KissMeData/128940/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201600	18318036500	294000	294000	294000	294000	2857
3	20231102	201500	18318036500	294000	294000	294000	294000	0
4	20231102	201400	18318036500	294000	294000	294000	294000	0
5	20231102	201300	18318036500	294000	294000	294000	294000	0
6	20231102	201200	18318036500	294000	294000	294000	294000	0
7	20231102	201100	18318036500	294000	294000	294000	294000	0
8	20231102	201000	18318036500	294000	294000	294000	294000	0
9	20231102	200900	18318036500	294000	294000	294000	294000	0
10	20231102	200800	18318036500	294000	294000	294000	294000	0
11	20231102	200700	18318036500	294000	294000	294000	294000	0
12	20231102	200600	18318036500	294000	294000	294000	294000	0
13	20231102	200500	18318036500	294000	294000	294000	294000	0
14	20231102	200400	18318036500	294000	294000	294000	294000	0
15	20231102	200300	18318036500	294000	294000	294000	294000	0
16	20231102	200200	18318036500	294000	294000	294000	294000	0
17	20231102	200100	18318036500	294000	294000	294000	294000	0
18	20231102	200000	18318036500	294000	294000	294000	294000	0
19	20231102	195900	18318036500	294000	294000	294000	294000	0
20	20231102	195800	18318036500	294000	294000	294000	294000	0
21	20231102	195700	18318036500	294000	294000	294000	294000	0
22	20231102	195600	18318036500	294000	294000	294000	294000	0
23	20231102	195500	18318036500	294000	294000	294000	294000	0
24	20231102	195400	18318036500	294000	294000	294000	294000	0
25	20231102	195300	18318036500	294000	294000	294000	294000	0
26	20231102	195200	18318036500	294000	294000	294000	294000	0
27	20231102	195100	18318036500	294000	294000	294000	294000	0
28	20231102	195000	18318036500	294000	294000	294000	294000	0
29	20231102	194900	18318036500	294000	294000	294000	294000	0
30	20231102	194800	18318036500	294000	294000	294000	294000	0
31	20231102	194700	18318036500	294000	294000	294000	294000	0
32	20231102	194600	18318036500	294000	294000	294000	294000	2857
33	20231102	194500	18318036500	294000	294000	294000	294000	0
34	20231102	194400	18318036500	294000	294000	294000	294000	0
35	20231102	194300	18318036500	294000	294000	294000	294000	0
36	20231102	194200	18318036500	294000	294000	294000	294000	0
37	20231102	194100	18318036500	294000	294000	294000	294000	0
38	20231102	194000	18318036500	294000	294000	294000	294000	0
39	20231102	193900	18318036500	294000	294000	294000	294000	0
40	20231102	193800	18318036500	294000	294000	294000	294000	0
41	20231102	193700	18318036500	294000	294000	294000	294000	0
42	20231102	193600	18318036500	294000	294000	294000	294000	0
43	20231102	193500	18318036500	294000	294000	294000	294000	0
44	20231102	193400	18318036500	294000	294000	294000	294000	0
45	20231102	193300	18318036500	294000	294000	294000	294000	0
46	20231102	193200	18318036500	294000	294000	294000	294000	0
47	20231102	193100	18318036500	294000	294000	294000	294000	0
48	20231102	193000	18318036500	294000	294000	294000	294000	0
49	20231102	192900	18318036500	294000	294000	294000	294000	0
50	20231102	192800	18318036500	294000	294000	294000	294000	0
51	20231102	192700	18318036500	294000	294000	294000	294000	0
52	20231102	192600	18318036500	294000	294000	294000	294000	0
53	20231102	192500	18318036500	294000	294000	294000	294000	0
54	20231102	192400	18318036500	294000	294000	294000	294000	0
55	20231102	192300	18318036500	294000	294000	294000	294000	0
56	20231102	192200	18318036500	294000	294000	294000	294000	0
57	20231102	192100	18318036500	294000	294000	294000	294000	0
58	20231102	192000	18318036500	294000	294000	294000	294000	0
59	20231102	191900	18318036500	294000	294000	294000	294000	0
60	20231102	191800	18318036500	294000	294000	294000	294000	0
61	20231102	191700	18318036500	294000	294000	294000	294000	0
62	20231102	191600	18318036500	294000	294000	294000	294000	2857
63	20231102	191500	18318036500	294000	294000	294000	294000	0
64	20231102	191400	18318036500	294000	294000	294000	294000	0
65	20231102	191300	18318036500	294000	294000	294000	294000	0
66	20231102	191200	18318036500	294000	294000	294000	294000	0
67	20231102	191100	18318036500	294000	294000	294000	294000	0
68	20231102	191000	18318036500	294000	294000	294000	294000	0
69	20231102	190900	18318036500	294000	294000	294000	294000	0
70	20231102	190800	18318036500	294000	294000	294000	294000	0
71	20231102	190700	18318036500	294000	294000	294000	294000	0
72	20231102	190600	18318036500	294000	294000	294000	294000	0
73	20231102	190500	18318036500	294000	294000	294000	294000	0
74	20231102	190400	18318036500	294000	294000	294000	294000	0
75	20231102	190300	18318036500	294000	294000	294000	294000	0
76	20231102	190200	18318036500	294000	294000	294000	294000	0
77	20231102	190100	18318036500	294000	294000	294000	294000	0
78	20231102	190000	18318036500	294000	294000	294000	294000	0
79	20231102	185900	18318036500	294000	294000	294000	294000	0
80	20231102	185800	18318036500	294000	294000	294000	294000	0
81	20231102	185700	18318036500	294000	294000	294000	294000	0
82	20231102	185600	18318036500	294000	294000	294000	294000	0
83	20231102	185500	18318036500	294000	294000	294000	294000	0
84	20231102	185400	18318036500	294000	294000	294000	294000	0
85	20231102	185300	18318036500	294000	294000	294000	294000	0
86	20231102	185200	18318036500	294000	294000	294000	294000	0
87	20231102	185100	18318036500	294000	294000	294000	294000	0
88	20231102	185000	18318036500	294000	294000	294000	294000	0
89	20231102	184900	18318036500	294000	294000	294000	294000	0
90	20231102	184800	18318036500	294000	294000	294000	294000	0
91	20231102	184700	18318036500	294000	294000	294000	294000	0
92	20231102	184600	18318036500	294000	294000	294000	294000	2857
93	20231102	184500	18318036500	294000	294000	294000	294000	0
94	20231102	184400	18318036500	294000	294000	294000	294000	0
95	20231102	184300	18318036500	294000	294000	294000	294000	0
96	20231102	184200	18318036500	294000	294000	294000	294000	0
97	20231102	184100	18318036500	294000	294000	294000	294000	0
98	20231102	184000	18318036500	294000	294000	294000	294000	0
99	20231102	183900	18318036500	294000	294000	294000	294000	0
100	20231102	183800	18318036500	294000	294000	294000	294000	0
101	20231102	183700	18318036500	294000	294000	294000	294000	0
102	20231102	183600	18318036500	294000	294000	294000	294000	0
103	20231102	183500	18318036500	294000	294000	294000	294000	0
104	20231102	183400	18318036500	294000	294000	294000	294000	0
105	20231102	183300	18318036500	294000	294000	294000	294000	0
106	20231102	183200	18318036500	294000	294000	294000	294000	0
107	20231102	183100	18318036500	294000	294000	294000	294000	0
108	20231102	183000	18318036500	294000	294000	294000	294000	0
109	20231102	182900	18318036500	294000	294000	294000	294000	0
110	20231102	182800	18318036500	294000	294000	294000	294000	0
111	20231102	182700	18318036500	294000	294000	294000	294000	0
112	20231102	182600	18318036500	294000	294000	294000	294000	0
113	20231102	182500	18318036500	294000	294000	294000	294000	0
114	20231102	182400	18318036500	294000	294000	294000	294000	0
115	20231102	182300	18318036500	294000	294000	294000	294000	0
116	20231102	182200	18318036500	294000	294000	294000	294000	0
117	20231102	182100	18318036500	294000	294000	294000	294000	0
118	20231102	182000	18318036500	294000	294000	294000	294000	0
119	20231102	181900	18318036500	294000	294000	294000	294000	0
120	20231102	181800	18318036500	294000	294000	294000	294000	0
121	20231102	181700	18318036500	294000	294000	294000	294000	0
122	20231102	181600	18318036500	294000	294000	294000	294000	2857
123	20231102	181500	18318036500	294000	294000	294000	294000	0
124	20231102	181400	18318036500	294000	294000	294000	294000	0
125	20231102	181300	18318036500	294000	294000	294000	294000	0
126	20231102	181200	18318036500	294000	294000	294000	294000	0
127	20231102	181100	18318036500	294000	294000	294000	294000	0
128	20231102	181000	18318036500	294000	294000	294000	294000	0
129	20231102	180900	18318036500	294000	294000	294000	294000	0
130	20231102	180800	18318036500	294000	294000	294000	294000	0
131	20231102	180700	18318036500	294000	294000	294000	294000	0
132	20231102	180600	18318036500	294000	294000	294000	294000	0
133	20231102	180500	18318036500	294000	294000	294000	294000	0
134	20231102	180400	18318036500	294000	294000	294000	294000	0
135	20231102	180300	18318036500	294000	294000	294000	294000	0
136	20231102	180200	18318036500	294000	294000	294000	294000	0
137	20231102	180100	18318036500	294000	294000	294000	294000	0
138	20231102	180000	18318036500	294000	294000	294000	294000	0
139	20231102	175900	18318036500	294000	294000	294000	294000	0
140	20231102	175800	18318036500	294000	294000	294000	294000	0
141	20231102	175700	18318036500	294000	294000	294000	294000	0
142	20231102	175600	18318036500	294000	294000	294000	294000	0
143	20231102	175500	18318036500	294000	294000	294000	294000	0
144	20231102	175400	18318036500	294000	294000	294000	294000	0
145	20231102	175300	18318036500	294000	294000	294000	294000	0
146	20231102	175200	18318036500	294000	294000	294000	294000	0
147	20231102	175100	18318036500	294000	294000	294000	294000	0
148	20231102	175000	18318036500	294000	294000	294000	294000	0
149	20231102	174900	18318036500	294000	294000	294000	294000	0
150	20231102	174800	18318036500	294000	294000	294000	294000	0
151	20231102	174700	18318036500	294000	294000	294000	294000	0
152	20231102	174600	18318036500	294000	294000	294000	294000	2857
153	20231102	174500	18318036500	294000	294000	294000	294000	0
154	20231102	174400	18318036500	294000	294000	294000	294000	0
155	20231102	174300	18318036500	294000	294000	294000	294000	0
156	20231102	174200	18318036500	294000	294000	294000	294000	0
157	20231102	174100	18318036500	294000	294000	294000	294000	0
158	20231102	174000	18318036500	294000	294000	294000	294000	0
159	20231102	173900	18318036500	294000	294000	294000	294000	0
160	20231102	173800	18318036500	294000	294000	294000	294000	0
161	20231102	173700	18318036500	294000	294000	294000	294000	0
162	20231102	173600	18318036500	294000	294000	294000	294000	0
163	20231102	173500	18318036500	294000	294000	294000	294000	0
164	20231102	173400	18318036500	294000	294000	294000	294000	0
165	20231102	173300	18318036500	294000	294000	294000	294000	0
166	20231102	173200	18318036500	294000	294000	294000	294000	0
167	20231102	173100	18318036500	294000	294000	294000	294000	0
168	20231102	173000	18318036500	294000	294000	294000	294000	0
169	20231102	172900	18318036500	294000	294000	294000	294000	0
170	20231102	172800	18318036500	294000	294000	294000	294000	0
171	20231102	172700	18318036500	294000	294000	294000	294000	0
172	20231102	172600	18318036500	294000	294000	294000	294000	0
173	20231102	172500	18318036500	294000	294000	294000	294000	0
174	20231102	172400	18318036500	294000	294000	294000	294000	0
175	20231102	172300	18318036500	294000	294000	294000	294000	0
176	20231102	172200	18318036500	294000	294000	294000	294000	0
177	20231102	172100	18318036500	294000	294000	294000	294000	0
178	20231102	172000	18318036500	294000	294000	294000	294000	0
179	20231102	171900	18318036500	294000	294000	294000	294000	0
180	20231102	171800	18318036500	294000	294000	294000	294000	0
181	20231102	171700	18318036500	294000	294000	294000	294000	0
182	20231102	171600	18318036500	294000	294000	294000	294000	2857
183	20231102	171500	18318036500	294000	294000	294000	294000	0
184	20231102	171400	18318036500	294000	294000	294000	294000	0
185	20231102	171300	18318036500	294000	294000	294000	294000	0
186	20231102	171200	18318036500	294000	294000	294000	294000	0
187	20231102	171100	18318036500	294000	294000	294000	294000	0
188	20231102	171000	18318036500	294000	294000	294000	294000	0
189	20231102	170900	18318036500	294000	294000	294000	294000	0
190	20231102	170800	18318036500	294000	294000	294000	294000	0
191	20231102	170700	18318036500	294000	294000	294000	294000	0
192	20231102	170600	18318036500	294000	294000	294000	294000	0
193	20231102	170500	18318036500	294000	294000	294000	294000	0
194	20231102	170400	18318036500	294000	294000	294000	294000	0
195	20231102	170300	18318036500	294000	294000	294000	294000	0
196	20231102	170200	18318036500	294000	294000	294000	294000	0
197	20231102	170100	18318036500	294000	294000	294000	294000	0
198	20231102	170000	18318036500	294000	294000	294000	294000	0
199	20231102	165900	18318036500	294000	294000	294000	294000	0
200	20231102	165800	18318036500	294000	294000	294000	294000	0
201	20231102	165700	18318036500	294000	294000	294000	294000	0
202	20231102	165600	18318036500	294000	294000	294000	294000	0
203	20231102	165500	18318036500	294000	294000	294000	294000	0
204	20231102	165400	18318036500	294000	294000	294000	294000	0
205	20231102	165300	18318036500	294000	294000	294000	294000	0
206	20231102	165200	18318036500	294000	294000	294000	294000	0
207	20231102	165100	18318036500	294000	294000	294000	294000	0
208	20231102	165000	18318036500	294000	294000	294000	294000	0
209	20231102	164900	18318036500	294000	294000	294000	294000	0
210	20231102	164800	18318036500	294000	294000	294000	294000	0
211	20231102	164700	18318036500	294000	294000	294000	294000	0
212	20231102	164600	18318036500	294000	294000	294000	294000	2857
213	20231102	164500	18318036500	294000	294000	294000	294000	0
214	20231102	164400	18318036500	294000	294000	294000	294000	0
215	20231102	164300	18318036500	294000	294000	294000	294000	0
216	20231102	164200	18318036500	294000	294000	294000	294000	0
217	20231102	164100	18318036500	294000	294000	294000	294000	0
218	20231102	164000	18318036500	294000	294000	294000	294000	0
219	20231102	163900	18318036500	294000	294000	294000	294000	0
220	20231102	163800	18318036500	294000	294000	294000	294000	0
221	20231102	163700	18318036500	294000	294000	294000	294000	0
222	20231102	163600	18318036500	294000	294000	294000	294000	0
223	20231102	163500	18318036500	294000	294000	294000	294000	0
224	20231102	163400	18318036500	294000	294000	294000	294000	0
225	20231102	163300	18318036500	294000	294000	294000	294000	0
226	20231102	163200	18318036500	294000	294000	294000	294000	0
227	20231102	163100	18318036500	294000	294000	294000	294000	0
228	20231102	163000	18318036500	294000	294000	294000	294000	0
229	20231102	162900	18318036500	294000	294000	294000	294000	0
230	20231102	162800	18318036500	294000	294000	294000	294000	0
231	20231102	162700	18318036500	294000	294000	294000	294000	0
232	20231102	162600	18318036500	294000	294000	294000	294000	0
233	20231102	162500	18318036500	294000	294000	294000	294000	0
234	20231102	162400	18318036500	294000	294000	294000	294000	0
235	20231102	162300	18318036500	294000	294000	294000	294000	0
236	20231102	162200	18318036500	294000	294000	294000	294000	0
237	20231102	162100	18318036500	294000	294000	294000	294000	0
238	20231102	162000	18318036500	294000	294000	294000	294000	0
239	20231102	161900	18318036500	294000	294000	294000	294000	0
240	20231102	161800	18318036500	294000	294000	294000	294000	0
241	20231102	161700	18318036500	294000	294000	294000	294000	0
242	20231102	161600	18318036500	294000	294000	294000	294000	2857
243	20231102	161500	18318036500	294000	294000	294000	294000	0
244	20231102	161400	18318036500	294000	294000	294000	294000	0
245	20231102	161300	18318036500	294000	294000	294000	294000	0
246	20231102	161200	18318036500	294000	294000	294000	294000	0
247	20231102	161100	18318036500	294000	294000	294000	294000	0
248	20231102	161000	18318036500	294000	294000	294000	294000	0
249	20231102	160900	18318036500	294000	294000	294000	294000	0
250	20231102	160800	18318036500	294000	294000	294000	294000	0
251	20231102	160700	18318036500	294000	294000	294000	294000	0
252	20231102	160600	18318036500	294000	294000	294000	294000	0
253	20231102	160500	18318036500	294000	294000	294000	294000	0
254	20231102	160400	18318036500	294000	294000	294000	294000	0
255	20231102	160300	18318036500	294000	294000	294000	294000	0
256	20231102	160200	18318036500	294000	294000	294000	294000	0
257	20231102	160100	18318036500	294000	294000	294000	294000	0
258	20231102	160000	18318036500	294000	294000	294000	294000	0
259	20231102	155900	18318036500	294000	294000	294000	294000	0
260	20231102	155800	18318036500	294000	294000	294000	294000	0
261	20231102	155700	18318036500	294000	294000	294000	294000	0
262	20231102	155600	18318036500	294000	294000	294000	294000	0
263	20231102	155500	18318036500	294000	294000	294000	294000	0
264	20231102	155400	18318036500	294000	294000	294000	294000	0
265	20231102	155300	18318036500	294000	294000	294000	294000	0
266	20231102	155200	18318036500	294000	294000	294000	294000	0
267	20231102	155100	18318036500	294000	294000	294000	294000	0
268	20231102	155000	18318036500	294000	294000	294000	294000	0
269	20231102	154900	18318036500	294000	294000	294000	294000	0
270	20231102	154800	18318036500	294000	294000	294000	294000	0
271	20231102	154700	18318036500	294000	294000	294000	294000	0
272	20231102	154600	18318036500	294000	294000	294000	294000	2857
273	20231102	154500	18318036500	294000	294000	294000	294000	0
274	20231102	154400	18318036500	294000	294000	294000	294000	0
275	20231102	154300	18318036500	294000	294000	294000	294000	0
276	20231102	154200	18318036500	294000	294000	294000	294000	0
277	20231102	154100	18318036500	294000	294000	294000	294000	0
278	20231102	154000	18318036500	294000	294000	294000	294000	0
279	20231102	153900	18318036500	294000	294000	294000	294000	0
280	20231102	153800	18318036500	294000	294000	294000	294000	0
281	20231102	153700	18318036500	294000	294000	294000	294000	0
282	20231102	153600	18318036500	294000	294000	294000	294000	0
283	20231102	153500	18318036500	294000	294000	294000	294000	0
284	20231102	153400	18318036500	294000	294000	294000	294000	0
285	20231102	153300	18318036500	294000	294000	294000	294000	0
286	20231102	153200	18318036500	294000	294000	294000	294000	0
287	20231102	153100	18318036500	294000	294000	294000	294000	0
288	20231102	153000	18318036500	294000	294000	294000	294000	2857
289	20231102	152900	17478078500	294000	294000	294000	294000	0
290	20231102	152800	17478078500	294000	294000	294000	294000	0
291	20231102	152700	17478078500	294000	294000	294000	294000	0
292	20231102	152600	17478078500	294000	294000	294000	294000	0
293	20231102	152500	17478078500	294000	294000	294000	294000	0
294	20231102	152400	17478078500	294000	294000	294000	294000	0
295	20231102	152300	17478078500	294000	294000	294000	294000	0
296	20231102	152200	17478078500	294000	294000	294000	294000	0
297	20231102	152100	17478078500	294000	294000	294000	294000	0
298	20231102	152000	17478078500	294000	294000	294000	294000	0
299	20231102	151900	17478078500	294000	294000	294000	294000	102
300	20231102	151800	17448090500	294000	294000	294000	294000	43
301	20231102	151700	17435448500	294000	294000	294000	293500	140
302	20231102	151600	17394292000	294000	294000	294000	293500	67
303	20231102	151500	17374610500	294000	294000	294000	294000	497
304	20231102	151400	17228492500	293500	294000	294000	293500	185
305	20231102	151300	17174144000	293500	294000	294000	293500	106
306	20231102	151200	17142996500	293500	294000	294000	293000	14
307	20231102	151100	17138885500	294000	293500	294000	293000	324
308	20231102	151000	17043807500	293500	293000	293500	293000	75
309	20231102	150900	17021795500	293500	294000	294000	293500	161
310	20231102	150800	16974537000	293500	294000	294000	293500	66
311	20231102	150700	16955153000	294000	293000	294000	293000	441
312	20231102	150600	16825884000	293000	293000	293500	292500	214
313	20231102	150500	16763182000	293000	293500	293500	293000	51
314	20231102	150400	16748229500	293000	293000	293500	293000	482
315	20231102	150300	16606794000	293500	293500	293500	293000	125
316	20231102	150200	16570122000	293500	294000	294000	293500	22
317	20231102	150100	16563654500	293500	293500	293500	293000	71
318	20231102	150000	16542826500	293500	293500	293500	293000	128
319	20231102	145900	16505292000	293000	293000	293500	293000	43
320	20231102	145800	16492680000	293000	293000	293500	293000	111
321	20231102	145700	16460140000	293000	293000	293500	293000	78
322	20231102	145600	16437256000	293500	293000	293500	293000	95
323	20231102	145500	16409408000	293500	293500	293500	293000	105
324	20231102	145400	16378614500	293000	293000	293500	293000	103
325	20231102	145300	16348405000	293500	293500	293500	293000	32
326	20231102	145200	16339017500	293000	293500	293500	293000	114
327	20231102	145100	16305588000	293500	293500	293500	293000	34
328	20231102	145000	16295622500	293500	293500	293500	293000	162
329	20231102	144900	16248118000	293500	293500	293500	293000	39
330	20231102	144800	16236674500	293500	293500	293500	293000	22
331	20231102	144700	16230224000	293500	293500	294000	293000	128
332	20231102	144600	16192642000	294000	293500	294000	293500	55
333	20231102	144500	16176479000	294000	294000	294000	293500	33
334	20231102	144400	16166780500	293500	293500	294000	293500	132
335	20231102	144300	16128028000	293500	294000	294000	293500	77
336	20231102	144200	16105417500	293500	293500	294000	293500	125
337	20231102	144100	16068725500	294000	294000	294000	293500	75
338	20231102	144000	16046687500	294000	294000	294000	293500	82
339	20231102	143900	16022589500	294000	294000	294000	293500	82
340	20231102	143800	15998520000	293500	294000	294000	293500	141
341	20231102	143700	15957069000	294000	293500	294000	293500	308
342	20231102	143600	15866535500	293500	293500	294000	293500	36
343	20231102	143500	15855964500	294000	293500	294000	293500	94
344	20231102	143400	15828340000	293500	294000	294000	293500	116
345	20231102	143300	15794267500	293500	293500	294000	293500	63
346	20231102	143200	15775765000	294000	294000	294000	293500	72
347	20231102	143100	15754605500	293500	294000	294000	293500	119
348	20231102	143000	15719648000	293500	294000	294000	293500	64
349	20231102	142900	15700854000	294000	294000	294000	293500	90
350	20231102	142800	15674418500	293500	293500	294000	293500	65
351	20231102	142700	15655330500	293500	294000	294000	293500	93
352	20231102	142600	15628005500	293500	294000	294000	293500	136
353	20231102	142500	15588062000	293500	293500	294000	293500	31
354	20231102	142400	15578960500	293500	293500	294000	293500	73
355	20231102	142300	15557506000	293500	294500	294500	293500	158
356	20231102	142200	15511056000	294500	294000	294500	294000	111
357	20231102	142100	15478418000	294500	294000	294500	294000	137
358	20231102	142000	15438094500	294000	294500	294500	294000	100
359	20231102	141900	15408674500	294500	294500	294500	294000	23
360	20231102	141800	15401909000	294500	294500	294500	294000	105
361	20231102	141700	15371003000	294500	294500	294500	294000	49
362	20231102	141600	15356576000	294500	294000	294500	294000	37
363	20231102	141500	15345685500	294000	294500	294500	294000	107
364	20231102	141400	15314176000	294500	294000	294500	294000	112
365	20231102	141300	15281201500	294500	294500	294500	294000	16
366	20231102	141200	15276493000	294000	294500	294500	294000	36
367	20231102	141100	15265896500	294500	294000	294500	293500	170
368	20231102	141000	15215894500	293500	294000	294000	293500	99
369	20231102	140900	15186795500	294500	295000	295000	294000	371
370	20231102	140800	15077635500	294500	294500	295000	294500	70
371	20231102	140700	15056999000	294500	294500	295000	294500	27
372	20231102	140600	15049045000	295000	295000	295000	294500	117
373	20231102	140500	15014552000	295000	295000	295000	294500	37
374	20231102	140400	15003650500	294500	294500	295000	294500	63
375	20231102	140300	14985067000	295000	294500	295000	294000	133
376	20231102	140200	14945891500	294500	294500	294500	294000	24
377	20231102	140100	14938824000	294500	294000	294500	294000	67
378	20231102	140000	14919105000	294000	294500	294500	294000	55
379	20231102	135900	14902909000	294500	294500	294500	294000	38
380	20231102	135800	14891724000	294000	294000	294500	294000	67
381	20231102	135700	14872007000	294000	294000	294500	294000	101
382	20231102	135600	14842277500	294500	294000	294500	294000	57
383	20231102	135500	14825517000	294000	294500	294500	294000	61
384	20231102	135400	14807563500	294000	294500	294500	294000	164
385	20231102	135300	14759312000	294000	294000	294500	294000	56
386	20231102	135200	14742841000	294500	294500	294500	294000	50
387	20231102	135100	14728126500	294000	294000	294500	294000	158
388	20231102	135000	14681607000	294000	294500	294500	294000	29
389	20231102	134900	14673079500	294500	294000	294500	294000	38
390	20231102	134800	14661896000	294000	294500	294500	294000	284
391	20231102	134700	14578355000	294500	294500	294500	294500	26
392	20231102	134600	14570698000	294000	294000	294500	294000	30
393	20231102	134500	14561876000	294500	294500	294500	294000	124
394	20231102	134400	14525366000	294500	294000	294500	294000	17
395	20231102	134300	14520365500	294500	295000	295000	294000	75
396	20231102	134200	14498264000	294500	294500	295000	294500	68
397	20231102	134100	14478209500	294500	294500	295000	294500	67
398	20231102	134000	14458459500	294500	294500	295000	294500	79
399	20231102	133900	14435173000	294500	295000	295000	294500	52
400	20231102	133800	14419843000	294500	294500	294500	294000	66
401	20231102	133700	14400412500	294500	294500	294500	294000	58
402	20231102	133600	14383342500	294500	294000	294500	294000	53
403	20231102	133500	14367740500	294000	294500	294500	294000	78
404	20231102	133400	14344780000	294500	294000	294500	294000	93
405	20231102	133300	14317411500	294000	294500	294500	294000	65
406	20231102	133200	14298289000	294500	294000	294500	294000	68
407	20231102	133100	14278277000	294000	294500	294500	294000	54
408	20231102	133000	14262377500	294500	294500	294500	294000	45
409	20231102	132900	14249132500	294000	294000	294500	294000	16
410	20231102	132800	14244427500	294000	293500	294500	293500	141
411	20231102	132700	14202928000	293500	293500	294000	293500	41
412	20231102	132600	14190883000	294000	294500	294500	294000	76
413	20231102	132500	14168529000	294500	293500	294500	293500	114
414	20231102	132400	14135010000	293500	294500	294500	293500	243
415	20231102	132300	14063625500	294500	294000	294500	294000	86
416	20231102	132200	14038329000	294000	294500	294500	294000	92
417	20231102	132100	14011240500	294000	294500	294500	294000	51
418	20231102	132000	13996234000	294500	294500	294500	294500	9
419	20231102	131900	13993583500	294000	294500	294500	294000	111
420	20231102	131800	13960906000	294000	294000	294500	294000	25
421	20231102	131700	13953545500	294000	294000	294500	294000	31
422	20231102	131600	13944429000	294500	294500	294500	294000	71
423	20231102	131500	13923522000	294500	294000	294500	294000	179
424	20231102	131400	13870824000	294000	294000	294500	294000	68
425	20231102	131300	13850829500	294000	294500	294500	294000	81
426	20231102	131200	13826981000	294500	294500	294500	294000	63
427	20231102	131100	13808440000	294000	294000	294500	294000	48
428	20231102	131000	13794310500	294000	294000	294500	294000	99
429	20231102	130900	13765180000	294500	294500	294500	294000	119
430	20231102	130800	13730171500	294500	294000	294500	294000	67
431	20231102	130700	13710463500	294000	294500	294500	294000	260
432	20231102	130600	13633997500	294000	294500	294500	294000	55
433	20231102	130500	13617816000	294500	294500	294500	294500	41
434	20231102	130400	13605741500	294000	294500	294500	294000	103
435	20231102	130300	13575422500	294000	294000	294500	294000	18
436	20231102	130200	13570128500	294500	294000	294500	294000	71
437	20231102	130100	13549234500	294000	294500	294500	294000	109
438	20231102	130000	13517154500	294000	294000	294500	294000	17
439	20231102	125900	13512154500	294500	294000	294500	294000	104
440	20231102	125800	13481534500	294500	294500	294500	294000	35
441	20231102	125700	13471234500	294500	294000	294500	294000	128
442	20231102	125600	13433601000	294000	294500	294500	294000	120
443	20231102	125500	13398268500	294500	294000	294500	294000	24
444	20231102	125400	13391209500	294500	294000	294500	294000	70
445	20231102	125300	13370615500	294000	294500	294500	294000	87
446	20231102	125200	13345011000	294500	294500	294500	294000	64
447	20231102	125100	13326167500	294500	294000	294500	294000	15
448	20231102	125000	13321754500	294500	294000	294500	294000	76
449	20231102	124900	13299384000	294500	294500	294500	294000	68
450	20231102	124800	13279363000	294500	294500	294500	294000	31
451	20231102	124700	13270247500	294500	294000	294500	293500	420
452	20231102	124600	13146688000	293500	294000	294000	293500	50
453	20231102	124500	13131992000	293500	293500	294000	293500	24
454	20231102	124400	13124945500	293500	294000	294000	293500	91
455	20231102	124300	13098203500	293500	293500	294000	293500	38
456	20231102	124200	13087036000	294000	293500	294000	293500	126
457	20231102	124100	13050016500	294000	293500	294000	293500	69
458	20231102	124000	13029740000	293500	294000	294000	293500	29
459	20231102	123900	13021225000	294000	293500	294000	293500	242
460	20231102	123800	12950164000	293500	294000	294000	293500	142
461	20231102	123700	12908454000	294000	294500	294500	294000	108
462	20231102	123600	12876688000	294000	294000	294500	294000	71
463	20231102	123500	12855793000	294000	294500	294500	294000	99
464	20231102	123400	12826651500	294500	294500	294500	294000	23
465	20231102	123300	12819883500	294000	294500	294500	294000	79
466	20231102	123200	12796637500	294000	294500	294500	294000	80
467	20231102	123100	12773083000	294000	294500	294500	294000	49
468	20231102	123000	12758673000	294000	294500	294500	294000	36
469	20231102	122900	12748074500	294000	294000	294500	294000	166
470	20231102	122800	12699227500	294000	294500	294500	294000	42
471	20231102	122700	12686875000	294500	294500	294500	294000	39
472	20231102	122600	12675398500	294500	294000	294500	294000	103
473	20231102	122500	12645072500	294500	294500	294500	294000	56
474	20231102	122400	12628592000	294500	294500	294500	294000	57
475	20231102	122300	12611815000	294000	294500	294500	294000	95
476	20231102	122200	12583847000	294000	294500	294500	294000	30
477	20231102	122100	12575023500	294000	294000	294500	294000	50
478	20231102	122000	12560304500	294000	294500	294500	294000	107
479	20231102	121900	12528809500	294500	294500	294500	294000	14
480	20231102	121800	12524690000	294500	294500	294500	294000	82
481	20231102	121700	12500551000	294000	294000	294500	294000	66
482	20231102	121600	12481137500	294500	294500	294500	294000	96
483	20231102	121500	12452892000	294000	294500	294500	294000	60
484	20231102	121400	12435225000	294000	294000	294500	294000	74
485	20231102	121300	12413458000	294500	294500	294500	294000	69
486	20231102	121200	12393141500	294500	294500	294500	294000	46
487	20231102	121100	12379600000	294000	294500	294500	294000	48
488	20231102	121000	12365478500	294500	294000	294500	294000	76
489	20231102	120900	12343105500	294500	294500	294500	294000	60
490	20231102	120800	12325439000	294000	294000	294500	294000	38
491	20231102	120700	12314257500	294500	294500	294500	294000	39
492	20231102	120600	12302788500	294500	294500	294500	294000	108
493	20231102	120500	12270986000	294000	294500	294500	294000	23
494	20231102	120400	12264219500	294000	294000	294500	294000	21
495	20231102	120300	12258043500	294000	294500	294500	294000	123
496	20231102	120200	12221829500	294000	294500	294500	294000	66
497	20231102	120100	12202419500	294500	294000	294500	294000	125
498	20231102	120000	12165613000	294500	293500	294500	293500	91
499	20231102	115900	12138826500	294000	294500	294500	293500	29
500	20231102	115800	12130303000	294500	293500	294500	293500	41
501	20231102	115700	12118249000	294000	293500	294000	293500	111
502	20231102	115600	12085616000	294000	293500	294000	293500	60
503	20231102	115500	12067990000	294000	293500	294000	293500	25
504	20231102	115400	12060644000	293500	294000	294000	293500	100
505	20231102	115300	12031249000	294000	294000	294000	293500	59
506	20231102	115200	12013907000	294000	293500	294000	293500	23
507	20231102	115100	12007146500	294000	294000	294000	293500	158
508	20231102	115000	11960721000	294000	294000	294000	293500	46
509	20231102	114900	11947198500	293500	293500	294000	293500	70
510	20231102	114800	11926622000	294000	294000	294000	293500	24
511	20231102	114700	11919566500	294000	293500	294000	293500	51
512	20231102	114600	11904575000	293500	293500	294000	293500	108
513	20231102	114500	11872839500	293500	293500	294000	293500	53
514	20231102	114400	11857273500	293500	294000	294000	293500	54
515	20231102	114300	11841400000	294000	294000	294000	293500	90
516	20231102	114200	11814945500	293500	294000	294000	293500	64
517	20231102	114100	11796135000	293500	294000	294000	293500	226
518	20231102	114000	11729777500	294000	294000	294000	293500	142
519	20231102	113900	11688050000	293500	293500	294000	293500	53
520	20231102	113800	11672470000	293500	294000	294000	293500	22
521	20231102	113700	11666008000	294000	294000	294000	293500	119
522	20231102	113600	11631038000	293500	294000	294000	293500	32
523	20231102	113500	11621632500	294000	294000	294000	293500	11
524	20231102	113400	11618400500	294000	294000	294000	293500	96
525	20231102	113300	11590181000	294000	293500	294000	293500	63
526	20231102	113200	11571680500	294000	294000	294000	293500	56
527	20231102	113100	11555230000	294000	293500	294000	293500	43
528	20231102	113000	11542592500	294000	294000	294000	293500	69
529	20231102	112900	11522311500	294000	294000	294000	293500	31
530	20231102	112800	11513200000	294000	294000	294000	293500	40
531	20231102	112700	11501441000	294000	293500	294000	293500	73
532	20231102	112600	11479985000	293000	293000	293500	293000	27
533	20231102	112500	11472071000	293500	294000	294000	293500	71
534	20231102	112400	11451209000	293500	293500	294000	293000	44
535	20231102	112300	11438294500	293000	294000	294000	293000	18
536	20231102	112200	11433011500	294000	294000	294000	293500	73
537	20231102	112100	11411551000	293500	294000	294000	293500	48
538	20231102	112000	11397444000	293500	293500	294000	293500	51
539	20231102	111900	11382463000	294000	294000	294000	293500	83
540	20231102	111800	11358064000	294000	294000	294000	293500	6
541	20231102	111700	11356301500	294000	293500	294000	293500	135
542	20231102	111600	11316649000	293500	293000	293500	292500	763
543	20231102	111500	11093070500	293000	293000	293000	292500	63
544	20231102	111400	11074631500	292500	293000	293000	292500	148
545	20231102	111300	11031301500	293000	293000	293000	292500	54
546	20231102	111200	11015486000	293000	293500	293500	292500	125
547	20231102	111100	10978873500	293000	293500	293500	293000	84
548	20231102	111000	10954222000	293500	293000	293500	293000	66
549	20231102	110900	10934862000	293000	294000	294000	293000	167
550	20231102	110800	10885875000	293500	294000	294500	293500	324
551	20231102	110700	10790616500	294500	294000	294500	294000	104
552	20231102	110600	10760013500	294000	294000	294500	294000	6
553	20231102	110500	10758248000	294000	294000	294500	294000	86
554	20231102	110400	10732937500	294000	295000	295000	294000	73
555	20231102	110300	10711430500	294500	294000	295000	294000	31
556	20231102	110200	10702302000	294500	294000	295000	294000	51
557	20231102	110100	10687269000	294500	294500	295000	294500	183
558	20231102	110000	10633348500	294500	294500	295000	294000	92
559	20231102	105900	10606245000	294500	294500	294500	294000	147
560	20231102	105800	10562954000	294500	294000	294500	294000	72
561	20231102	105700	10541756500	294000	294500	294500	294000	43
562	20231102	105600	10529110000	294000	294500	294500	294000	39
563	20231102	105500	10517625500	294000	294000	294500	294000	55
564	20231102	105400	10501442000	294000	293500	294000	293500	75
565	20231102	105300	10479402000	294000	294000	294000	293500	41
566	20231102	105200	10467349000	293500	293500	294000	293500	187
567	20231102	105100	10412455500	294000	294000	294000	293500	286
568	20231102	105000	10328417000	294000	294000	294500	294000	44
569	20231102	104900	10315463000	294000	294000	294500	294000	38
570	20231102	104800	10304277500	294000	294000	294500	294000	81
571	20231102	104700	10280429500	294000	294000	294500	294000	41
572	20231102	104600	10268357000	294500	294500	295000	294500	102
573	20231102	104500	10238306500	294500	294000	295000	294000	26
574	20231102	104400	10230646500	294500	294500	294500	294000	361
575	20231102	104300	10124433500	294500	294000	294500	294000	63
576	20231102	104200	10105883500	294500	294500	294500	294000	70
577	20231102	104100	10085273500	294500	294500	295000	294000	315
578	20231102	104000	9992427000	294500	294500	295000	294500	492
579	20231102	103900	9847525000	294500	294500	295000	294500	82
580	20231102	103800	9823357500	294500	293500	294500	293500	2536
581	20231102	103700	9077261000	293500	293000	293500	293000	37
582	20231102	103600	9066407500	293500	293500	293500	293000	85
583	20231102	103500	9041465000	293500	293500	293500	293000	64
584	20231102	103400	9022683500	293500	293000	293500	293000	116
585	20231102	103300	8988689500	293500	293500	294000	293000	234
586	20231102	103200	8920000000	294000	292500	294000	292500	1315
587	20231102	103100	8534453000	292500	293000	293000	292500	355
588	20231102	103000	8430481500	293000	293000	293500	293000	97
589	20231102	102900	8402027500	293500	293500	293500	293000	194
590	20231102	102800	8345133500	293000	293500	293500	293000	49
591	20231102	102700	8330755500	293500	292500	293500	292500	159
592	20231102	102600	8284123000	293000	293500	293500	293000	76
593	20231102	102500	8261844000	293500	292500	293500	292500	223
594	20231102	102400	8196551500	292500	292000	292500	292000	11
595	20231102	102300	8193337500	292500	292500	292500	292000	85
596	20231102	102200	8168486500	292500	293000	293000	292500	30
597	20231102	102100	8159702500	292500	292500	292500	292500	76
598	20231102	102000	8137472500	293000	292500	293000	292500	138
599	20231102	101900	8097106000	292000	292500	292500	292000	5
600	20231102	101800	8095645000	292000	292000	292500	292000	56
601	20231102	101700	8079291500	292000	292500	292500	292000	63
602	20231102	101600	8060875500	292000	292000	292000	291500	70
603	20231102	101500	8040436500	291500	290500	291500	290500	254
604	20231102	101400	7966430000	290500	290500	291000	290500	72
605	20231102	101300	7945480500	291000	291000	291000	290500	17
606	20231102	101200	7940536500	291000	290500	291000	290500	14
607	20231102	101100	7936464000	290500	291000	291000	290500	10
608	20231102	101000	7933555500	290500	290000	291000	290000	228
609	20231102	100900	7867317500	290000	290000	290000	290000	124
610	20231102	100800	7831357500	289500	289500	289500	289500	35
611	20231102	100700	7821225000	289000	289500	289500	289000	2
612	20231102	100600	7820646500	289500	289000	289500	289000	90
613	20231102	100500	7794592500	289000	289500	289500	289000	10
614	20231102	100400	7791701500	289000	289500	289500	289000	234
615	20231102	100300	7724026500	289500	290000	290000	289500	40
616	20231102	100200	7712427000	289500	290000	290000	289000	48
617	20231102	100100	7698539000	290000	289000	290000	288500	190
618	20231102	100000	7643611500	289000	289500	289500	289000	129
619	20231102	095900	7606278500	289000	289500	289500	289000	42
620	20231102	095800	7594134000	289500	289000	289500	289000	13
621	20231102	095700	7590376500	289500	289000	289500	289000	30
622	20231102	095600	7581705000	289000	289500	289500	289000	34
623	20231102	095500	7571864500	289000	289500	289500	288500	1044
624	20231102	095400	7270078000	289500	289500	290000	289500	86
625	20231102	095300	7245180000	289500	290000	290000	289500	296
626	20231102	095200	7159348000	290500	290500	290500	290500	82
627	20231102	095100	7135527000	290500	290500	290500	290000	25
628	20231102	095000	7128265500	290000	290500	290500	290000	153
629	20231102	094900	7083832500	290500	290000	290500	290000	82
630	20231102	094800	7060012500	290000	290500	290500	290000	52
631	20231102	094700	7044907000	290500	290500	290500	290500	22
632	20231102	094600	7038516000	290000	290500	290500	290000	97
633	20231102	094500	7010339500	291000	291000	291000	290500	140
634	20231102	094400	6969600000	291000	291000	291000	291000	23
635	20231102	094300	6962907000	291000	291000	291000	291000	31
636	20231102	094200	6953886000	290500	291000	291000	290500	18
637	20231102	094100	6948648500	291000	291000	291000	290500	33
638	20231102	094000	6939054500	291000	291000	291000	290500	46
639	20231102	093900	6925685500	291000	291000	291000	291000	23
640	20231102	093800	6918992500	291000	290500	291000	290500	57
641	20231102	093700	6902430000	291000	290500	291000	290500	22
642	20231102	093600	6896033500	290500	290500	290500	290500	34
643	20231102	093500	6886156500	290500	290000	291000	290000	113
644	20231102	093400	6853330500	290500	290000	290500	290000	3
645	20231102	093300	6852460000	290500	290000	290500	290000	133
646	20231102	093200	6813838500	290000	291000	291500	290000	219
647	20231102	093100	6750195500	291500	293000	293000	291000	1717
648	20231102	093000	6248750000	293000	293500	293500	293000	98
649	20231102	092900	6220016500	293500	293000	293500	293000	137
650	20231102	092800	6179817000	293000	293000	293500	293000	384
651	20231102	092700	6067168000	293000	292500	293500	292000	389
652	20231102	092600	5953245000	292500	292000	292500	292000	81
653	20231102	092500	5929553500	292000	292000	292500	292000	209
654	20231102	092400	5868507000	292000	292000	292500	292000	360
655	20231102	092300	5763293000	292500	292000	292500	291500	223
656	20231102	092200	5698178000	292000	291000	292000	291000	355
657	20231102	092100	5594671500	291000	291000	291000	291000	140
658	20231102	092000	5553931500	291000	290500	291000	290500	156
659	20231102	091900	5508576500	290500	290500	291000	290500	160
660	20231102	091800	5462078000	290500	290000	291000	290000	71
661	20231102	091700	5441453000	290000	290500	291000	290000	293
662	20231102	091600	5356412500	290500	291500	291500	290500	94
663	20231102	091500	5329055000	291500	290500	291500	290500	281
664	20231102	091400	5247366000	290500	289000	290500	288500	155
665	20231102	091300	5202452000	289500	290500	290500	289000	426
666	20231102	091200	5079005500	290500	291500	291500	290000	301
667	20231102	091100	4991469000	291500	292000	292500	291000	163
668	20231102	091000	4943932000	291500	294500	294500	291500	974
669	20231102	090900	4658332000	294000	294000	294500	294000	869
670	20231102	090800	4402579500	294500	294000	294500	293500	1678
671	20231102	090700	3909016000	294000	293000	294000	293000	1607
672	20231102	090600	3437129500	293500	292000	293500	291500	3344
673	20231102	090500	2458228500	292000	291500	292000	291000	579
674	20231102	090400	2289419000	291000	291500	292000	291000	851
675	20231102	090300	2041327500	291500	292000	292000	291000	571
676	20231102	090200	1874834500	291500	292500	293000	290000	964
677	20231102	090100	1593354000	292500	291500	293000	291500	1648
678	20231102	090000	1111553500	292000	290500	292000	290000	3823