	199542000	416500	416500	416500	416500	2
495	20241106	103500	198709000	416500	416500	416500	416500	0
496	20241106	103400	198709000	416500	417000	417000	416500	9
497	20241106	103300	194956500	417000	417000	417000	417000	5
498	20241106	103200	192871500	417000	417000	417000	417000	11
499	20241106	103100	188284500	417000	417000	417000	417000	0
500	20241106	103000	188284500	417000	417000	417000	417000	0
501	20241106	102900	188284500	417000	417000	417000	417000	0
502	20241106	102800	188284500	417000	417000	417000	417000	0
503	20241106	102700	188284500	417000	417000	417000	417000	0
504	20241106	102600	188284500	417000	417000	417000	417000	0
505	20241106	102500	188284500	417000	417000	417000	417000	0
506	20241106	102400	188284500	417000	417000	417000	417000	0
507	20241106	102300	188284500	417000	417000	417000	417000	1
508	20241106	102200	187867500	416500	416500	416500	416500	0
509	20241106	102100	187867500	416500	416500	416500	416500	2
510	20241106	102000	187034500	417000	417000	417000	417000	0
511	20241106	101900	187034500	417000	417000	417000	417000	0
512	20241106	101800	187034500	417000	417000	417000	417000	0
513	20241106	101700	187034500	417000	417000	417000	417000	0
514	20241106	101600	187034500	417000	417000	417000	417000	0
515	20241106	101500	187034500	417000	417000	417000	417000	0
516	20241106	101400	187034500	417000	417000	417000	417000	6
517	20241106	101300	184532500	417500	417500	417500	417500	2
518	20241106	101200	183697500	417500	416500	417500	416500	11
519	20241106	101100	179109000	416000	416000	416000	416000	1
520	20241106	101000	178693000	415500	415500	415500	415500	1
521	20241106	100900	178277500	415500	415500	415500	415500	0
522	20241106	100800	178277500	415500	415500	415500	415500	0
523	20241106	100700	178277500	415500	415500	415500	415500	0
524	20241106	100600	178277500	415500	415500	415500	415500	0
525	20241106	100500	178277500	415500	416000	416000	415500	4
526	20241106	100400	176614000	416000	416000	416000	416000	0
527	20241106	100300	176614000	416000	416000	416000	416000	1
528	20241106	100200	176198000	416500	416500	416500	416500	3
529	20241106	100100	174948500	417000	416500	417000	416500	3
530	20241106	100000	173698500	416500	417000	417000	416500	4
531	20241106	095900	172032000	416500	417000	417000	416500	2
532	20241106	095800	171198500	416500	416500	416500	416500	0
533	20241106	095700	171198500	416500	416500	417000	416500	12
534	20241106	095600	166200000	416500	416500	416500	416500	0
535	20241106	095500	166200000	416500	416500	416500	416500	0
536	20241106	095400	166200000	416500	416500	416500	416500	0
537	20241106	095300	166200000	416500	416500	416500	416500	0
538	20241106	095200	166200000	416500	416500	416500	416500	0
539	20241106	095100	166200000	416500	416500	416500	416500	10
540	20241106	095000	162035000	416500	416500	416500	416500	4
541	20241106	094900	160369000	416500	416500	416500	416500	0
542	20241106	094800	160369000	416500	416500	416500	416500	0
543	20241106	094700	160369000	416500	416500	416500	416500	1
544	20241106	094600	159952500	416500	416500	416500	416500	5
545	20241106	094500	157870000	416500	416500	416500	416500	0
546	20241106	094400	157870000	416500	416500	416500	416500	1
547	20241106	094300	157453500	416500	416500	416500	416500	0
548	20241106	094200	157453500	416500	416500	416500	416500	0
549	20241106	094100	157453500	416500	416500	416500	416500	26
550	20241106	094000	146624500	416000	416000	416000	416000	9
551	20241106	093900	142880500	416500	416500	416500	416500	2
552	20241106	093800	142047500	416500	416500	416500	416500	0
553	20241106	093700	142047500	416500	416500	416500	416500	0
554	20241106	093600	142047500	416500	416500	416500	416500	22
555	20241106	093500	132884500	416500	416500	416500	416500	8
556	20241106	093400	129552500	416000	414500	416000	414500	29
557	20241106	093300	117503500	415000	415000	415000	415000	0
558	20241106	093200	117503500	415000	415000	415000	415000	0
559	20241106	093100	117503500	415000	415000	415000	415000	0
560	20241106	093000	117503500	415000	414000	415000	414000	4
561	20241106	092900	115845500	414500	414500	414500	414500	4
562	20241106	092800	114187500	414500	414500	414500	414500	1
563	20241106	092700	113773000	414500	415000	415000	414500	7
564	20241106	092600	110871000	415000	415000	415000	415000	0
565	20241106	092500	110871000	415000	415000	415000	415000	3
566	20241106	092400	109626000	414500	414500	414500	414500	8
567	20241106	092300	106310000	414500	414500	414500	414500	3
568	20241106	092200	105066500	414500	414500	414500	414500	0
569	20241106	092100	105066500	414500	414500	414500	414500	5
570	20241106	092000	102994000	414500	414500	414500	414500	1
571	20241106	091900	102579500	414500	414500	414500	414500	0
572	20241106	091800	102579500	414500	414000	414500	414000	41
573	20241106	091700	85605000	414000	414000	414000	414000	4
574	20241106	091600	83949000	414000	414000	414000	414000	1
575	20241106	091500	83535000	414000	414000	414000	414000	10
576	20241106	091400	79395000	414000	414000	414000	414000	12
577	20241106	091300	74427000	414000	414000	414000	414000	3
578	20241106	091200	73185000	413500	413500	413500	413500	6
579	20241106	091100	70704000	414000	414000	414000	414000	0
580	20241106	091000	70704000	414000	414000	414500	414000	7
581	20241106	090900	67805500	414500	414500	414500	414500	1
582	20241106	090800	67391000	414500	413500	414500	413000	26
583	20241106	090700	56626500	413000	412500	413000	412500	9
584	20241106	090600	52910000	413500	413500	413500	413500	1
585	20241106	090500	52496500	414000	414000	414000	414000	0
586	20241106	090400	52496500	414000	413000	414000	413000	6
587	20241106	090300	50016500	412500	412500	412500	412500	0
588	20241106	090200	50016500	412500	412000	412500	412000	30
589	20241106	090100	37642000	412000	412000	412000	412000	1
590	20241106	090000	37230000	411500	415000	415000	411000	90