KissMeData/007310/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184800	735566500	393000	393000	393000	393000	192
3	20241118	184700	735566500	393000	393000	393000	393000	0
4	20241118	184600	735566500	393000	393000	393000	393000	0
5	20241118	184500	735566500	393000	393000	393000	393000	0
6	20241118	184400	735566500	393000	393000	393000	393000	0
7	20241118	184300	735566500	393000	393000	393000	393000	0
8	20241118	184200	735566500	393000	393000	393000	393000	0
9	20241118	184100	735566500	393000	393000	393000	393000	0
10	20241118	184000	735566500	393000	393000	393000	393000	0
11	20241118	183900	735566500	393000	393000	393000	393000	0
12	20241118	183800	735566500	393000	393000	393000	393000	0
13	20241118	183700	735566500	393000	393000	393000	393000	0
14	20241118	183600	735566500	393000	393000	393000	393000	0
15	20241118	183500	735566500	393000	393000	393000	393000	0
16	20241118	183400	735566500	393000	393000	393000	393000	0
17	20241118	183300	735566500	393000	393000	393000	393000	0
18	20241118	183200	735566500	393000	393000	393000	393000	0
19	20241118	183100	735566500	393000	393000	393000	393000	0
20	20241118	183000	735566500	393000	393000	393000	393000	0
21	20241118	182900	735566500	393000	393000	393000	393000	0
22	20241118	182800	735566500	393000	393000	393000	393000	0
23	20241118	182700	735566500	393000	393000	393000	393000	0
24	20241118	182600	735566500	393000	393000	393000	393000	0
25	20241118	182500	735566500	393000	393000	393000	393000	0
26	20241118	182400	735566500	393000	393000	393000	393000	0
27	20241118	182300	735566500	393000	393000	393000	393000	0
28	20241118	182200	735566500	393000	393000	393000	393000	0
29	20241118	182100	735566500	393000	393000	393000	393000	0
30	20241118	182000	735566500	393000	393000	393000	393000	0
31	20241118	181900	735566500	393000	393000	393000	393000	0
32	20241118	181800	735566500	393000	393000	393000	393000	192
33	20241118	181700	735566500	393000	393000	393000	393000	0
34	20241118	181600	735566500	393000	393000	393000	393000	0
35	20241118	181500	735566500	393000	393000	393000	393000	0
36	20241118	181400	735566500	393000	393000	393000	393000	0
37	20241118	181300	735566500	393000	393000	393000	393000	0
38	20241118	181200	735566500	393000	393000	393000	393000	0
39	20241118	181100	735566500	393000	393000	393000	393000	0
40	20241118	181000	735566500	393000	393000	393000	393000	0
41	20241118	180900	735566500	393000	393000	393000	393000	0
42	20241118	180800	735566500	393000	393000	393000	393000	0
43	20241118	180700	735566500	393000	393000	393000	393000	0
44	20241118	180600	735566500	393000	393000	393000	393000	0
45	20241118	180500	735566500	393000	393000	393000	393000	0
46	20241118	180400	735566500	393000	393000	393000	393000	0
47	20241118	180300	735566500	393000	393000	393000	393000	0
48	20241118	180200	735566500	393000	393000	393000	393000	0
49	20241118	180100	735566500	393000	393000	393000	393000	0
50	20241118	180000	735566500	393000	393000	393000	393000	0
51	20241118	175900	735566500	393000	393000	393000	393000	0
52	20241118	175800	735566500	393000	393000	393000	393000	0
53	20241118	175700	735566500	393000	393000	393000	393000	0
54	20241118	175600	735566500	393000	393000	393000	393000	0
55	20241118	175500	735566500	393000	393000	393000	393000	0
56	20241118	175400	735566500	393000	393000	393000	393000	0
57	20241118	175300	735566500	393000	393000	393000	393000	0
58	20241118	175200	735566500	393000	393000	393000	393000	0
59	20241118	175100	735566500	393000	393000	393000	393000	0
60	20241118	175000	735566500	393000	393000	393000	393000	0
61	20241118	174900	735566500	393000	393000	393000	393000	0
62	20241118	174800	735566500	393000	393000	393000	393000	192
63	20241118	174700	735566500	393000	393000	393000	393000	0
64	20241118	174600	735566500	393000	393000	393000	393000	0
65	20241118	174500	735566500	393000	393000	393000	393000	0
66	20241118	174400	735566500	393000	393000	393000	393000	0
67	20241118	174300	735566500	393000	393000	393000	393000	0
68	20241118	174200	735566500	393000	393000	393000	393000	0
69	20241118	174100	735566500	393000	393000	393000	393000	0
70	20241118	174000	735566500	393000	393000	393000	393000	0
71	20241118	173900	735566500	393000	393000	393000	393000	0
72	20241118	173800	735566500	393000	393000	393000	393000	0
73	20241118	173700	735566500	393000	393000	393000	393000	0
74	20241118	173600	735566500	393000	393000	393000	393000	0
75	20241118	173500	735566500	393000	393000	393000	393000	0
76	20241118	173400	735566500	393000	393000	393000	393000	0
77	20241118	173300	735566500	393000	393000	393000	393000	0
78	20241118	173200	735566500	393000	393000	393000	393000	0
79	20241118	173100	735566500	393000	393000	393000	393000	0
80	20241118	173000	735566500	393000	393000	393000	393000	0
81	20241118	172900	735566500	393000	393000	393000	393000	0
82	20241118	172800	735566500	393000	393000	393000	393000	0
83	20241118	172700	735566500	393000	393000	393000	393000	0
84	20241118	172600	735566500	393000	393000	393000	393000	0
85	20241118	172500	735566500	393000	393000	393000	393000	0
86	20241118	172400	735566500	393000	393000	393000	393000	0
87	20241118	172300	735566500	393000	393000	393000	393000	0
88	20241118	172200	735566500	393000	393000	393000	393000	0
89	20241118	172100	735566500	393000	393000	393000	393000	0
90	20241118	172000	735566500	393000	393000	393000	393000	0
91	20241118	171900	735566500	393000	393000	393000	393000	0
92	20241118	171800	735566500	393000	393000	393000	393000	192
93	20241118	171700	735566500	393000	393000	393000	393000	0
94	20241118	171600	735566500	393000	393000	393000	393000	0
95	20241118	171500	735566500	393000	393000	393000	393000	0
96	20241118	171400	735566500	393000	393000	393000	393000	0
97	20241118	171300	735566500	393000	393000	393000	393000	0
98	20241118	171200	735566500	393000	393000	393000	393000	0
99	20241118	171100	735566500	393000	393000	393000	393000	0
100	20241118	171000	735566500	393000	393000	393000	393000	0
101	20241118	170900	735566500	393000	393000	393000	393000	0
102	20241118	170800	735566500	393000	393000	393000	393000	0
103	20241118	170700	735566500	393000	393000	393000	393000	0
104	20241118	170600	735566500	393000	393000	393000	393000	0
105	20241118	170500	735566500	393000	393000	393000	393000	0
106	20241118	170400	735566500	393000	393000	393000	393000	0
107	20241118	170300	735566500	393000	393000	393000	393000	0
108	20241118	170200	735566500	393000	393000	393000	393000	0
109	20241118	170100	735566500	393000	393000	393000	393000	0
110	20241118	170000	735566500	393000	393000	393000	393000	0
111	20241118	165900	735566500	393000	393000	393000	393000	0
112	20241118	165800	735566500	393000	393000	393000	393000	0
113	20241118	165700	735566500	393000	393000	393000	393000	0
114	20241118	165600	735566500	393000	393000	393000	393000	0
115	20241118	165500	735566500	393000	393000	393000	393000	0
116	20241118	165400	735566500	393000	393000	393000	393000	0
117	20241118	165300	735566500	393000	393000	393000	393000	0
118	20241118	165200	735566500	393000	393000	393000	393000	0
119	20241118	165100	735566500	393000	393000	393000	393000	0
120	20241118	165000	735566500	393000	393000	393000	393000	0
121	20241118	164900	735566500	393000	393000	393000	393000	0
122	20241118	164800	735566500	393000	393000	393000	393000	192
123	20241118	164700	735566500	393000	393000	393000	393000	0
124	20241118	164600	735566500	393000	393000	393000	393000	0
125	20241118	164500	735566500	393000	393000	393000	393000	0
126	20241118	164400	735566500	393000	393000	393000	393000	0
127	20241118	164300	735566500	393000	393000	393000	393000	0
128	20241118	164200	735566500	393000	393000	393000	393000	0
129	20241118	164100	735566500	393000	393000	393000	393000	0
130	20241118	164000	735566500	393000	393000	393000	393000	0
131	20241118	163900	735566500	393000	393000	393000	393000	0
132	20241118	163800	735566500	393000	393000	393000	393000	0
133	20241118	163700	735566500	393000	393000	393000	393000	0
134	20241118	163600	735566500	393000	393000	393000	393000	0
135	20241118	163500	735566500	393000	393000	393000	393000	0
136	20241118	163400	735566500	393000	393000	393000	393000	0
137	20241118	163300	735566500	393000	393000	393000	393000	0
138	20241118	163200	735566500	393000	393000	393000	393000	0
139	20241118	163100	735566500	393000	393000	393000	393000	0
140	20241118	163000	735566500	393000	393000	393000	393000	0
141	20241118	162900	735566500	393000	393000	393000	393000	0
142	20241118	162800	735566500	393000	393000	393000	393000	0
143	20241118	162700	735566500	393000	393000	393000	393000	0
144	20241118	162600	735566500	393000	393000	393000	393000	0
145	20241118	162500	735566500	393000	393000	393000	393000	0
146	20241118	162400	735566500	393000	393000	393000	393000	0
147	20241118	162300	735566500	393000	393000	393000	393000	0
148	20241118	162200	735566500	393000	393000	393000	393000	0
149	20241118	162100	735566500	393000	393000	393000	393000	0
150	20241118	162000	735566500	393000	393000	393000	393000	0
151	20241118	161900	735566500	393000	393000	393000	393000	0
152	20241118	161800	735566500	393000	393000	393000	393000	192
153	20241118	161700	735566500	393000	393000	393000	393000	0
154	20241118	161600	735566500	393000	393000	393000	393000	0
155	20241118	161500	735566500	393000	393000	393000	393000	0
156	20241118	161400	735566500	393000	393000	393000	393000	0
157	20241118	161300	735566500	393000	393000	393000	393000	0
158	20241118	161200	735566500	393000	393000	393000	393000	0
159	20241118	161100	735566500	393000	393000	393000	393000	0
160	20241118	161000	735566500	393000	393000	393000	393000	0
161	20241118	160900	735566500	393000	393000	393000	393000	0
162	20241118	160800	735566500	393000	393000	393000	393000	0
163	20241118	160700	735566500	393000	393000	393000	393000	0
164	20241118	160600	735566500	393000	393000	393000	393000	0
165	20241118	160500	735566500	393000	393000	393000	393000	0
166	20241118	160400	735566500	393000	393000	393000	393000	0
167	20241118	160300	735566500	393000	393000	393000	393000	0
168	20241118	160200	735566500	393000	393000	393000	393000	0
169	20241118	160100	735566500	393000	393000	393000	393000	0
170	20241118	160000	735566500	393000	393000	393000	393000	0
171	20241118	155900	735566500	393000	393000	393000	393000	0
172	20241118	155800	735566500	393000	393000	393000	393000	0
173	20241118	155700	735566500	393000	393000	393000	393000	0
174	20241118	155600	735566500	393000	393000	393000	393000	0
175	20241118	155500	735566500	393000	393000	393000	393000	0
176	20241118	155400	735566500	393000	393000	393000	393000	0
177	20241118	155300	735566500	393000	393000	393000	393000	0
178	20241118	155200	735566500	393000	393000	393000	393000	0
179	20241118	155100	735566500	393000	393000	393000	393000	0
180	20241118	155000	735566500	393000	393000	393000	393000	0
181	20241118	154900	735566500	393000	393000	393000	393000	0
182	20241118	154800	735566500	393000	393000	393000	393000	192
183	20241118	154700	735566500	393000	393000	393000	393000	0
184	20241118	154600	735566500	393000	393000	393000	393000	0
185	20241118	154500	735566500	393000	393000	393000	393000	0
186	20241118	154400	735566500	393000	393000	393000	393000	0
187	20241118	154300	735566500	393000	393000	393000	393000	0
188	20241118	154200	735566500	393000	393000	393000	393000	0
189	20241118	154100	735566500	393000	393000	393000	393000	0
190	20241118	154000	735566500	393000	393000	393000	393000	0
191	20241118	153900	735566500	393000	393000	393000	393000	0
192	20241118	153800	735566500	393000	393000	393000	393000	0
193	20241118	153700	735566500	393000	393000	393000	393000	0
194	20241118	153600	735566500	393000	393000	393000	393000	0
195	20241118	153500	735566500	393000	393000	393000	393000	0
196	20241118	153400	735566500	393000	393000	393000	393000	0
197	20241118	153300	735566500	393000	393000	393000	393000	0
198	20241118	153200	735566500	393000	393000	393000	393000	0
199	20241118	153100	735566500	393000	393000	393000	393000	0
200	20241118	153000	735566500	393000	393000	393000	393000	192
201	20241118	152900	660110500	391500	391500	391500	391500	0
202	20241118	152800	660110500	391500	391500	391500	391500	0
203	20241118	152700	660110500	391500	391500	391500	391500	0
204	20241118	152600	660110500	391500	391500	391500	391500	0
205	20241118	152500	660110500	391500	391500	391500	391500	0
206	20241118	152400	660110500	391500	391500	391500	391500	0
207	20241118	152300	660110500	391500	391500	391500	391500	0
208	20241118	152200	660110500	391500	391500	391500	391500	0
209	20241118	152100	660110500	391500	391500	391500	391500	0
210	20241118	152000	660110500	391500	391500	391500	391500	0
211	20241118	151900	660110500	391500	392000	392000	391500	14
212	20241118	151800	654626500	391500	392000	392000	391500	21
213	20241118	151700	646395000	392000	391500	392000	391500	99
214	20241118	151600	607604000	391500	391500	391500	391500	3
215	20241118	151500	606429500	391000	391000	391000	391000	0
216	20241118	151400	606429500	391000	391000	391000	391000	1
217	20241118	151300	606038500	391000	391000	391000	391000	0
218	20241118	151200	606038500	391000	391000	391000	391000	0
219	20241118	151100	606038500	391000	391000	391000	391000	1
220	20241118	151000	605647500	391000	391000	391000	391000	3
221	20241118	150900	604474500	391000	391000	391000	391000	1
222	20241118	150800	604083500	391000	391000	391000	391000	1
223	20241118	150700	603692500	391500	391500	391500	391500	1
224	20241118	150600	603301000	391500	391500	391500	391500	0
225	20241118	150500	603301000	391500	391500	391500	391500	0
226	20241118	150400	603301000	391500	391000	391500	391000	3
227	20241118	150300	602127500	391000	390500	392000	390500	47
228	20241118	150200	583766000	390000	390000	390000	390000	0
229	20241118	150100	583766000	390000	390000	390000	390000	0
230	20241118	150000	583766000	390000	390000	390000	390000	1
231	20241118	145900	583376000	390000	390000	390000	390000	0
232	20241118	145800	583376000	390000	390500	390500	390000	7
233	20241118	145700	580643000	390000	390000	390000	390000	0
234	20241118	145600	580643000	390000	390000	390000	390000	3
235	20241118	145500	579473000	389500	389500	389500	389500	0
236	20241118	145400	579473000	389500	389500	389500	389500	2
237	20241118	145300	578694000	389500	390000	390000	389500	2
238	20241118	145200	577914500	389500	389500	389500	389500	0
239	20241118	145100	577914500	389500	389500	389500	389500	2
240	20241118	145000	577135500	390000	390000	390000	390000	1
241	20241118	144900	576745500	390000	390000	390000	390000	1
242	20241118	144800	576355500	390000	390000	390000	390000	0
243	20241118	144700	576355500	390000	389500	390000	389500	2
244	20241118	144600	575576000	389500	390000	390000	389500	3
245	20241118	144500	574407000	390000	390000	390000	390000	0
246	20241118	144400	574407000	390000	390000	390000	390000	0
247	20241118	144300	574407000	390000	389500	390000	389500	13
248	20241118	144200	569339000	390000	390000	390000	390000	1
249	20241118	144100	568949000	389500	389500	389500	389500	0
250	20241118	144000	568949000	389500	389500	389500	389500	12
251	20241118	143900	564275000	389000	389000	389000	389000	26
252	20241118	143800	554161000	388000	388000	388000	388000	4
253	20241118	143700	552609000	388500	388500	388500	388500	0
254	20241118	143600	552609000	388500	388000	388500	388000	6
255	20241118	143500	550280000	388000	388000	388000	388000	3
256	20241118	143400	549116000	387500	387500	387500	387500	0
257	20241118	143300	549116000	387500	387500	387500	387500	0
258	20241118	143200	549116000	387500	387500	387500	387500	31
259	20241118	143100	537103500	388000	388000	388000	388000	0
260	20241118	143000	537103500	388000	388000	388000	388000	4
261	20241118	142900	535551500	387500	387500	387500	387500	0
262	20241118	142800	535551500	387500	388000	388000	387500	2
263	20241118	142700	534776000	388000	388000	388000	388000	0
264	20241118	142600	534776000	388000	387500	388000	387500	5
265	20241118	142500	532838000	387500	387500	387500	387500	0
266	20241118	142400	532838000	387500	387500	387500	387500	0
267	20241118	142300	532838000	387500	387500	387500	387500	0
268	20241118	142200	532838000	387500	388000	388000	387500	5
269	20241118	142100	530900000	388000	388000	388000	388000	0
270	20241118	142000	530900000	388000	388000	388000	388000	1
271	20241118	141900	530512000	387000	388000	388000	387000	6
272	20241118	141800	528186500	388000	388000	388000	388000	1
273	20241118	141700	527798500	388000	388000	388000	388000	0
274	20241118	141600	527798500	388000	388000	388000	388000	1
275	20241118	141500	527410500	388500	388500	388500	388500	0
276	20241118	141400	527410500	388500	388000	388500	388000	2
277	20241118	141300	526634000	386500	387500	387500	386500	7
278	20241118	141200	523927500	387500	388500	388500	386500	76
279	20241118	141100	494465500	388500	388500	388500	388500	2
280	20241118	141000	493688500	388500	388500	388500	388500	5
281	20241118	140900	491746000	388500	389000	389000	388500	2
282	20241118	140800	490968500	389000	389000	389000	389000	1
283	20241118	140700	490579500	388500	388500	388500	388500	1
284	20241118	140600	490191000	388500	388500	388500	388500	1
285	20241118	140500	489802500	388500	388500	388500	388500	1
286	20241118	140400	489414000	388500	388500	388500	388500	3
287	20241118	140300	488248500	388500	388500	388500	388500	1
288	20241118	140200	487860000	389000	388500	389000	388500	3
289	20241118	140100	486693500	389000	389000	389000	389000	2
290	20241118	140000	485915500	389500	389000	389500	389000	4
291	20241118	135900	484358500	389500	389500	389500	389500	1
292	20241118	135800	483969000	389000	389000	389000	389000	1
293	20241118	135700	483580000	389000	389000	389000	389000	0
294	20241118	135600	483580000	389000	389000	389000	389000	1
295	20241118	135500	483191000	389500	389500	389500	389500	1
296	20241118	135400	482801500	389000	389000	389000	389000	1
297	20241118	135300	482412500	389000	389000	389000	389000	1
298	20241118	135200	482023500	389000	389500	389500	389000	3
299	20241118	135100	480855500	389500	389500	389500	389500	1
300	20241118	135000	480466000	389000	389000	389000	389000	1
301	20241118	134900	480077000	389500	389000	389500	389000	2
302	20241118	134800	479298500	389000	389000	389000	389000	0
303	20241118	134700	479298500	389000	389000	389000	389000	2
304	20241118	134600	478520500	389000	389000	389000	389000	1
305	20241118	134500	478131500	389000	389000	389000	389000	1
306	20241118	134400	477742500	389000	389000	389000	389000	0
307	20241118	134300	477742500	389000	389000	389000	389000	2
308	20241118	134200	476964500	389500	389500	389500	389500	1
309	20241118	134100	476575000	389000	389000	389000	389000	1
310	20241118	134000	476186000	389000	389000	389000	389000	1
311	20241118	133900	475797000	389000	389000	389000	389000	1
312	20241118	133800	475408000	389000	389000	389000	389000	0
313	20241118	133700	475408000	389000	389500	389500	389000	2
314	20241118	133600	474629500	389000	389000	389000	389000	4
315	20241118	133500	473073500	389000	389000	389000	389000	0
316	20241118	133400	473073500	389000	389000	389500	389000	3
317	20241118	133300	471906000	389000	389000	389000	389000	0
318	20241118	133200	471906000	389000	389000	389000	389000	1
319	20241118	133100	471517000	389000	389000	389000	389000	1
320	20241118	133000	471128000	389000	389000	389000	389000	1
321	20241118	132900	470739000	389500	389500	389500	389500	0
322	20241118	132800	470739000	389500	389000	389500	389000	8
323	20241118	132700	467626000	389000	389000	389000	389000	4
324	20241118	132600	466070000	389000	389000	389000	389000	1
325	20241118	132500	465681000	389500	389500	389500	389500	1
326	20241118	132400	465291500	389000	389000	389000	389000	1
327	20241118	132300	464902500	389500	389500	389500	389500	1
328	20241118	132200	464513000	389000	389500	389500	389000	5
329	20241118	132100	462566000	389500	389000	389500	389000	3
330	20241118	132000	461398500	389000	389000	389000	389000	0
331	20241118	131900	461398500	389000	389500	389500	389000	15
332	20241118	131800	455563000	389000	389000	389000	389000	0
333	20241118	131700	455563000	389000	389000	389000	389000	41
334	20241118	131600	439614000	389000	389000	389000	389000	0
335	20241118	131500	439614000	389000	389000	389000	389000	2
336	20241118	131400	438836000	389000	389000	389000	389000	1
337	20241118	131300	438447000	388500	388500	388500	388000	4
338	20241118	131200	436893500	388500	388500	388500	388500	1
339	20241118	131100	436505000	388000	388500	388500	388000	2
340	20241118	131000	435728500	388000	388000	388000	388000	0
341	20241118	130900	435728500	388000	389000	389000	388000	39
342	20241118	130800	420562500	389500	389000	389500	389000	2
343	20241118	130700	419784000	389000	389000	389000	389000	0
344	20241118	130600	419784000	389000	389000	389000	389000	1
345	20241118	130500	419395000	389000	389000	389000	389000	0
346	20241118	130400	419395000	389000	389000	389000	389000	1
347	20241118	130300	419006000	389000	389000	389000	389000	1
348	20241118	130200	418617000	389000	389000	389000	389000	1
349	20241118	130100	418228000	389000	389000	389000	389000	0
350	20241118	130000	418228000	389000	389500	389500	389000	14
351	20241118	125900	412776000	389000	389000	389000	389000	0
352	20241118	125800	412776000	389000	389500	389500	389000	9
353	20241118	125700	409271000	389000	389000	389000	389000	0
354	20241118	125600	409271000	389000	389000	389000	389000	1
355	20241118	125500	408882000	389000	389000	389000	389000	2
356	20241118	125400	408104000	389500	389500	389500	389500	1
357	20241118	125300	407714500	389000	389000	389000	389000	1
358	20241118	125200	407325500	389500	389500	389500	389500	1
359	20241118	125100	406936000	389500	389500	389500	389500	1
360	20241118	125000	406546500	389500	389500	389500	389500	0
361	20241118	124900	406546500	389500	389500	389500	389500	0
362	20241118	124800	406546500	389500	389500	389500	389500	1
363	20241118	124700	406157000	389500	389500	389500	389500	8
364	20241118	124600	403041000	389500	389500	389500	389500	0
365	20241118	124500	403041000	389500	389500	389500	389500	1
366	20241118	124400	402651500	389500	389500	389500	389500	7
367	20241118	124300	399925000	389500	389500	389500	389500	0
368	20241118	124200	399925000	389500	389500	389500	389500	0
369	20241118	124100	399925000	389500	389500	389500	389500	1
370	20241118	124000	399535500	389000	389000	389000	389000	3
371	20241118	123900	398368500	389500	389500	389500	389500	0
372	20241118	123800	398368500	389500	389500	389500	389500	0
373	20241118	123700	398368500	389500	389500	389500	389500	0
374	20241118	123600	398368500	389500	389500	389500	389500	1
375	20241118	123500	397979000	389500	389500	389500	389500	0
376	20241118	123400	397979000	389500	389500	389500	389500	5
377	20241118	123300	396031500	389500	389500	389500	389500	0
378	20241118	123200	396031500	389500	389500	389500	389500	7
379	20241118	123100	393305000	389500	389500	389500	389500	0
380	20241118	123000	393305000	389500	389500	389500	389500	0
381	20241118	122900	393305000	389500	389500	389500	389500	0
382	20241118	122800	393305000	389500	389500	389500	389500	0
383	20241118	122700	393305000	389500	389500	389500	389500	1
384	20241118	122600	392915500	389500	389500	389500	389500	0
385	20241118	122500	392915500	389500	389500	389500	389500	0
386	20241118	122400	392915500	389500	389500	389500	389500	0
387	20241118	122300	392915500	389500	389500	389500	389500	1
388	20241118	122200	392526000	389500	389500	389500	389500	0
389	20241118	122100	392526000	389500	389500	389500	389500	1
390	20241118	122000	392136500	390000	390000	390000	390000	0
391	20241118	121900	392136500	390000	389500	390000	389500	3
392	20241118	121800	390967000	389500	389500	389500	389500	2
393	20241118	121700	390188000	390000	390000	390000	390000	0
394	20241118	121600	390188000	390000	390000	390000	390000	0
395	20241118	121500	390188000	390000	390000	390000	390000	0
396	20241118	121400	390188000	390000	390000	390000	390000	0
397	20241118	121300	390188000	390000	389500	390000	389500	41
398	20241118	121200	374218000	390000	390500	390500	390000	17
399	20241118	121100	367587500	391000	391000	391000	391000	1
400	20241118	121000	367196500	390500	390500	390500	390500	3
401	20241118	120900	366025000	390500	390500	390500	390500	0
402	20241118	120800	366025000	390500	390500	390500	390500	7
403	20241118	120700	363291500	390500	390500	390500	390500	2
404	20241118	120600	362510500	390500	390500	390500	390500	1
405	20241118	120500	362120000	391000	391000	391000	391000	0
406	20241118	120400	362120000	391000	391000	391000	391000	1
407	20241118	120300	361729000	391000	391000	391000	391000	0
408	20241118	120200	361729000	391000	391000	391000	391000	9
409	20241118	120100	358210000	391500	391500	392000	391500	9
410	20241118	120000	354686000	392000	392000	392000	392000	0
411	20241118	115900	354686000	392000	392000	392000	392000	2
412	20241118	115800	353902000	391500	391500	391500	391500	0
413	20241118	115700	353902000	391500	391500	391500	391500	2
414	20241118	115600	353119000	391500	391500	391500	391500	0
415	20241118	115500	353119000	391500	391500	391500	391500	1
416	20241118	115400	352727500	392000	392000	392000	392000	0
417	20241118	115300	352727500	392000	392000	392000	392000	1
418	20241118	115200	352335500	391500	391500	391500	391500	0
419	20241118	115100	352335500	391500	391500	391500	391500	5
420	20241118	115000	350378000	391500	391500	391500	391500	0
421	20241118	114900	350378000	391500	391500	391500	391500	1
422	20241118	114800	349986500	391500	391500	391500	391500	0
423	20241118	114700	349986500	391500	391500	391500	391500	0
424	20241118	114600	349986500	391500	391500	391500	391500	2
425	20241118	114500	349203500	391000	391000	391000	391000	1
426	20241118	114400	348812500	391500	391500	391500	391500	2
427	20241118	114300	348029500	392000	392000	392000	392000	0
428	20241118	114200	348029500	392000	393000	393000	392000	19
429	20241118	114100	340580000	393000	393000	393000	393000	0
430	20241118	114000	340580000	393000	393000	393000	393000	0
431	20241118	113900	340580000	393000	393000	393000	393000	0
432	20241118	113800	340580000	393000	393000	393000	393000	0
433	20241118	113700	340580000	393000	393000	393000	393000	0
434	20241118	113600	340580000	393000	393000	393000	393000	0
435	20241118	113500	340580000	393000	393000	393000	393000	12
436	20241118	113400	335864000	393000	393000	393000	393000	12
437	20241118	113300	331148000	392500	392500	392500	392500	2
438	20241118	113200	330363000	393000	393000	393000	393000	45
439	20241118	113100	312678000	393000	393000	393000	393000	1
440	20241118	113000	312285000	392500	391500	392500	391500	3
441	20241118	112900	311109500	392500	392500	392500	392500	0
442	20241118	112800	311109500	392500	392500	392500	392500	50
443	20241118	112700	291484500	391500	391000	391500	391000	17
444	20241118	112600	284830000	391500	393000	393000	391500	22
445	20241118	112500	276207500	392500	392500	392500	392500	0
446	20241118	112400	276207500	392500	392500	392500	392500	0
447	20241118	112300	276207500	392500	392500	392500	392500	11
448	20241118	112200	271890000	392500	393000	393000	392500	2
449	20241118	112100	271104500	392500	392500	392500	392500	0
450	20241118	112000	271104500	392500	392500	392500	392500	0
451	20241118	111900	271104500	392500	392500	392500	392500	0
452	20241118	111800	271104500	392500	392500	392500	392500	1
453	20241118	111700	270712000	392500	392500	392500	392500	1
454	20241118	111600	270319500	392500	392500	392500	392500	1
455	20241118	111500	269927000	392500	392500	392500	392500	0
456	20241118	111400	269927000	392500	392500	392500	392500	5
457	20241118	111300	267964500	393000	393000	393000	393000	4
458	20241118	111200	266392500	393000	393000	393000	393000	1
459	20241118	111100	265999500	392500	392500	392500	392500	1
460	20241118	111000	265607000	393000	393000	393000	393000	1
461	20241118	110900	265214000	392500	392500	392500	392500	0
462	20241118	110800	265214000	392500	392500	392500	392500	3
463	20241118	110700	264036500	392500	392500	392500	392500	8
464	20241118	110600	260896500	392000	392000	392000	392000	1
465	20241118	110500	260504500	392500	392500	392500	392500	0
466	20241118	110400	260504500	392500	392500	392500	392500	0
467	20241118	110300	260504500	392500	392500	392500	392500	0
468	20241118	110200	260504500	392500	392500	392500	392500	1
469	20241118	110100	260112000	392500	392500	392500	392500	1
470	20241118	110000	259719500	392500	392500	392500	392500	5
471	20241118	105900	257757000	392500	392500	392500	392500	1
472	20241118	105800	257364500	392500	392500	392500	392500	5
473	20241118	105700	255402000	392500	392500	392500	392500	1
474	20241118	105600	255009500	392000	392000	392000	392000	0
475	20241118	105500	255009500	392000	392000	392000	392000	1
476	20241118	105400	254617500	392000	392000	392000	392000	1
477	20241118	105300	254225500	392500	392500	392500	392500	0
478	20241118	105200	254225500	392500	392500	392500	392500	1
479	20241118	105100	253833000	392500	392000	392500	392000	4
480	20241118	105000	252264500	392000	392000	392000	392000	1
481	20241118	104900	251872500	392000	392000	392000	392000	0
482	20241118	104800	251872500	392000	392000	392000	392000	0
483	20241118	104700	251872500	392000	392000	392000	392000	5
484	20241118	104600	249912500	392500	392500	392500	392500	0
485	20241118	104500	249912500	392500	392500	392500	392500	2
486	20241118	104400	249127500	392500	392500	392500	392500	1
487	20241118	104300	248735000	393000	393000	393000	393000	0
488	20241118	104200	248735000	393000	393000	393000	393000	1
489	20241118	104100	248342000	393000	393000	393000	393000	1
490	20241118	104000	247949000	393000	393000	393000	393000	0
491	20241118	103900	247949000	393000	393000	393000	393000	0
492	20241118	103800	247949000	393000	393000	393000	393000	0
493	20241118	103700	247949000	393000	393000	393000	393000	0
494	20241118	103600	247949000	393000	393000	393000	393000	1
495	20241118	103500	247556000	392500	392500	392500	392500	1
496	20241118	103400	247163500	393000	393000	393000	393000	0
497	20241118	103300	247163500	393000	393000	393000	393000	0
498	20241118	103200	247163500	393000	393000	393000	393000	0
499	20241118	103100	247163500	393000	393000	393000	393000	7
500	20241118	103000	244412500	392000	392000	392000	392000	1
501	20241118	102900	244020500	393000	393000	393000	393000	0
502	20241118	102800	244020500	393000	393000	393000	393000	4
503	20241118	102700	242448500	393000	393000	393000	393000	0
504	20241118	102600	242448500	393000	392500	393000	392500	4
505	20241118	102500	240878000	393000	393000	393000	393000	18
506	20241118	102400	233804000	393000	393000	393000	393000	0
507	20241118	102300	233804000	393000	392500	393000	392500	2
508	20241118	102200	233018500	393000	393000	393000	393000	1
509	20241118	102100	232625500	393000	393000	393000	393000	0
510	20241118	102000	232625500	393000	393000	393000	393000	2
511	20241118	101900	231839500	392500	392500	392500	392500	0
512	20241118	101800	231839500	392500	392500	392500	392500	0
513	20241118	101700	231839500	392500	392500	392500	392500	1
514	20241118	101600	231447000	392500	392500	392500	392500	1
515	20241118	101500	231054500	392000	392000	392000	392000	11
516	20241118	101400	226742500	392000	392000	392000	392000	1
517	20241118	101300	226350500	392500	393000	393000	392500	15
518	20241118	101200	220460000	392500	392500	392500	392500	1
519	20241118	101100	220067500	392500	392500	392500	392500	5
520	20241118	101000	218105000	393000	393000	393000	393000	1
521	20241118	100900	217712000	392500	392500	392500	392500	1
522	20241118	100800	217319500	393000	393000	393000	393000	1
523	20241118	100700	216926500	392500	392500	392500	392500	0
524	20241118	100600	216926500	392500	392500	392500	392500	0
525	20241118	100500	216926500	392500	393000	393000	392500	8
526	20241118	100400	213783000	393000	393000	393000	393000	1
527	20241118	100300	213390000	393000	393000	393000	393000	15
528	20241118	100200	207495000	392500	392500	392500	392500	1
529	20241118	100100	207102500	393000	392500	393000	392000	4
530	20241118	100000	205532000	392500	392500	392500	392500	2
531	20241118	095900	204747000	391500	392000	392000	391500	14
532	20241118	095800	199264500	392500	392500	392500	392500	6
533	20241118	095700	196909500	392500	392500	392500	392500	1
534	20241118	095600	196517000	392000	392500	392500	392000	2
535	20241118	095500	195732500	392000	391500	392000	391500	2
536	20241118	095400	194949000	391500	391500	391500	391500	3
537	20241118	095300	193774500	392500	392500	392500	392500	1
538	20241118	095200	193382000	391500	391500	391500	391500	0
539	20241118	095100	193382000	391500	391500	391500	391500	3
540	20241118	095000	192207500	391500	391500	391500	391500	0
541	20241118	094900	192207500	391500	391500	391500	391500	0
542	20241118	094800	192207500	391500	391500	391500	391500	0
543	20241118	094700	192207500	391500	391500	391500	391500	3
544	20241118	094600	191033000	391500	392000	392000	391500	3
545	20241118	094500	189857500	392500	392500	392500	392500	0
546	20241118	094400	189857500	392500	392500	392500	392500	11
547	20241118	094300	185540000	391500	392500	392500	391500	5
548	20241118	094200	183581500	392500	392000	392500	392000	25
549	20241118	094100	173776000	392000	392000	392000	392000	0
550	20241118	094000	173776000	392000	392000	392000	392000	4
551	20241118	093900	172208000	391500	391500	391500	391500	7
552	20241118	093800	169467500	391000	391000	391000	391000	0
553	20241118	093700	169467500	391000	391000	391000	391000	28
554	20241118	093600	158519500	391000	391000	391000	391000	4
555	20241118	093500	156955500	391000	391000	391000	391000	1
556	20241118	093400	156564500	391500	391500	391500	391500	0
557	20241118	093300	156564500	391500	391500	391500	391500	0
558	20241118	093200	156564500	391500	391500	391500	391500	2
559	20241118	093100	155781500	391000	391000	391000	391000	3
560	20241118	093000	154608500	391000	391000	391000	391000	0
561	20241118	092900	154608500	391000	391000	391000	391000	2
562	20241118	092800	153826500	390500	390500	390500	390500	13
563	20241118	092700	148750000	390000	390000	390000	390000	1
564	20241118	092600	148360000	390000	391500	391500	390000	2
565	20241118	092500	147578500	390000	390000	390000	390000	1
566	20241118	092400	147188500	389500	389500	389500	389500	3
567	20241118	092300	146020000	389500	391500	391500	389500	11
568	20241118	092200	141715500	391500	392000	392500	389500	19
569	20241118	092100	134265500	392000	389500	392000	389500	34
570	20241118	092000	120965500	389000	391000	391000	389000	9
571	20241118	091900	117456500	390500	389500	390500	387500	15
572	20241118	091800	111616500	389500	390000	390000	389500	4
573	20241118	091700	110057500	390500	390500	391000	390500	38
574	20241118	091600	95216000	391000	391000	391000	386000	7
575	20241118	091500	92499000	390500	389500	390500	389500	9
576	20241118	091400	88988000	390000	390000	390000	390000	27
577	20241118	091300	78458000	390000	386000	390000	386000	10
578	20241118	091200	74576500	386500	386500	386500	386500	0
579	20241118	091100	74576500	386500	386000	386500	386000	3
580	20241118	091000	73418000	386000	386000	386000	386000	3
581	20241118	090900	72260000	385000	385000	385000	385000	0
582	20241118	090800	72260000	385000	385000	385000	385000	6
583	20241118	090700	69950000	386000	385000	386000	385000	8
584	20241118	090600	66866000	385000	384500	385500	384500	19
585	20241118	090500	59551000	384500	382000	384500	381500	17
586	20241118	090400	53050000	382000	382500	382500	380000	54
587	20241118	090300	32468000	383000	383500	383500	383000	13
588	20241118	090200	27486500	381500	381500	381500	381500	0
589	20241118	090100	27486500	381500	381500	388000	381000	21
590	20241118	090000	19473000	381500	381500	390000	381500	51