KissMeData/007310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185000	1189427000	413000	413000	413000	413000	850
3	20241129	184900	1189427000	413000	413000	413000	413000	0
4	20241129	184800	1189427000	413000	413000	413000	413000	0
5	20241129	184700	1189427000	413000	413000	413000	413000	0
6	20241129	184600	1189427000	413000	413000	413000	413000	0
7	20241129	184500	1189427000	413000	413000	413000	413000	0
8	20241129	184400	1189427000	413000	413000	413000	413000	0
9	20241129	184300	1189427000	413000	413000	413000	413000	0
10	20241129	184200	1189427000	413000	413000	413000	413000	0
11	20241129	184100	1189427000	413000	413000	413000	413000	0
12	20241129	184000	1189427000	413000	413000	413000	413000	0
13	20241129	183900	1189427000	413000	413000	413000	413000	0
14	20241129	183800	1189427000	413000	413000	413000	413000	0
15	20241129	183700	1189427000	413000	413000	413000	413000	0
16	20241129	183600	1189427000	413000	413000	413000	413000	0
17	20241129	183500	1189427000	413000	413000	413000	413000	0
18	20241129	183400	1189427000	413000	413000	413000	413000	0
19	20241129	183300	1189427000	413000	413000	413000	413000	0
20	20241129	183200	1189427000	413000	413000	413000	413000	0
21	20241129	183100	1189427000	413000	413000	413000	413000	0
22	20241129	183000	1189427000	413000	413000	413000	413000	0
23	20241129	182900	1189427000	413000	413000	413000	413000	0
24	20241129	182800	1189427000	413000	413000	413000	413000	0
25	20241129	182700	1189427000	413000	413000	413000	413000	0
26	20241129	182600	1189427000	413000	413000	413000	413000	0
27	20241129	182500	1189427000	413000	413000	413000	413000	0
28	20241129	182400	1189427000	413000	413000	413000	413000	0
29	20241129	182300	1189427000	413000	413000	413000	413000	0
30	20241129	182200	1189427000	413000	413000	413000	413000	0
31	20241129	182100	1189427000	413000	413000	413000	413000	0
32	20241129	182000	1189427000	413000	413000	413000	413000	850
33	20241129	181900	1189427000	413000	413000	413000	413000	0
34	20241129	181800	1189427000	413000	413000	413000	413000	0
35	20241129	181700	1189427000	413000	413000	413000	413000	0
36	20241129	181600	1189427000	413000	413000	413000	413000	0
37	20241129	181500	1189427000	413000	413000	413000	413000	0
38	20241129	181400	1189427000	413000	413000	413000	413000	0
39	20241129	181300	1189427000	413000	413000	413000	413000	0
40	20241129	181200	1189427000	413000	413000	413000	413000	0
41	20241129	181100	1189427000	413000	413000	413000	413000	0
42	20241129	181000	1189427000	413000	413000	413000	413000	0
43	20241129	180900	1189427000	413000	413000	413000	413000	0
44	20241129	180800	1189427000	413000	413000	413000	413000	0
45	20241129	180700	1189427000	413000	413000	413000	413000	0
46	20241129	180600	1189427000	413000	413000	413000	413000	0
47	20241129	180500	1189427000	413000	413000	413000	413000	0
48	20241129	180400	1189427000	413000	413000	413000	413000	0
49	20241129	180300	1189427000	413000	413000	413000	413000	0
50	20241129	180200	1189427000	413000	413000	413000	413000	0
51	20241129	180100	1189427000	413000	413000	413000	413000	0
52	20241129	180000	1189427000	413000	413000	413000	413000	0
53	20241129	175900	1189427000	413000	413000	413000	413000	0
54	20241129	175800	1189427000	413000	413000	413000	413000	0
55	20241129	175700	1189427000	413000	413000	413000	413000	0
56	20241129	175600	1189427000	413000	413000	413000	413000	0
57	20241129	175500	1189427000	413000	413000	413000	413000	0
58	20241129	175400	1189427000	413000	413000	413000	413000	0
59	20241129	175300	1189427000	413000	413000	413000	413000	0
60	20241129	175200	1189427000	413000	413000	413000	413000	0
61	20241129	175100	1189427000	413000	413000	413000	413000	0
62	20241129	175000	1189427000	413000	413000	413000	413000	850
63	20241129	174900	1189427000	413000	413000	413000	413000	0
64	20241129	174800	1189427000	413000	413000	413000	413000	0
65	20241129	174700	1189427000	413000	413000	413000	413000	0
66	20241129	174600	1189427000	413000	413000	413000	413000	0
67	20241129	174500	1189427000	413000	413000	413000	413000	0
68	20241129	174400	1189427000	413000	413000	413000	413000	0
69	20241129	174300	1189427000	413000	413000	413000	413000	0
70	20241129	174200	1189427000	413000	413000	413000	413000	0
71	20241129	174100	1189427000	413000	413000	413000	413000	0
72	20241129	174000	1189427000	413000	413000	413000	413000	0
73	20241129	173900	1189427000	413000	413000	413000	413000	0
74	20241129	173800	1189427000	413000	413000	413000	413000	0
75	20241129	173700	1189427000	413000	413000	413000	413000	0
76	20241129	173600	1189427000	413000	413000	413000	413000	0
77	20241129	173500	1189427000	413000	413000	413000	413000	0
78	20241129	173400	1189427000	413000	413000	413000	413000	0
79	20241129	173300	1189427000	413000	413000	413000	413000	0
80	20241129	173200	1189427000	413000	413000	413000	413000	0
81	20241129	173100	1189427000	413000	413000	413000	413000	0
82	20241129	173000	1189427000	413000	413000	413000	413000	0
83	20241129	172900	1189427000	413000	413000	413000	413000	0
84	20241129	172800	1189427000	413000	413000	413000	413000	0
85	20241129	172700	1189427000	413000	413000	413000	413000	0
86	20241129	172600	1189427000	413000	413000	413000	413000	0
87	20241129	172500	1189427000	413000	413000	413000	413000	0
88	20241129	172400	1189427000	413000	413000	413000	413000	0
89	20241129	172300	1189427000	413000	413000	413000	413000	0
90	20241129	172200	1189427000	413000	413000	413000	413000	0
91	20241129	172100	1189427000	413000	413000	413000	413000	0
92	20241129	172000	1189427000	413000	413000	413000	413000	850
93	20241129	171900	1189427000	413000	413000	413000	413000	0
94	20241129	171800	1189427000	413000	413000	413000	413000	0
95	20241129	171700	1189427000	413000	413000	413000	413000	0
96	20241129	171600	1189427000	413000	413000	413000	413000	0
97	20241129	171500	1189427000	413000	413000	413000	413000	0
98	20241129	171400	1189427000	413000	413000	413000	413000	0
99	20241129	171300	1189427000	413000	413000	413000	413000	0
100	20241129	171200	1189427000	413000	413000	413000	413000	0
101	20241129	171100	1189427000	413000	413000	413000	413000	0
102	20241129	171000	1189427000	413000	413000	413000	413000	0
103	20241129	170900	1189427000	413000	413000	413000	413000	0
104	20241129	170800	1189427000	413000	413000	413000	413000	0
105	20241129	170700	1189427000	413000	413000	413000	413000	0
106	20241129	170600	1189427000	413000	413000	413000	413000	0
107	20241129	170500	1189427000	413000	413000	413000	413000	0
108	20241129	170400	1189427000	413000	413000	413000	413000	0
109	20241129	170300	1189427000	413000	413000	413000	413000	0
110	20241129	170200	1189427000	413000	413000	413000	413000	0
111	20241129	170100	1189427000	413000	413000	413000	413000	0
112	20241129	170000	1189427000	413000	413000	413000	413000	0
113	20241129	165900	1189427000	413000	413000	413000	413000	0
114	20241129	165800	1189427000	413000	413000	413000	413000	0
115	20241129	165700	1189427000	413000	413000	413000	413000	0
116	20241129	165600	1189427000	413000	413000	413000	413000	0
117	20241129	165500	1189427000	413000	413000	413000	413000	0
118	20241129	165400	1189427000	413000	413000	413000	413000	0
119	20241129	165300	1189427000	413000	413000	413000	413000	0
120	20241129	165200	1189427000	413000	413000	413000	413000	0
121	20241129	165100	1189427000	413000	413000	413000	413000	0
122	20241129	165000	1189427000	413000	413000	413000	413000	850
123	20241129	164900	1189427000	413000	413000	413000	413000	0
124	20241129	164800	1189427000	413000	413000	413000	413000	0
125	20241129	164700	1189427000	413000	413000	413000	413000	0
126	20241129	164600	1189427000	413000	413000	413000	413000	0
127	20241129	164500	1189427000	413000	413000	413000	413000	0
128	20241129	164400	1189427000	413000	413000	413000	413000	0
129	20241129	164300	1189427000	413000	413000	413000	413000	0
130	20241129	164200	1189427000	413000	413000	413000	413000	0
131	20241129	164100	1189427000	413000	413000	413000	413000	0
132	20241129	164000	1189427000	413000	413000	413000	413000	0
133	20241129	163900	1189427000	413000	413000	413000	413000	0
134	20241129	163800	1189427000	413000	413000	413000	413000	0
135	20241129	163700	1189427000	413000	413000	413000	413000	0
136	20241129	163600	1189427000	413000	413000	413000	413000	0
137	20241129	163500	1189427000	413000	413000	413000	413000	0
138	20241129	163400	1189427000	413000	413000	413000	413000	0
139	20241129	163300	1189427000	413000	413000	413000	413000	0
140	20241129	163200	1189427000	413000	413000	413000	413000	0
141	20241129	163100	1189427000	413000	413000	413000	413000	0
142	20241129	163000	1189427000	413000	413000	413000	413000	0
143	20241129	162900	1189427000	413000	413000	413000	413000	0
144	20241129	162800	1189427000	413000	413000	413000	413000	0
145	20241129	162700	1189427000	413000	413000	413000	413000	0
146	20241129	162600	1189427000	413000	413000	413000	413000	0
147	20241129	162500	1189427000	413000	413000	413000	413000	0
148	20241129	162400	1189427000	413000	413000	413000	413000	0
149	20241129	162300	1189427000	413000	413000	413000	413000	0
150	20241129	162200	1189427000	413000	413000	413000	413000	0
151	20241129	162100	1189427000	413000	413000	413000	413000	0
152	20241129	162000	1189427000	413000	413000	413000	413000	850
153	20241129	161900	1189427000	413000	413000	413000	413000	0
154	20241129	161800	1189427000	413000	413000	413000	413000	0
155	20241129	161700	1189427000	413000	413000	413000	413000	0
156	20241129	161600	1189427000	413000	413000	413000	413000	0
157	20241129	161500	1189427000	413000	413000	413000	413000	0
158	20241129	161400	1189427000	413000	413000	413000	413000	0
159	20241129	161300	1189427000	413000	413000	413000	413000	0
160	20241129	161200	1189427000	413000	413000	413000	413000	0
161	20241129	161100	1189427000	413000	413000	413000	413000	0
162	20241129	161000	1189427000	413000	413000	413000	413000	0
163	20241129	160900	1189427000	413000	413000	413000	413000	0
164	20241129	160800	1189427000	413000	413000	413000	413000	0
165	20241129	160700	1189427000	413000	413000	413000	413000	0
166	20241129	160600	1189427000	413000	413000	413000	413000	0
167	20241129	160500	1189427000	413000	413000	413000	413000	0
168	20241129	160400	1189427000	413000	413000	413000	413000	0
169	20241129	160300	1189427000	413000	413000	413000	413000	0
170	20241129	160200	1189427000	413000	413000	413000	413000	0
171	20241129	160100	1189427000	413000	413000	413000	413000	0
172	20241129	160000	1189427000	413000	413000	413000	413000	0
173	20241129	155900	1189427000	413000	413000	413000	413000	0
174	20241129	155800	1189427000	413000	413000	413000	413000	0
175	20241129	155700	1189427000	413000	413000	413000	413000	0
176	20241129	155600	1189427000	413000	413000	413000	413000	0
177	20241129	155500	1189427000	413000	413000	413000	413000	0
178	20241129	155400	1189427000	413000	413000	413000	413000	0
179	20241129	155300	1189427000	413000	413000	413000	413000	0
180	20241129	155200	1189427000	413000	413000	413000	413000	0
181	20241129	155100	1189427000	413000	413000	413000	413000	0
182	20241129	155000	1189427000	413000	413000	413000	413000	850
183	20241129	154900	1189427000	413000	413000	413000	413000	0
184	20241129	154800	1189427000	413000	413000	413000	413000	0
185	20241129	154700	1189427000	413000	413000	413000	413000	0
186	20241129	154600	1189427000	413000	413000	413000	413000	0
187	20241129	154500	1189427000	413000	413000	413000	413000	0
188	20241129	154400	1189427000	413000	413000	413000	413000	0
189	20241129	154300	1189427000	413000	413000	413000	413000	0
190	20241129	154200	1189427000	413000	413000	413000	413000	0
191	20241129	154100	1189427000	413000	413000	413000	413000	0
192	20241129	154000	1189427000	413000	413000	413000	413000	0
193	20241129	153900	1189427000	413000	413000	413000	413000	0
194	20241129	153800	1189427000	413000	413000	413000	413000	0
195	20241129	153700	1189427000	413000	413000	413000	413000	0
196	20241129	153600	1189427000	413000	413000	413000	413000	0
197	20241129	153500	1189427000	413000	413000	413000	413000	0
198	20241129	153400	1189427000	413000	413000	413000	413000	0
199	20241129	153300	1189427000	413000	413000	413000	413000	0
200	20241129	153200	1189427000	413000	413000	413000	413000	0
201	20241129	153100	1189427000	413000	413000	413000	413000	0
202	20241129	153000	1189427000	413000	413000	413000	413000	850
203	20241129	152900	838377000	408000	408000	408000	408000	0
204	20241129	152800	838377000	408000	408000	408000	408000	0
205	20241129	152700	838377000	408000	408000	408000	408000	0
206	20241129	152600	838377000	408000	408000	408000	408000	0
207	20241129	152500	838377000	408000	408000	408000	408000	0
208	20241129	152400	838377000	408000	408000	408000	408000	0
209	20241129	152300	838377000	408000	408000	408000	408000	0
210	20241129	152200	838377000	408000	408000	408000	408000	0
211	20241129	152100	838377000	408000	408000	408000	408000	0
212	20241129	152000	838377000	408000	408000	408000	408000	0
213	20241129	151900	838377000	408000	408000	408000	408000	2
214	20241129	151800	837561000	408000	408000	408000	407500	12
215	20241129	151700	832665500	408000	408000	408000	406000	16
216	20241129	151600	826158000	408000	407000	408000	407000	11
217	20241129	151500	821676500	407000	406000	407000	406000	10
218	20241129	151400	817607500	407000	406500	407000	406500	7
219	20241129	151300	814759000	407000	407000	407000	407000	1
220	20241129	151200	814352000	407000	407000	407000	407000	2
221	20241129	151100	813538000	407000	407000	407000	407000	3
222	20241129	151000	812317000	407500	406500	407500	406500	6
223	20241129	150900	809875000	407500	407500	407500	407500	6
224	20241129	150800	807430000	407500	407500	407500	407500	0
225	20241129	150700	807430000	407500	407500	407500	407500	1
226	20241129	150600	807022500	407500	407500	407500	407500	2
227	20241129	150500	806207500	407500	407000	407500	406500	12
228	20241129	150400	801323500	407000	407000	407000	407000	3
229	20241129	150300	800102500	407000	407000	407000	407000	4
230	20241129	150200	798474500	407000	406500	407000	406500	2
231	20241129	150100	797661000	406500	406500	406500	406500	0
232	20241129	150000	797661000	406500	407000	407000	406500	5
233	20241129	145900	795627000	407000	406500	407000	406500	2
234	20241129	145800	794813500	407000	407000	407000	407000	1
235	20241129	145700	794406500	407000	407000	407000	407000	0
236	20241129	145600	794406500	407000	407000	407000	407000	7
237	20241129	145500	791557500	406500	406500	406500	406500	1
238	20241129	145400	791151000	407000	407000	407000	407000	2
239	20241129	145300	790337000	407500	407500	407500	407500	5
240	20241129	145200	788299500	407500	407000	407500	407000	2
241	20241129	145100	787485000	407000	407000	407000	407000	0
242	20241129	145000	787485000	407000	407500	407500	407000	5
243	20241129	144900	785448500	407500	407500	407500	407500	0
244	20241129	144800	785448500	407500	408000	408000	407000	10
245	20241129	144700	781376000	408000	407000	408000	407000	3
246	20241129	144600	780153000	407000	407000	407000	407000	1
247	20241129	144500	779746000	407000	408000	408000	407000	33
248	20241129	144400	766311000	408000	407500	408000	407500	5
249	20241129	144300	764272000	407500	407500	407500	407500	7
250	20241129	144200	761419500	407500	407000	407500	407000	23
251	20241129	144100	752054000	407500	407500	407500	407500	2
252	20241129	144000	751239000	408000	408000	408000	408000	1
253	20241129	143900	750831000	408000	408000	408000	408000	3
254	20241129	143800	749607000	408000	408000	408000	408000	0
255	20241129	143700	749607000	408000	408000	408000	408000	2
256	20241129	143600	748791000	408000	407000	408000	407000	44
257	20241129	143500	730875000	407000	407000	407000	407000	1
258	20241129	143400	730468000	407500	407500	408000	407500	4
259	20241129	143300	728837500	407500	407500	407500	407500	1
260	20241129	143200	728430000	407500	407500	407500	407500	0
261	20241129	143100	728430000	407500	407500	407500	407500	4
262	20241129	143000	726800000	407500	407500	407500	407500	11
263	20241129	142900	722317500	407500	407500	407500	407500	0
264	20241129	142800	722317500	407500	407500	407500	407500	0
265	20241129	142700	722317500	407500	407500	407500	407500	0
266	20241129	142600	722317500	407500	407500	407500	407500	2
267	20241129	142500	721502500	408000	409000	409000	408000	19
268	20241129	142400	713745500	408500	408500	408500	408500	3
269	20241129	142300	712520000	408000	408000	408000	408000	1
270	20241129	142200	712112000	408500	408500	408500	408500	2
271	20241129	142100	711295000	408500	408500	408500	408500	4
272	20241129	142000	709661000	408500	408500	408500	408500	1
273	20241129	141900	709252500	409000	408500	409000	408500	4
274	20241129	141800	707618000	409000	409000	409000	409000	7
275	20241129	141700	704755000	409000	408500	409000	408500	12
276	20241129	141600	699852500	408500	408500	408500	408500	1
277	20241129	141500	699444000	408500	408500	408500	408500	4
278	20241129	141400	697810000	408000	408000	408000	408000	0
279	20241129	141300	697810000	408000	408000	408000	408000	0
280	20241129	141200	697810000	408000	408000	408000	408000	5
281	20241129	141100	695770000	408000	408000	408000	407500	5
282	20241129	141000	693730500	408500	408500	408500	408500	0
283	20241129	140900	693730500	408500	408500	408500	408500	1
284	20241129	140800	693322000	408500	408500	408500	408500	2
285	20241129	140700	692505000	407500	407500	407500	407500	0
286	20241129	140600	692505000	407500	407500	407500	407500	8
287	20241129	140500	689245000	408500	408500	408500	408500	3
288	20241129	140400	688019500	408500	408500	408500	408500	0
289	20241129	140300	688019500	408500	408000	408500	408000	8
290	20241129	140200	684754000	408500	408500	408500	408500	3
291	20241129	140100	683528500	408500	407500	408500	407500	4
292	20241129	140000	681895500	407500	407500	407500	407500	0
293	20241129	135900	681895500	407500	408500	408500	407500	4
294	20241129	135800	680262500	407500	407500	407500	407500	0
295	20241129	135700	680262500	407500	408500	408500	407500	8
296	20241129	135600	676995500	408500	408500	408500	408500	2
297	20241129	135500	676178500	408500	408500	408500	408500	0
298	20241129	135400	676178500	408500	408000	408500	408000	6
299	20241129	135300	673728500	408000	408000	408000	408000	0
300	20241129	135200	673728500	408000	408000	408000	408000	1
301	20241129	135100	673320500	407500	407500	407500	407500	0
302	20241129	135000	673320500	407500	407500	407500	407500	0
303	20241129	134900	673320500	407500	407500	407500	407500	0
304	20241129	134800	673320500	407500	407500	407500	407500	0
305	20241129	134700	673320500	407500	407500	407500	407500	1
306	20241129	134600	672913000	408500	408500	408500	408500	4
307	20241129	134500	671279000	408500	408500	408500	408500	4
308	20241129	134400	669645000	408000	408000	408000	408000	2
309	20241129	134300	668829000	408000	408000	408000	408000	1
310	20241129	134200	668421000	408500	408000	408500	408000	9
311	20241129	134100	664747500	408500	408500	408500	408500	0
312	20241129	134000	664747500	408500	408500	408500	408500	8
313	20241129	133900	661479500	408500	408500	408500	408500	0
314	20241129	133800	661479500	408500	408500	408500	408500	1
315	20241129	133700	661071000	408500	408500	408500	408500	1
316	20241129	133600	660662500	408500	408000	408500	408000	8
317	20241129	133500	657395000	408000	409000	409000	408000	4
318	20241129	133400	655760500	409000	409000	409000	409000	2
319	20241129	133300	654942500	409000	409000	409000	409000	4
320	20241129	133200	653306500	409000	409000	409000	409000	0
321	20241129	133100	653306500	409000	408500	409000	408500	2
322	20241129	133000	652489000	408500	407500	408500	407500	5
323	20241129	132900	650448500	408000	408500	408500	408000	3
324	20241129	132800	649223500	408500	408000	408500	408000	4
325	20241129	132700	647590000	408000	408000	408000	408000	1
326	20241129	132600	647182000	408000	408000	408000	408000	0
327	20241129	132500	647182000	408000	408500	408500	408000	3
328	20241129	132400	645957000	408500	408500	408500	408500	2
329	20241129	132300	645140000	408500	408500	408500	408500	2
330	20241129	132200	644323000	408500	408500	408500	408500	5
331	20241129	132100	642280500	408500	408000	408500	408000	3
332	20241129	132000	641056000	408000	408000	408000	408000	1
333	20241129	131900	640648000	408500	408500	408500	408500	0
334	20241129	131800	640648000	408500	408500	408500	408500	1
335	20241129	131700	640239500	408500	408000	408500	408000	4
336	20241129	131600	638607000	408000	408000	408000	408000	2
337	20241129	131500	637791000	408000	408000	408000	408000	2
338	20241129	131400	636975000	408000	408000	408000	408000	10
339	20241129	131300	632895000	408000	408000	408000	408000	0
340	20241129	131200	632895000	408000	409000	409000	407500	42
341	20241129	131100	615742500	409500	409000	409500	409000	2
342	20241129	131000	614924000	409000	409500	409500	409000	2
343	20241129	130900	614105500	409500	409500	409500	409500	0
344	20241129	130800	614105500	409500	409500	409500	409500	14
345	20241129	130700	608372500	409500	409500	409500	409500	12
346	20241129	130600	603458500	409500	409500	409500	409500	10
347	20241129	130500	599363500	409500	409500	409500	409500	1
348	20241129	130400	598954000	409500	409500	409500	409500	2
349	20241129	130300	598135000	409500	409000	409500	408500	23
350	20241129	130200	588733000	408500	409000	409000	408500	5
351	20241129	130100	586689000	409000	409000	409000	409000	4
352	20241129	130000	585053000	409000	409500	409500	409000	8
353	20241129	125900	581778500	409500	409500	409500	409500	1
354	20241129	125800	581369000	409500	407500	409500	407500	148
355	20241129	125700	520926500	407500	405500	407500	405500	10
356	20241129	125600	516853500	407500	407500	407500	407500	4
357	20241129	125500	515223500	407500	405500	407500	405500	16
358	20241129	125400	508705500	407500	407500	407500	407500	4
359	20241129	125300	507075500	407500	407500	407500	407500	1
360	20241129	125200	506668000	407500	407500	407500	407500	3
361	20241129	125100	505445500	407500	407500	407500	407500	1
362	20241129	125000	505038000	407500	407500	407500	407500	0
363	20241129	124900	505038000	407500	407500	407500	407500	3
364	20241129	124800	503815500	407500	407500	407500	407500	2
365	20241129	124700	503000500	407500	407000	407500	407000	111
366	20241129	124600	457819500	408000	408000	408000	408000	1
367	20241129	124500	457411500	408000	408000	408000	408000	2
368	20241129	124400	456595500	408000	408000	408000	408000	5
369	20241129	124300	454555500	408000	408000	408000	408000	0
370	20241129	124200	454555500	408000	408000	408000	408000	4
371	20241129	124100	452923500	408000	408000	408000	408000	0
372	20241129	124000	452923500	408000	408000	408000	408000	3
373	20241129	123900	451699500	408000	407500	408000	407500	9
374	20241129	123800	448030500	407500	407500	407500	407500	1
375	20241129	123700	447623000	408000	408000	408000	408000	0
376	20241129	123600	447623000	408000	408000	408000	408000	4
377	20241129	123500	445991000	408000	408000	408000	408000	4
378	20241129	123400	444359000	408000	408000	408000	408000	2
379	20241129	123300	443543000	408000	408000	408000	408000	2
380	20241129	123200	442727000	408000	408000	408000	408000	0
381	20241129	123100	442727000	408000	407000	408000	407000	8
382	20241129	123000	439464000	408000	408000	408000	408000	1
383	20241129	122900	439056000	408000	408000	408000	408000	7
384	20241129	122800	436200000	408000	408000	408000	408000	0
385	20241129	122700	436200000	408000	407500	408000	407500	7
386	20241129	122600	433344500	408000	407500	408000	407500	4
387	20241129	122500	431714000	407500	407500	407500	407500	0
388	20241129	122400	431714000	407500	407500	407500	407500	3
389	20241129	122300	430491500	408000	408000	408000	408000	2
390	20241129	122200	429675500	408000	408000	408000	408000	4
391	20241129	122100	428043500	408000	408000	408000	408000	2
392	20241129	122000	427227500	408000	408000	408000	408000	2
393	20241129	121900	426411500	408000	408000	408000	407500	18
394	20241129	121800	419068500	408000	407500	408000	407500	12
395	20241129	121700	414176500	407500	407500	407500	407500	2
396	20241129	121600	413361500	407500	407500	407500	407500	10
397	20241129	121500	409286500	407000	407000	407500	407000	9
398	20241129	121400	405622000	407500	407500	407500	407500	5
399	20241129	121300	403584500	407500	407500	407500	407500	6
400	20241129	121200	401139500	407500	407500	407500	407500	4
401	20241129	121100	399509500	407500	407500	407500	407500	0
402	20241129	121000	399509500	407500	407000	407500	407000	22
403	20241129	120900	390548000	407500	407500	407500	407500	0
404	20241129	120800	390548000	407500	407000	407500	407000	7
405	20241129	120700	387697000	407000	407000	407000	407000	3
406	20241129	120600	386476000	407000	407000	407000	407000	6
407	20241129	120500	384034000	407000	407000	407000	407000	0
408	20241129	120400	384034000	407000	407000	407000	407000	6
409	20241129	120300	381592000	407000	407000	407000	407000	0
410	20241129	120200	381592000	407000	407000	407000	407000	7
411	20241129	120100	378743000	405000	405000	405000	405000	0
412	20241129	120000	378743000	405000	405000	405000	405000	0
413	20241129	115900	378743000	405000	405000	405000	405000	1
414	20241129	115800	378338000	407000	405500	407000	405500	44
415	20241129	115700	360475500	405500	405500	405500	405500	1
416	20241129	115600	360070000	405500	405500	405500	405500	0
417	20241129	115500	360070000	405500	405000	405500	404500	4
418	20241129	115400	358449500	405500	405500	405500	405500	3
419	20241129	115300	357233000	405500	405500	405500	405500	1
420	20241129	115200	356827500	405500	405500	405500	405500	0
421	20241129	115100	356827500	405500	405500	405500	405500	5
422	20241129	115000	354800000	405500	405500	405500	405500	0
423	20241129	114900	354800000	405500	405500	405500	405000	3
424	20241129	114800	353584000	405500	405500	405500	405500	4
425	20241129	114700	351962000	405500	405500	405500	405000	4
426	20241129	114600	350341000	405500	406000	407000	405500	17
427	20241129	114500	343441500	407000	406000	407000	406000	3
428	20241129	114400	342222500	407000	407000	407000	407000	0
429	20241129	114300	342222500	407000	407000	407000	407000	0
430	20241129	114200	342222500	407000	406500	407000	406500	9
431	20241129	114100	338560000	407000	407000	407000	407000	0
432	20241129	114000	338560000	407000	407000	407000	407000	0
433	20241129	113900	338560000	407000	407000	407000	406000	7
434	20241129	113800	335712000	407000	407000	407000	407000	4
435	20241129	113700	334084000	407000	407000	407000	407000	0
436	20241129	113600	334084000	407000	407000	407000	407000	0
437	20241129	113500	334084000	407000	406000	407000	406000	11
438	20241129	113400	329608000	407000	407000	407000	407000	2
439	20241129	113300	328794000	407000	407000	407000	407000	4
440	20241129	113200	327166000	407000	407000	407000	407000	8
441	20241129	113100	323910000	407000	407000	407000	407000	3
442	20241129	113000	322689000	406000	406000	406000	406000	0
443	20241129	112900	322689000	406000	406000	406000	406000	1
444	20241129	112800	322283000	406000	406000	406000	406000	0
445	20241129	112700	322283000	406000	406000	406000	406000	0
446	20241129	112600	322283000	406000	406000	406000	406000	0
447	20241129	112500	322283000	406000	407000	407500	405500	66
448	20241129	112400	295459500	407000	407000	407000	407000	1
449	20241129	112300	295052500	407000	407000	407000	407000	0
450	20241129	112200	295052500	407000	407000	407000	407000	1
451	20241129	112100	294645500	407500	407500	407500	407500	0
452	20241129	112000	294645500	407500	407500	407500	407500	0
453	20241129	111900	294645500	407500	407000	407500	407000	6
454	20241129	111800	292201000	407500	407500	407500	407500	0
455	20241129	111700	292201000	407500	407500	407500	407500	0
456	20241129	111600	292201000	407500	407500	407500	407500	6
457	20241129	111500	289756000	407500	407500	407500	407500	0
458	20241129	111400	289756000	407500	407500	407500	407500	0
459	20241129	111300	289756000	407500	407000	407500	407000	6
460	20241129	111200	287311500	407500	407500	407500	407500	0
461	20241129	111100	287311500	407500	407500	407500	407500	0
462	20241129	111000	287311500	407500	407500	407500	407500	5
463	20241129	110900	285274000	407000	407000	407000	407000	0
464	20241129	110800	285274000	407000	407000	407000	407000	0
465	20241129	110700	285274000	407000	407000	407000	407000	0
466	20241129	110600	285274000	407000	407000	407000	407000	0
467	20241129	110500	285274000	407000	407000	407000	407000	0
468	20241129	110400	285274000	407000	407000	407000	407000	0
469	20241129	110300	285274000	407000	407000	407000	407000	5
470	20241129	110200	283239000	407000	407000	407000	407000	0
471	20241129	110100	283239000	407000	407000	407000	407000	2
472	20241129	110000	282425000	407000	407000	407000	407000	6
473	20241129	105900	279983000	407000	407000	407000	407000	0
474	20241129	105800	279983000	407000	407000	407000	407000	0
475	20241129	105700	279983000	407000	407000	407000	407000	4
476	20241129	105600	278355000	407000	407000	407000	407000	0
477	20241129	105500	278355000	407000	406500	407000	406500	2
478	20241129	105400	277541500	407000	407000	407000	407000	2
479	20241129	105300	276727500	407000	407000	407000	407000	0
480	20241129	105200	276727500	407000	407000	407000	407000	0
481	20241129	105100	276727500	407000	406500	407000	406500	2
482	20241129	105000	275914000	406500	406500	406500	406500	1
483	20241129	104900	275507500	407000	406500	407000	406500	29
484	20241129	104800	263715000	407000	407000	407000	407000	4
485	20241129	104700	262087000	407000	407000	407000	407000	0
486	20241129	104600	262087000	407000	407000	407000	407000	0
487	20241129	104500	262087000	407000	407000	407000	407000	11
488	20241129	104400	257610000	407000	407000	407000	407000	0
489	20241129	104300	257610000	407000	407000	407500	407000	63
490	20241129	104200	231964500	407000	407000	407000	407000	0
491	20241129	104100	231964500	407000	407000	407000	407000	1
492	20241129	104000	231557500	407500	407500	407500	407500	0
493	20241129	103900	231557500	407500	407500	407500	407500	0
494	20241129	103800	231557500	407500	407500	407500	407500	3
495	20241129	103700	230335000	407500	408000	408000	407500	11
496	20241129	103600	225851500	407500	406500	407500	406500	26
497	20241129	103500	215268000	406500	406000	406500	406000	9
498	20241129	103400	211613000	405500	405500	405500	405500	0
499	20241129	103300	211613000	405500	405500	405500	405500	0
500	20241129	103200	211613000	405500	406000	406000	405500	4
501	20241129	103100	209990000	406000	406000	406000	406000	0
502	20241129	103000	209990000	406000	406000	406500	406000	3
503	20241129	102900	208771500	406000	406000	406000	406000	1
504	20241129	102800	208365500	406000	406000	406000	406000	3
505	20241129	102700	207147500	406000	406000	406000	406000	6
506	20241129	102600	204711500	406000	406000	406000	406000	6
507	20241129	102500	202275500	406000	405000	406000	405000	35
508	20241129	102400	188099000	405000	405000	405000	405000	0
509	20241129	102300	188099000	405000	405000	405000	405000	0
510	20241129	102200	188099000	405000	405000	405000	405000	2
511	20241129	102100	187289000	405000	405000	405000	405000	5
512	20241129	102000	185264000	405000	405000	405000	405000	2
513	20241129	101900	184454000	405000	404500	405000	404500	4
514	20241129	101800	182835500	404500	404500	404500	404500	0
515	20241129	101700	182835500	404500	404500	404500	404500	0
516	20241129	101600	182835500	404500	404500	404500	404500	12
517	20241129	101500	177981500	403500	403500	403500	403500	0
518	20241129	101400	177981500	403500	403500	403500	403500	1
519	20241129	101300	177578000	403500	403500	403500	403500	0
520	20241129	101200	177578000	403500	403500	403500	403500	0
521	20241129	101100	177578000	403500	403500	403500	403500	5
522	20241129	101000	175560500	403000	403000	403000	403000	2
523	20241129	100900	174754500	403500	403500	403500	403500	0
524	20241129	100800	174754500	403500	403500	403500	403500	0
525	20241129	100700	174754500	403500	403500	403500	403500	0
526	20241129	100600	174754500	403500	403500	403500	403500	0
527	20241129	100500	174754500	403500	403500	403500	403500	0
528	20241129	100400	174754500	403500	403500	403500	403500	2
529	20241129	100300	173947500	403500	403500	403500	403500	1
530	20241129	100200	173544000	403000	403000	403000	403000	1
531	20241129	100100	173141000	403500	403000	404500	403000	4
532	20241129	100000	171527000	403500	403500	403500	403500	1
533	20241129	095900	171123500	403000	402500	403000	402500	14
534	20241129	095800	165485500	403000	403000	403000	403000	0
535	20241129	095700	165485500	403000	403000	403000	403000	20
536	20241129	095600	157425500	403000	402000	403000	402000	43
537	20241129	095500	140118500	402000	402000	402000	402000	1
538	20241129	095400	139716500	402000	402000	402000	402000	0
539	20241129	095300	139716500	402000	402000	402000	402000	0
540	20241129	095200	139716500	402000	402000	402000	402000	2
541	20241129	095100	138912500	402500	401500	402500	401500	8
542	20241129	095000	135694500	401500	401500	401500	401500	55
543	20241129	094900	113612000	401500	402000	402000	401500	5
544	20241129	094800	111604000	402500	402500	402500	402500	0
545	20241129	094700	111604000	402500	401500	402500	401500	2
546	20241129	094600	110800000	401500	401500	401500	401500	29
547	20241129	094500	99156500	401500	403000	403000	401500	130
548	20241129	094400	46843000	403500	403500	403500	403500	0
549	20241129	094300	46843000	403500	403500	403500	403500	0
550	20241129	094200	46843000	403500	404000	404000	403500	2
551	20241129	094100	46035500	403000	403000	403000	403000	2
552	20241129	094000	45229500	403000	403000	403000	403000	0
553	20241129	093900	45229500	403000	403000	403000	403000	0
554	20241129	093800	45229500	403000	403000	403000	403000	0
555	20241129	093700	45229500	403000	403000	403000	403000	1
556	20241129	093600	44826500	403000	403000	403000	403000	21
557	20241129	093500	36363500	403000	403000	403000	403000	1
558	20241129	093400	35960500	402500	402500	402500	402500	0
559	20241129	093300	35960500	402500	402500	402500	402500	0
560	20241129	093200	35960500	402500	402500	402500	402500	2
561	20241129	093100	35155500	403000	403000	403000	403000	0
562	20241129	093000	35155500	403000	403000	403000	403000	0
563	20241129	092900	35155500	403000	403000	403000	403000	0
564	20241129	092800	35155500	403000	403000	403000	403000	1
565	20241129	092700	34752500	402000	402000	402000	402000	1
566	20241129	092600	34350500	403000	403000	403000	403000	0
567	20241129	092500	34350500	403000	403000	403000	403000	0
568	20241129	092400	34350500	403000	403000	403000	403000	1
569	20241129	092300	33947500	403000	403000	403000	403000	0
570	20241129	092200	33947500	403000	403000	403000	403000	0
571	20241129	092100	33947500	403000	403000	403000	403000	1
572	20241129	092000	33544500	403000	403000	403000	403000	1
573	20241129	091900	33141500	402000	402000	402000	402000	0
574	20241129	091800	33141500	402000	402000	402000	402000	0
575	20241129	091700	33141500	402000	402000	402000	402000	3
576	20241129	091600	31935500	402000	403000	403000	402000	40
577	20241129	091500	15843500	403000	403000	403000	403000	0
578	20241129	091400	15843500	403000	403000	403000	403000	2
579	20241129	091300	15037500	405000	405000	405000	405000	0
580	20241129	091200	15037500	405000	405000	405000	405000	0
581	20241129	091100	15037500	405000	405000	405000	405000	0
582	20241129	091000	15037500	405000	405000	405000	405000	2
583	20241129	090900	14227500	403000	403000	403000	403000	0
584	20241129	090800	14227500	403000	403000	403000	403000	0
585	20241129	090700	14227500	403000	403000	403000	403000	2
586	20241129	090600	13421500	407000	407000	407000	407000	1
587	20241129	090500	13014500	405000	405000	405000	405000	1
588	20241129	090400	12609500	405000	405000	405000	405000	0
589	20241129	090300	12609500	405000	405000	405000	405000	1
590	20241129	090200	12204500	405000	405000	405000	405000	0
591	20241129	090100	12204500	405000	405000	405000	405000	10
592	20241129	090000	8154500	405500	408000	408000	405000	20