KissMeData/323280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212000	41375633650	28850	28850	28850	28850	243607
3	20241125	211900	41375633650	28850	28850	28850	28850	0
4	20241125	211800	41375633650	28850	28850	28850	28850	0
5	20241125	211700	41375633650	28850	28850	28850	28850	0
6	20241125	211600	41375633650	28850	28850	28850	28850	0
7	20241125	211500	41375633650	28850	28850	28850	28850	0
8	20241125	211400	41375633650	28850	28850	28850	28850	0
9	20241125	211300	41375633650	28850	28850	28850	28850	0
10	20241125	211200	41375633650	28850	28850	28850	28850	0
11	20241125	211100	41375633650	28850	28850	28850	28850	0
12	20241125	211000	41375633650	28850	28850	28850	28850	0
13	20241125	210900	41375633650	28850	28850	28850	28850	0
14	20241125	210800	41375633650	28850	28850	28850	28850	0
15	20241125	210700	41375633650	28850	28850	28850	28850	0
16	20241125	210600	41375633650	28850	28850	28850	28850	0
17	20241125	210500	41375633650	28850	28850	28850	28850	0
18	20241125	210400	41375633650	28850	28850	28850	28850	0
19	20241125	210300	41375633650	28850	28850	28850	28850	0
20	20241125	210200	41375633650	28850	28850	28850	28850	0
21	20241125	210100	41375633650	28850	28850	28850	28850	0
22	20241125	210000	41375633650	28850	28850	28850	28850	0
23	20241125	205900	41375633650	28850	28850	28850	28850	0
24	20241125	205800	41375633650	28850	28850	28850	28850	0
25	20241125	205700	41375633650	28850	28850	28850	28850	0
26	20241125	205600	41375633650	28850	28850	28850	28850	0
27	20241125	205500	41375633650	28850	28850	28850	28850	0
28	20241125	205400	41375633650	28850	28850	28850	28850	0
29	20241125	205300	41375633650	28850	28850	28850	28850	0
30	20241125	205200	41375633650	28850	28850	28850	28850	0
31	20241125	205100	41375633650	28850	28850	28850	28850	0
32	20241125	205000	41375633650	28850	28850	28850	28850	243607
33	20241125	204900	41375633650	28850	28850	28850	28850	0
34	20241125	204800	41375633650	28850	28850	28850	28850	0
35	20241125	204700	41375633650	28850	28850	28850	28850	0
36	20241125	204600	41375633650	28850	28850	28850	28850	0
37	20241125	204500	41375633650	28850	28850	28850	28850	0
38	20241125	204400	41375633650	28850	28850	28850	28850	0
39	20241125	204300	41375633650	28850	28850	28850	28850	0
40	20241125	204200	41375633650	28850	28850	28850	28850	0
41	20241125	204100	41375633650	28850	28850	28850	28850	0
42	20241125	204000	41375633650	28850	28850	28850	28850	0
43	20241125	203900	41375633650	28850	28850	28850	28850	0
44	20241125	203800	41375633650	28850	28850	28850	28850	0
45	20241125	203700	41375633650	28850	28850	28850	28850	0
46	20241125	203600	41375633650	28850	28850	28850	28850	0
47	20241125	203500	41375633650	28850	28850	28850	28850	0
48	20241125	203400	41375633650	28850	28850	28850	28850	0
49	20241125	203300	41375633650	28850	28850	28850	28850	0
50	20241125	203200	41375633650	28850	28850	28850	28850	0
51	20241125	203100	41375633650	28850	28850	28850	28850	0
52	20241125	203000	41375633650	28850	28850	28850	28850	0
53	20241125	202900	41375633650	28850	28850	28850	28850	0
54	20241125	202800	41375633650	28850	28850	28850	28850	0
55	20241125	202700	41375633650	28850	28850	28850	28850	0
56	20241125	202600	41375633650	28850	28850	28850	28850	0
57	20241125	202500	41375633650	28850	28850	28850	28850	0
58	20241125	202400	41375633650	28850	28850	28850	28850	0
59	20241125	202300	41375633650	28850	28850	28850	28850	0
60	20241125	202200	41375633650	28850	28850	28850	28850	0
61	20241125	202100	41375633650	28850	28850	28850	28850	0
62	20241125	202000	41375633650	28850	28850	28850	28850	243607
63	20241125	201900	41375633650	28850	28850	28850	28850	0
64	20241125	201800	41375633650	28850	28850	28850	28850	0
65	20241125	201700	41375633650	28850	28850	28850	28850	0
66	20241125	201600	41375633650	28850	28850	28850	28850	0
67	20241125	201500	41375633650	28850	28850	28850	28850	0
68	20241125	201400	41375633650	28850	28850	28850	28850	0
69	20241125	201300	41375633650	28850	28850	28850	28850	0
70	20241125	201200	41375633650	28850	28850	28850	28850	0
71	20241125	201100	41375633650	28850	28850	28850	28850	0
72	20241125	201000	41375633650	28850	28850	28850	28850	0
73	20241125	200900	41375633650	28850	28850	28850	28850	0
74	20241125	200800	41375633650	28850	28850	28850	28850	0
75	20241125	200700	41375633650	28850	28850	28850	28850	0
76	20241125	200600	41375633650	28850	28850	28850	28850	0
77	20241125	200500	41375633650	28850	28850	28850	28850	0
78	20241125	200400	41375633650	28850	28850	28850	28850	0
79	20241125	200300	41375633650	28850	28850	28850	28850	0
80	20241125	200200	41375633650	28850	28850	28850	28850	0
81	20241125	200100	41375633650	28850	28850	28850	28850	0
82	20241125	200000	41375633650	28850	28850	28850	28850	0
83	20241125	195900	41375633650	28850	28850	28850	28850	0
84	20241125	195800	41375633650	28850	28850	28850	28850	0
85	20241125	195700	41375633650	28850	28850	28850	28850	0
86	20241125	195600	41375633650	28850	28850	28850	28850	0
87	20241125	195500	41375633650	28850	28850	28850	28850	0
88	20241125	195400	41375633650	28850	28850	28850	28850	0
89	20241125	195300	41375633650	28850	28850	28850	28850	0
90	20241125	195200	41375633650	28850	28850	28850	28850	0
91	20241125	195100	41375633650	28850	28850	28850	28850	0
92	20241125	195000	41375633650	28850	28850	28850	28850	243607
93	20241125	194900	41375633650	28850	28850	28850	28850	0
94	20241125	194800	41375633650	28850	28850	28850	28850	0
95	20241125	194700	41375633650	28850	28850	28850	28850	0
96	20241125	194600	41375633650	28850	28850	28850	28850	0
97	20241125	194500	41375633650	28850	28850	28850	28850	0
98	20241125	194400	41375633650	28850	28850	28850	28850	0
99	20241125	194300	41375633650	28850	28850	28850	28850	0
100	20241125	194200	41375633650	28850	28850	28850	28850	0
101	20241125	194100	41375633650	28850	28850	28850	28850	0
102	20241125	194000	41375633650	28850	28850	28850	28850	0
103	20241125	193900	41375633650	28850	28850	28850	28850	0
104	20241125	193800	41375633650	28850	28850	28850	28850	0
105	20241125	193700	41375633650	28850	28850	28850	28850	0
106	20241125	193600	41375633650	28850	28850	28850	28850	0
107	20241125	193500	41375633650	28850	28850	28850	28850	0
108	20241125	193400	41375633650	28850	28850	28850	28850	0
109	20241125	193300	41375633650	28850	28850	28850	28850	0
110	20241125	193200	41375633650	28850	28850	28850	28850	0
111	20241125	193100	41375633650	28850	28850	28850	28850	0
112	20241125	193000	41375633650	28850	28850	28850	28850	0
113	20241125	192900	41375633650	28850	28850	28850	28850	0
114	20241125	192800	41375633650	28850	28850	28850	28850	0
115	20241125	192700	41375633650	28850	28850	28850	28850	0
116	20241125	192600	41375633650	28850	28850	28850	28850	0
117	20241125	192500	41375633650	28850	28850	28850	28850	0
118	20241125	192400	41375633650	28850	28850	28850	28850	0
119	20241125	192300	41375633650	28850	28850	28850	28850	0
120	20241125	192200	41375633650	28850	28850	28850	28850	0
121	20241125	192100	41375633650	28850	28850	28850	28850	0
122	20241125	192000	41375633650	28850	28850	28850	28850	243607
123	20241125	191900	41375633650	28850	28850	28850	28850	0
124	20241125	191800	41375633650	28850	28850	28850	28850	0
125	20241125	191700	41375633650	28850	28850	28850	28850	0
126	20241125	191600	41375633650	28850	28850	28850	28850	0
127	20241125	191500	41375633650	28850	28850	28850	28850	0
128	20241125	191400	41375633650	28850	28850	28850	28850	0
129	20241125	191300	41375633650	28850	28850	28850	28850	0
130	20241125	191200	41375633650	28850	28850	28850	28850	0
131	20241125	191100	41375633650	28850	28850	28850	28850	0
132	20241125	191000	41375633650	28850	28850	28850	28850	0
133	20241125	190900	41375633650	28850	28850	28850	28850	0
134	20241125	190800	41375633650	28850	28850	28850	28850	0
135	20241125	190700	41375633650	28850	28850	28850	28850	0
136	20241125	190600	41375633650	28850	28850	28850	28850	0
137	20241125	190500	41375633650	28850	28850	28850	28850	0
138	20241125	190400	41375633650	28850	28850	28850	28850	0
139	20241125	190300	41375633650	28850	28850	28850	28850	0
140	20241125	190200	41375633650	28850	28850	28850	28850	0
141	20241125	190100	41375633650	28850	28850	28850	28850	0
142	20241125	190000	41375633650	28850	28850	28850	28850	0
143	20241125	185900	41375633650	28850	28850	28850	28850	0
144	20241125	185800	41375633650	28850	28850	28850	28850	0
145	20241125	185700	41375633650	28850	28850	28850	28850	0
146	20241125	185600	41375633650	28850	28850	28850	28850	0
147	20241125	185500	41375633650	28850	28850	28850	28850	0
148	20241125	185400	41375633650	28850	28850	28850	28850	0
149	20241125	185300	41375633650	28850	28850	28850	28850	0
150	20241125	185200	41375633650	28850	28850	28850	28850	0
151	20241125	185100	41375633650	28850	28850	28850	28850	0
152	20241125	185000	41375633650	28850	28850	28850	28850	243607
153	20241125	184900	41375633650	28850	28850	28850	28850	0
154	20241125	184800	41375633650	28850	28850	28850	28850	0
155	20241125	184700	41375633650	28850	28850	28850	28850	0
156	20241125	184600	41375633650	28850	28850	28850	28850	0
157	20241125	184500	41375633650	28850	28850	28850	28850	0
158	20241125	184400	41375633650	28850	28850	28850	28850	0
159	20241125	184300	41375633650	28850	28850	28850	28850	0
160	20241125	184200	41375633650	28850	28850	28850	28850	0
161	20241125	184100	41375633650	28850	28850	28850	28850	0
162	20241125	184000	41375633650	28850	28850	28850	28850	0
163	20241125	183900	41375633650	28850	28850	28850	28850	0
164	20241125	183800	41375633650	28850	28850	28850	28850	0
165	20241125	183700	41375633650	28850	28850	28850	28850	0
166	20241125	183600	41375633650	28850	28850	28850	28850	0
167	20241125	183500	41375633650	28850	28850	28850	28850	0
168	20241125	183400	41375633650	28850	28850	28850	28850	0
169	20241125	183300	41375633650	28850	28850	28850	28850	0
170	20241125	183200	41375633650	28850	28850	28850	28850	0
171	20241125	183100	41375633650	28850	28850	28850	28850	0
172	20241125	183000	41375633650	28850	28850	28850	28850	0
173	20241125	182900	41375633650	28850	28850	28850	28850	0
174	20241125	182800	41375633650	28850	28850	28850	28850	0
175	20241125	182700	41375633650	28850	28850	28850	28850	0
176	20241125	182600	41375633650	28850	28850	28850	28850	0
177	20241125	182500	41375633650	28850	28850	28850	28850	0
178	20241125	182400	41375633650	28850	28850	28850	28850	0
179	20241125	182300	41375633650	28850	28850	28850	28850	0
180	20241125	182200	41375633650	28850	28850	28850	28850	0
181	20241125	182100	41375633650	28850	28850	28850	28850	0
182	20241125	182000	41375633650	28850	28850	28850	28850	243607
183	20241125	181900	41375633650	28850	28850	28850	28850	0
184	20241125	181800	41375633650	28850	28850	28850	28850	0
185	20241125	181700	41375633650	28850	28850	28850	28850	0
186	20241125	181600	41375633650	28850	28850	28850	28850	0
187	20241125	181500	41375633650	28850	28850	28850	28850	0
188	20241125	181400	41375633650	28850	28850	28850	28850	0
189	20241125	181300	41375633650	28850	28850	28850	28850	0
190	20241125	181200	41375633650	28850	28850	28850	28850	0
191	20241125	181100	41375633650	28850	28850	28850	28850	0
192	20241125	181000	41375633650	28850	28850	28850	28850	0
193	20241125	180900	41375633650	28850	28850	28850	28850	0
194	20241125	180800	41375633650	28850	28850	28850	28850	0
195	20241125	180700	41375633650	28850	28850	28850	28850	0
196	20241125	180600	41375633650	28850	28850	28850	28850	0
197	20241125	180500	41375633650	28850	28850	28850	28850	0
198	20241125	180400	41375633650	28850	28850	28850	28850	0
199	20241125	180300	41375633650	28850	28850	28850	28850	0
200	20241125	180200	41375633650	28850	28850	28850	28850	0
201	20241125	180100	41375633650	28850	28850	28850	28850	0
202	20241125	180000	41375633650	28850	28850	28850	28850	0
203	20241125	175900	41375633650	28850	28850	28850	28850	0
204	20241125	175800	41375633650	28850	28850	28850	28850	0
205	20241125	175700	41375633650	28850	28850	28850	28850	0
206	20241125	175600	41375633650	28850	28850	28850	28850	0
207	20241125	175500	41375633650	28850	28850	28850	28850	0
208	20241125	175400	41375633650	28850	28850	28850	28850	0
209	20241125	175300	41375633650	28850	28850	28850	28850	0
210	20241125	175200	41375633650	28850	28850	28850	28850	0
211	20241125	175100	41375633650	28850	28850	28850	28850	0
212	20241125	175000	41375633650	28850	28850	28850	28850	243607
213	20241125	174900	41375633650	28850	28850	28850	28850	0
214	20241125	174800	41375633650	28850	28850	28850	28850	0
215	20241125	174700	41375633650	28850	28850	28850	28850	0
216	20241125	174600	41375633650	28850	28850	28850	28850	0
217	20241125	174500	41375633650	28850	28850	28850	28850	0
218	20241125	174400	41375633650	28850	28850	28850	28850	0
219	20241125	174300	41375633650	28850	28850	28850	28850	0
220	20241125	174200	41375633650	28850	28850	28850	28850	0
221	20241125	174100	41375633650	28850	28850	28850	28850	0
222	20241125	174000	41375633650	28850	28850	28850	28850	0
223	20241125	173900	41375633650	28850	28850	28850	28850	0
224	20241125	173800	41375633650	28850	28850	28850	28850	0
225	20241125	173700	41375633650	28850	28850	28850	28850	0
226	20241125	173600	41375633650	28850	28850	28850	28850	0
227	20241125	173500	41375633650	28850	28850	28850	28850	0
228	20241125	173400	41375633650	28850	28850	28850	28850	0
229	20241125	173300	41375633650	28850	28850	28850	28850	0
230	20241125	173200	41375633650	28850	28850	28850	28850	0
231	20241125	173100	41375633650	28850	28850	28850	28850	0
232	20241125	173000	41375633650	28850	28850	28850	28850	0
233	20241125	172900	41375633650	28850	28850	28850	28850	0
234	20241125	172800	41375633650	28850	28850	28850	28850	0
235	20241125	172700	41375633650	28850	28850	28850	28850	0
236	20241125	172600	41375633650	28850	28850	28850	28850	0
237	20241125	172500	41375633650	28850	28850	28850	28850	0
238	20241125	172400	41375633650	28850	28850	28850	28850	0
239	20241125	172300	41375633650	28850	28850	28850	28850	0
240	20241125	172200	41375633650	28850	28850	28850	28850	0
241	20241125	172100	41375633650	28850	28850	28850	28850	0
242	20241125	172000	41375633650	28850	28850	28850	28850	243607
243	20241125	171900	41375633650	28850	28850	28850	28850	0
244	20241125	171800	41375633650	28850	28850	28850	28850	0
245	20241125	171700	41375633650	28850	28850	28850	28850	0
246	20241125	171600	41375633650	28850	28850	28850	28850	0
247	20241125	171500	41375633650	28850	28850	28850	28850	0
248	20241125	171400	41375633650	28850	28850	28850	28850	0
249	20241125	171300	41375633650	28850	28850	28850	28850	0
250	20241125	171200	41375633650	28850	28850	28850	28850	0
251	20241125	171100	41375633650	28850	28850	28850	28850	0
252	20241125	171000	41375633650	28850	28850	28850	28850	0
253	20241125	170900	41375633650	28850	28850	28850	28850	0
254	20241125	170800	41375633650	28850	28850	28850	28850	0
255	20241125	170700	41375633650	28850	28850	28850	28850	0
256	20241125	170600	41375633650	28850	28850	28850	28850	0
257	20241125	170500	41375633650	28850	28850	28850	28850	0
258	20241125	170400	41375633650	28850	28850	28850	28850	0
259	20241125	170300	41375633650	28850	28850	28850	28850	0
260	20241125	170200	41375633650	28850	28850	28850	28850	0
261	20241125	170100	41375633650	28850	28850	28850	28850	0
262	20241125	170000	41375633650	28850	28850	28850	28850	0
263	20241125	165900	41375633650	28850	28850	28850	28850	0
264	20241125	165800	41375633650	28850	28850	28850	28850	0
265	20241125	165700	41375633650	28850	28850	28850	28850	0
266	20241125	165600	41375633650	28850	28850	28850	28850	0
267	20241125	165500	41375633650	28850	28850	28850	28850	0
268	20241125	165400	41375633650	28850	28850	28850	28850	0
269	20241125	165300	41375633650	28850	28850	28850	28850	0
270	20241125	165200	41375633650	28850	28850	28850	28850	0
271	20241125	165100	41375633650	28850	28850	28850	28850	0
272	20241125	165000	41375633650	28850	28850	28850	28850	243607
273	20241125	164900	41375633650	28850	28850	28850	28850	0
274	20241125	164800	41375633650	28850	28850	28850	28850	0
275	20241125	164700	41375633650	28850	28850	28850	28850	0
276	20241125	164600	41375633650	28850	28850	28850	28850	0
277	20241125	164500	41375633650	28850	28850	28850	28850	0
278	20241125	164400	41375633650	28850	28850	28850	28850	0
279	20241125	164300	41375633650	28850	28850	28850	28850	0
280	20241125	164200	41375633650	28850	28850	28850	28850	0
281	20241125	164100	41375633650	28850	28850	28850	28850	0
282	20241125	164000	41375633650	28850	28850	28850	28850	0
283	20241125	163900	41375633650	28850	28850	28850	28850	0
284	20241125	163800	41375633650	28850	28850	28850	28850	0
285	20241125	163700	41375633650	28850	28850	28850	28850	0
286	20241125	163600	41375633650	28850	28850	28850	28850	0
287	20241125	163500	41375633650	28850	28850	28850	28850	0
288	20241125	163400	41375633650	28850	28850	28850	28850	0
289	20241125	163300	41375633650	28850	28850	28850	28850	0
290	20241125	163200	41375633650	28850	28850	28850	28850	0
291	20241125	163100	41375633650	28850	28850	28850	28850	0
292	20241125	163000	41375633650	28850	28850	28850	28850	0
293	20241125	162900	41375633650	28850	28850	28850	28850	0
294	20241125	162800	41375633650	28850	28850	28850	28850	0
295	20241125	162700	41375633650	28850	28850	28850	28850	0
296	20241125	162600	41375633650	28850	28850	28850	28850	0
297	20241125	162500	41375633650	28850	28850	28850	28850	0
298	20241125	162400	41375633650	28850	28850	28850	28850	0
299	20241125	162300	41375633650	28850	28850	28850	28850	0
300	20241125	162200	41375633650	28850	28850	28850	28850	0
301	20241125	162100	41375633650	28850	28850	28850	28850	0
302	20241125	162000	41375633650	28850	28850	28850	28850	243607
303	20241125	161900	41375633650	28850	28850	28850	28850	0
304	20241125	161800	41375633650	28850	28850	28850	28850	0
305	20241125	161700	41375633650	28850	28850	28850	28850	0
306	20241125	161600	41375633650	28850	28850	28850	28850	0
307	20241125	161500	41375633650	28850	28850	28850	28850	0
308	20241125	161400	41375633650	28850	28850	28850	28850	0
309	20241125	161300	41375633650	28850	28850	28850	28850	0
310	20241125	161200	41375633650	28850	28850	28850	28850	0
311	20241125	161100	41375633650	28850	28850	28850	28850	0
312	20241125	161000	41375633650	28850	28850	28850	28850	0
313	20241125	160900	41375633650	28850	28850	28850	28850	0
314	20241125	160800	41375633650	28850	28850	28850	28850	0
315	20241125	160700	41375633650	28850	28850	28850	28850	0
316	20241125	160600	41375633650	28850	28850	28850	28850	0
317	20241125	160500	41375633650	28850	28850	28850	28850	0
318	20241125	160400	41375633650	28850	28850	28850	28850	0
319	20241125	160300	41375633650	28850	28850	28850	28850	0
320	20241125	160200	41375633650	28850	28850	28850	28850	0
321	20241125	160100	41375633650	28850	28850	28850	28850	0
322	20241125	160000	41375633650	28850	28850	28850	28850	0
323	20241125	155900	41375633650	28850	28850	28850	28850	0
324	20241125	155800	41375633650	28850	28850	28850	28850	0
325	20241125	155700	41375633650	28850	28850	28850	28850	0
326	20241125	155600	41375633650	28850	28850	28850	28850	0
327	20241125	155500	41375633650	28850	28850	28850	28850	0
328	20241125	155400	41375633650	28850	28850	28850	28850	0
329	20241125	155300	41375633650	28850	28850	28850	28850	0
330	20241125	155200	41375633650	28850	28850	28850	28850	0
331	20241125	155100	41375633650	28850	28850	28850	28850	0
332	20241125	155000	41375633650	28850	28850	28850	28850	243607
333	20241125	154900	41375633650	28850	28850	28850	28850	0
334	20241125	154800	41375633650	28850	28850	28850	28850	0
335	20241125	154700	41375633650	28850	28850	28850	28850	0
336	20241125	154600	41375633650	28850	28850	28850	28850	0
337	20241125	154500	41375633650	28850	28850	28850	28850	0
338	20241125	154400	41375633650	28850	28850	28850	28850	0
339	20241125	154300	41375633650	28850	28850	28850	28850	0
340	20241125	154200	41375633650	28850	28850	28850	28850	0
341	20241125	154100	41375633650	28850	28850	28850	28850	0
342	20241125	154000	41375633650	28850	28850	28850	28850	0
343	20241125	153900	41375633650	28850	28850	28850	28850	0
344	20241125	153800	41375633650	28850	28850	28850	28850	0
345	20241125	153700	41375633650	28850	28850	28850	28850	0
346	20241125	153600	41375633650	28850	28850	28850	28850	0
347	20241125	153500	41375633650	28850	28850	28850	28850	0
348	20241125	153400	41375633650	28850	28850	28850	28850	0
349	20241125	153300	41375633650	28850	28850	28850	28850	0
350	20241125	153200	41375633650	28850	28850	28850	28850	0
351	20241125	153100	41375633650	28850	28850	28850	28850	0
352	20241125	153000	41375633650	28850	28850	28850	28850	243607
353	20241125	152900	34347571700	28850	28850	28850	28850	0
354	20241125	152800	34347571700	28850	28850	28850	28850	0
355	20241125	152700	34347571700	28850	28850	28850	28850	0
356	20241125	152600	34347571700	28850	28850	28850	28850	0
357	20241125	152500	34347571700	28850	28850	28850	28850	0
358	20241125	152400	34347571700	28850	28850	28850	28850	0
359	20241125	152300	34347571700	28850	28850	28850	28850	0
360	20241125	152200	34347571700	28850	28850	28850	28850	0
361	20241125	152100	34347571700	28850	28850	28850	28850	0
362	20241125	152000	34347571700	28850	28850	28850	28850	0
363	20241125	151900	34347571700	28850	28900	28950	28850	5034
364	20241125	151800	34202092000	28900	29050	29050	28900	3033
365	20241125	151700	34114235150	29000	29050	29100	29000	1614
366	20241125	151600	34067382650	29100	29000	29100	28950	4261
367	20241125	151500	33943770950	29050	28950	29050	28900	1380
368	20241125	151400	33903792200	28950	29100	29100	28900	6009
369	20241125	151300	33729545550	29050	29050	29100	29050	1140
370	20241125	151200	33696399250	29100	29100	29100	29050	454
371	20241125	151100	33683197400	29050	29000	29100	28950	3168
372	20241125	151000	33591195850	29000	29100	29100	29000	3812
373	20241125	150900	33480444000	29050	29050	29100	29050	1137
374	20241125	150800	33447380250	29000	29000	29100	28950	2806
375	20241125	150700	33365972150	29000	29200	29200	28950	6899
376	20241125	150600	33165549150	29200	29300	29300	29050	3899
377	20241125	150500	33051824800	29300	29250	29400	29200	10569
378	20241125	150400	32742025800	29250	29150	29250	29150	6344
379	20241125	150300	32556733450	29150	29050	29200	29000	4622
380	20241125	150200	32422255200	29000	28950	29050	28900	7170
381	20241125	150100	32214723450	28900	28900	28950	28900	1542
382	20241125	150000	32170147300	28950	29000	29000	28900	2148
383	20241125	145900	32107998050	29000	29000	29000	28950	2403
384	20241125	145800	32038356350	29000	29050	29050	29000	1553
385	20241125	145700	31993285300	29050	29000	29050	29000	1788
386	20241125	145600	31941424150	29000	28900	29000	28900	1189
387	20241125	145500	31907017150	28900	28900	29100	28850	1980
388	20241125	145400	31849672900	28900	29000	29000	28700	6333
389	20241125	145300	31667331700	28950	29150	29200	28950	6500
390	20241125	145200	31478365750	29150	29050	29150	29050	1886
391	20241125	145100	31423408250	29050	29200	29200	29000	4011
392	20241125	145000	31306806600	29200	29200	29200	29150	3377
393	20241125	144900	31208210000	29200	29000	29200	28950	11010
394	20241125	144800	30888323700	28950	28900	29000	28800	3737
395	20241125	144700	30780343700	28900	29000	29000	28900	1878
396	20241125	144600	30725957300	28950	28950	29000	28900	1937
397	20241125	144500	30669863750	28950	29000	29000	28900	1847
398	20241125	144400	30616392400	29000	28800	29000	28800	2816
399	20241125	144300	30534947500	28900	29050	29050	28800	5274
400	20241125	144200	30382294750	29050	29100	29100	29000	11657
401	20241125	144100	30043798400	29050	29050	29100	29000	5601
402	20241125	144000	29881093150	29050	29000	29050	28750	6186
403	20241125	143900	29701925050	28950	28650	29000	28650	18022
404	20241125	143800	29181540300	28650	28550	28650	28550	2964
405	20241125	143700	29096839250	28500	28550	28550	28500	816
406	20241125	143600	29073575700	28550	28550	28550	28500	1215
407	20241125	143500	29038931950	28500	28500	28550	28400	3320
408	20241125	143400	28944337500	28500	28450	28500	28400	1248
409	20241125	143300	28908825900	28450	28450	28450	28400	393
410	20241125	143200	28897653250	28450	28450	28500	28400	2465
411	20241125	143100	28827504450	28500	28500	28500	28450	1704
412	20241125	143000	28778964950	28550	28500	28550	28500	499
413	20241125	142900	28764733100	28500	28500	28550	28500	2196
414	20241125	142800	28702100050	28500	28500	28550	28500	1340
415	20241125	142700	28663903000	28500	28550	28550	28500	853
416	20241125	142600	28639573900	28550	28500	28550	28450	3064
417	20241125	142500	28552264150	28500	28450	28500	28400	2991
418	20241125	142400	28467121150	28450	28450	28450	28400	641
419	20241125	142300	28448884800	28400	28350	28500	28350	1206
420	20241125	142200	28414652600	28400	28550	28550	28350	6479
421	20241125	142100	28230093450	28550	28350	28550	28350	5113
422	20241125	142000	28084553350	28400	28400	28450	28350	2502
423	20241125	141900	28013489150	28450	28250	28450	28250	2429
424	20241125	141800	27944597750	28250	28300	28400	28250	2801
425	20241125	141700	27865213750	28350	28100	28350	28100	8284
426	20241125	141600	27632028700	28050	27900	28050	27850	2566
427	20241125	141500	27560314150	27900	27850	27950	27800	3488
428	20241125	141400	27463079150	27900	27850	27900	27850	1516
429	20241125	141300	27420838000	27850	27950	28000	27850	2599
430	20241125	141200	27348355400	27950	28050	28050	27900	4002
431	20241125	141100	27236397800	28100	28100	28100	28050	845
432	20241125	141000	27212690150	28100	28050	28100	28050	840
433	20241125	140900	27189126800	28050	28050	28100	28050	280
434	20241125	140800	27181271400	28100	28000	28100	28000	1247
435	20241125	140700	27146326000	28100	28100	28100	28000	1721
436	20241125	140600	27098050100	28100	28100	28150	28000	1501
437	20241125	140500	27055926000	28100	28100	28150	28050	803
438	20241125	140400	27033382350	28200	28000	28200	28000	2008
439	20241125	140300	26977026450	28000	28000	28050	27950	4544
440	20241125	140200	26849790550	28000	28300	28350	28000	10089
441	20241125	140100	26566603750	28300	28300	28350	28300	1153
442	20241125	140000	26533946550	28350	28500	28500	28300	2886
443	20241125	135900	26452007700	28500	28450	28550	28400	4606
444	20241125	135800	26320842900	28450	28450	28500	28450	921
445	20241125	135700	26294627550	28450	28400	28500	28400	1218
446	20241125	135600	26259978400	28450	28100	28450	28050	2140
447	20241125	135500	26199421450	28100	28150	28200	28050	2561
448	20241125	135400	26127453550	28050	28200	28250	28050	6945
449	20241125	135300	25932137750	28250	28400	28400	28150	5995
450	20241125	135200	25762679650	28350	28250	28400	28200	1424
451	20241125	135100	25722369750	28200	28400	28400	28200	7575
452	20241125	135000	25508248300	28400	28450	28450	28350	1766
453	20241125	134900	25458111450	28450	28550	28600	28450	2499
454	20241125	134800	25386891700	28600	28450	28600	28350	4291
455	20241125	134700	25264784350	28450	28600	28650	28450	5511
456	20241125	134600	25107466100	28600	28600	28700	28450	10101
457	20241125	134500	24819033650	28600	28900	29000	28500	13436
458	20241125	134400	24432515100	28850	28700	29000	28650	10951
459	20241125	134300	24116606500	28800	28950	29000	28650	23155
460	20241125	134200	23447915450	28950	28700	28950	28550	11398
461	20241125	134100	23119699750	28700	28150	28750	28150	25368
462	20241125	134000	22398229650	28200	28200	28200	28150	3537
463	20241125	133900	22298513600	28200	28150	28200	28150	3967
464	20241125	133800	22186681150	28150	27950	28200	27950	23620
465	20241125	133700	21524749050	27950	27950	27950	27900	289
466	20241125	133600	21516671800	27900	27900	27950	27850	1045
467	20241125	133500	21487516100	27900	27850	27950	27850	2258
468	20241125	133400	21424522400	27900	27900	27900	27850	1183
469	20241125	133300	21391523100	27900	27800	27900	27800	1971
470	20241125	133200	21336622300	27850	27750	27850	27750	2108
471	20241125	133100	21278056300	27800	27750	27800	27750	301
472	20241125	133000	21269690350	27750	27850	27850	27750	198
473	20241125	132900	21264186100	27800	27800	27800	27750	1928
474	20241125	132800	21210598000	27750	27650	27800	27600	4283
475	20241125	132700	21091961250	27650	27550	27650	27500	781
476	20241125	132600	21070410000	27600	27600	27600	27600	4
477	20241125	132500	21070299600	27500	27550	27600	27500	1496
478	20241125	132400	21029065550	27550	27450	27550	27450	1203
479	20241125	132300	20995983050	27500	27550	27550	27500	160
480	20241125	132200	20991579350	27550	27500	27550	27500	17
481	20241125	132100	20991111600	27500	27500	27500	27500	274
482	20241125	132000	20983576600	27500	27500	27550	27500	142
483	20241125	131900	20979666250	27550	27500	27600	27500	559
484	20241125	131800	20964248600	27600	27600	27600	27500	150
485	20241125	131700	20960114150	27600	27550	27600	27550	198
486	20241125	131600	20954652750	27550	27550	27550	27500	415
487	20241125	131500	20943224400	27550	27550	27550	27550	83
488	20241125	131400	20940937750	27550	27550	27550	27500	314
489	20241125	131300	20932291750	27550	27450	27550	27450	2031
490	20241125	131200	20876438750	27450	27450	27450	27450	720
491	20241125	131100	20856674750	27450	27500	27500	27450	147
492	20241125	131000	20852638850	27450	27350	27450	27350	1074
493	20241125	130900	20823181550	27350	27400	27400	27350	120
494	20241125	130800	20819897750	27400	27350	27450	27350	273
495	20241125	130700	20812424250	27350	27350	27450	27350	126
496	20241125	130600	20808969750	27350	27450	27450	27350	837
497	20241125	130500	20786024700	27350	27450	27500	27350	1029
498	20241125	130400	20757769050	27400	27450	27500	27400	430
499	20241125	130300	20745976450	27450	27450	27450	27400	71
500	20241125	130200	20744027750	27450	27450	27450	27400	96
501	20241125	130100	20741392650	27450	27400	27450	27400	479
502	20241125	130000	20728265550	27450	27350	27450	27350	187
503	20241125	125900	20723141150	27400	27300	27400	27300	304
504	20241125	125800	20714815250	27300	27350	27400	27300	962
505	20241125	125700	20688525400	27350	27350	27400	27350	161
506	20241125	125600	20684122000	27350	27400	27400	27350	753
507	20241125	125500	20663526300	27350	27400	27450	27350	488
508	20241125	125400	20650172800	27400	27450	27500	27400	72
509	20241125	125300	20648198250	27500	27400	27500	27400	291
510	20241125	125200	20640206750	27500	27350	27500	27350	84
511	20241125	125100	20637905600	27350	27400	27500	27350	727
512	20241125	125000	20617985250	27450	27400	27450	27350	1584
513	20241125	124900	20574591350	27450	27450	27500	27450	350
514	20241125	124800	20564983800	27450	27550	27550	27450	550
515	20241125	124700	20549843450	27550	27550	27600	27550	102
516	20241125	124600	20547032150	27550	27600	27600	27550	241
517	20241125	124500	20540391350	27600	27550	27600	27550	475
518	20241125	124400	20527305050	27600	27600	27600	27550	225
519	20241125	124300	20521098800	27600	27500	27600	27500	201
520	20241125	124200	20515561350	27500	27550	27550	27500	38
521	20241125	124100	20514514500	27550	27500	27550	27500	179
522	20241125	124000	20509590900	27500	27500	27500	27450	501
523	20241125	123900	20495824400	27500	27450	27500	27450	75
524	20241125	123800	20493762450	27500	27500	27500	27450	92
525	20241125	123700	20491232600	27500	27450	27500	27450	147
526	20241125	123600	20487196200	27450	27450	27500	27400	440
527	20241125	123500	20475108750	27400	27300	27500	27300	743
528	20241125	123400	20454731500	27400	27300	27500	27250	4459
529	20241125	123300	20332746450	27350	27250	27350	27250	446
530	20241125	123200	20320576900	27250	27250	27300	27200	1004
531	20241125	123100	20293207600	27250	27250	27250	27200	660
532	20241125	123000	20275226150	27300	27300	27300	27250	2257
533	20241125	122900	20213666100	27350	27400	27400	27300	638
534	20241125	122800	20196222050	27400	27400	27400	27350	281
535	20241125	122700	20188535400	27400	27400	27450	27400	104
536	20241125	122600	20185685700	27400	27400	27450	27400	791
537	20241125	122500	20164005200	27400	27500	27500	27400	407
538	20241125	122400	20152838050	27500	27350	27500	27350	284
539	20241125	122300	20145037950	27500	27450	27500	27350	2683
540	20241125	122200	20071567850	27500	27400	27500	27300	5702
541	20241125	122100	19915535550	27400	27650	27650	27400	8274
542	20241125	122000	19687334050	27650	27700	27700	27650	147
543	20241125	121900	19683268500	27650	27650	27700	27650	559
544	20241125	121800	19667811100	27700	27650	27700	27650	1364
545	20241125	121700	19630068500	27700	27650	27700	27650	1460
546	20241125	121600	19589669400	27700	27700	27750	27650	193
547	20241125	121500	19584330100	27750	27650	27750	27650	1366
548	20241125	121400	19546516400	27700	27600	27700	27600	1207
549	20241125	121300	19513133500	27600	27700	27700	27600	622
550	20241125	121200	19495934800	27600	27700	27750	27600	1231
551	20241125	121100	19461854700	27700	27700	27750	27700	172
552	20241125	121000	19457085250	27750	27650	27750	27650	582
553	20241125	120900	19440954200	27650	27750	27800	27650	1356
554	20241125	120800	19403294850	27750	27800	27800	27750	1271
555	20241125	120700	19368021350	27800	27750	27800	27750	746
556	20241125	120600	19347294300	27750	27750	27800	27750	92
557	20241125	120500	19344739300	27750	27800	27800	27750	785
558	20241125	120400	19322929850	27750	27800	27800	27700	1831
559	20241125	120300	19272056350	27800	27750	27800	27750	2305
560	20241125	120200	19208020050	27750	27750	27750	27750	543
561	20241125	120100	19192951800	27750	27700	27750	27700	1035
562	20241125	120000	19164281200	27700	27700	27750	27700	644
563	20241125	115900	19146412650	27750	27700	27750	27700	423
564	20241125	115800	19134688400	27700	27700	27750	27700	1817
565	20241125	115700	19084351700	27700	27600	27700	27550	2308
566	20241125	115600	19020573200	27600	27600	27600	27550	23
567	20241125	115500	19019938550	27600	27600	27600	27600	391
568	20241125	115400	19009146950	27600	27500	27600	27500	702
569	20241125	115300	18989794350	27500	27500	27550	27500	29
570	20241125	115200	18988996450	27500	27550	27550	27500	406
571	20241125	115100	18977815550	27550	27550	27550	27500	314
572	20241125	115000	18969170000	27500	27500	27500	27500	545
573	20241125	114900	18954182500	27550	27500	27550	27500	178
574	20241125	114800	18949287450	27500	27600	27600	27500	125
575	20241125	114700	18945848100	27600	27550	27600	27500	129
576	20241125	114600	18942298050	27600	27650	27650	27600	142
577	20241125	114500	18938377450	27650	27600	27650	27600	265
578	20241125	114400	18931058200	27650	27650	27700	27650	412
579	20241125	114300	18919665750	27650	27650	27700	27600	762
580	20241125	114200	18898596950	27650	27700	27750	27650	1337
581	20241125	114100	18861600800	27700	27700	27750	27650	2329
582	20241125	114000	18797054250	27650	27700	27700	27650	272
583	20241125	113900	18789523700	27650	27650	27700	27600	1589
584	20241125	113800	18745586300	27650	27650	27650	27650	1459
585	20241125	113700	18705244950	27650	27550	27650	27550	4168
586	20241125	113600	18590320550	27550	27500	27550	27500	714
587	20241125	113500	18570657950	27550	27550	27600	27450	909
588	20241125	113400	18545657600	27550	27550	27600	27550	418
589	20241125	113300	18534136100	27550	27600	27600	27550	1046
590	20241125	113200	18505290950	27600	27550	27600	27550	1099
591	20241125	113100	18474983600	27550	27400	27550	27400	2366
592	20241125	113000	18409942700	27450	27400	27450	27400	1051
593	20241125	112900	18381100650	27400	27450	27450	27400	435
594	20241125	112800	18369164400	27450	27400	27450	27400	390
595	20241125	112700	18358470950	27400	27350	27450	27350	724
596	20241125	112600	18338642700	27350	27500	27500	27350	1852
597	20241125	112500	18287834650	27500	27500	27550	27500	1618
598	20241125	112400	18243314100	27500	27500	27550	27500	1957
599	20241125	112300	18189482900	27500	27400	27500	27350	4658
600	20241125	112200	18061660750	27400	27350	27400	27350	1326
601	20241125	112100	18025332450	27350	27300	27400	27300	1943
602	20241125	112000	17972218000	27300	27250	27300	27250	1161
603	20241125	111900	17940525700	27250	27250	27250	27200	251
604	20241125	111800	17933688200	27250	27100	27250	27100	1424
605	20241125	111700	17894962650	27150	27100	27150	27050	2073
606	20241125	111600	17838747900	27100	27000	27100	27000	5509
607	20241125	111500	17690001900	27000	27050	27100	27000	796
608	20241125	111400	17668471200	27050	27150	27150	27050	407
609	20241125	111300	17657442700	27150	27100	27150	27100	378
610	20241125	111200	17647181000	27100	27150	27150	27100	1111
611	20241125	111100	17617072550	27100	27150	27200	27100	355
612	20241125	111000	17607434850	27150	27150	27150	27150	80
613	20241125	110900	17605262850	27200	27150	27200	27150	277
614	20241125	110800	17597739600	27200	27250	27250	27150	177
615	20241125	110700	17592918950	27100	27200	27250	27100	1225
616	20241125	110600	17559640850	27100	27250	27300	27100	4233
617	20241125	110500	17444317950	27250	27300	27300	27250	1464
618	20241125	110400	17404355850	27300	27300	27350	27250	2464
619	20241125	110300	17337073650	27300	27150	27300	27100	4671
620	20241125	110200	17209886400	27100	27100	27150	27050	1551
621	20241125	110100	17167861300	27100	27050	27100	27000	583
622	20241125	110000	17152075050	27000	27100	27100	27000	620
623	20241125	105900	17135287750	27100	27100	27100	27100	461
624	20241125	105800	17122794650	27100	26950	27100	26950	608
625	20241125	105700	17106357800	27000	26900	27050	26900	996
626	20241125	105600	17079449500	27000	26900	27000	26850	576
627	20241125	105500	17063935950	26850	26950	27000	26850	1702
628	20241125	105400	17018018700	27000	27000	27000	26950	630
629	20241125	105300	17001014900	27000	27100	27100	26950	1306
630	20241125	105200	16965749850	27100	27050	27100	27050	380
631	20241125	105100	16955470700	27050	27050	27150	27050	1708
632	20241125	105000	16909156950	27100	27100	27100	27050	742
633	20241125	104900	16889057300	27050	27050	27150	27000	2149
634	20241125	104800	16830846600	27050	26900	27100	26900	1657
635	20241125	104700	16786116900	26900	26800	26900	26800	926
636	20241125	104600	16761256700	26850	26800	26850	26700	215
637	20241125	104500	16755492300	26750	26800	26800	26650	447
638	20241125	104400	16743547500	26850	26650	26850	26650	1118
639	20241125	104300	16713596600	26700	26700	26700	26650	289
640	20241125	104200	16705889100	26700	26600	26700	26600	311
641	20241125	104100	16697613600	26600	26600	26600	26550	804
642	20241125	104000	16676257800	26550	26650	26650	26550	2118
643	20241125	103900	16619941150	26650	26750	26800	26650	2494
644	20241125	103800	16553399450	26750	26750	26750	26650	367
645	20241125	103700	16543600000	26750	26750	26800	26750	430
646	20241125	103600	16532095000	26800	26800	26800	26750	157
647	20241125	103500	16527889500	26800	26750	26800	26750	81
648	20241125	103400	16525722700	26800	26700	26800	26700	1664
649	20241125	103300	16481161950	26650	26700	26700	26650	225
650	20241125	103200	16475157550	26650	26750	26750	26650	465
651	20241125	103100	16462744900	26700	26600	26750	26600	499
652	20241125	103000	16449413400	26600	26650	26650	26600	214
653	20241125	102900	16443716850	26650	26700	26750	26650	804
654	20241125	102800	16422261950	26700	26700	26700	26600	639
655	20241125	102700	16405213950	26650	26650	26700	26600	2415
656	20241125	102600	16340802650	26650	26600	26700	26600	2095
657	20241125	102500	16285044700	26600	26550	26600	26550	787
658	20241125	102400	16264116350	26550	26550	26550	26500	952
659	20241125	102300	16238843250	26550	26600	26600	26500	1472
660	20241125	102200	16199784950	26500	26650	26650	26500	3591
661	20241125	102100	16104420650	26650	26750	26750	26650	2013
662	20241125	102000	16050703900	26750	26750	26750	26700	714
663	20241125	101900	16031612250	26750	26800	26850	26700	2464
664	20241125	101800	15965680600	26750	26800	26850	26750	1558
665	20241125	101700	15923915200	26800	26850	26850	26800	1981
666	20241125	101600	15870738750	26900	26900	26950	26850	1237
667	20241125	101500	15837462900	26950	26950	26950	26950	81
668	20241125	101400	15835279950	26900	26900	26950	26900	2064
669	20241125	101300	15779752050	26900	27100	27100	26900	2519
670	20241125	101200	15711706300	27100	27150	27150	27050	291
671	20241125	101100	15703820950	27100	27100	27150	27050	1735
672	20241125	101000	15656780700	27100	27100	27150	27100	764
673	20241125	100900	15636070050	27100	27100	27150	27100	1205
674	20241125	100800	15603409300	27100	27050	27150	27050	612
675	20241125	100700	15586853200	27050	27150	27250	27050	733
676	20241125	100600	15566941100	27200	27000	27200	26950	1597
677	20241125	100500	15523628350	27000	27000	27050	26950	601
678	20241125	100400	15507407500	27000	27000	27050	26950	1730
679	20241125	100300	15460734450	27000	27050	27100	27000	1634
680	20241125	100200	15416541500	27050	27100	27100	27000	840
681	20241125	100100	15393819950	27100	26950	27100	26950	2497
682	20241125	100000	15326416600	26950	27000	27000	26900	422
683	20241125	095900	15315043750	27000	26950	27000	26900	1125
684	20241125	095800	15284739350	26900	27050	27050	26900	2604
685	20241125	095700	15214433950	27150	27250	27300	27050	3283
686	20241125	095600	15125122300	27250	27200	27250	27150	2040
687	20241125	095500	15069560600	27200	27000	27200	27000	2656
688	20241125	095400	14997585250	27000	27000	27050	26950	2868
689	20241125	095300	14920198750	26950	26900	27050	26900	2028
690	20241125	095200	14865509800	26900	26850	26900	26800	736
691	20241125	095100	14845745600	26850	26900	26900	26800	2813
692	20241125	095000	14770146050	26900	26750	26900	26750	1368
693	20241125	094900	14733461050	26750	26750	26800	26650	5800
694	20241125	094800	14578348200	26750	26700	26800	26650	2153
695	20241125	094700	14520813900	26650	26650	26700	26550	1418
696	20241125	094600	14483080200	26600	26500	26600	26500	1150
697	20241125	094500	14452526700	26550	26500	26550	26450	2964
698	20241125	094400	14373996550	26500	26800	26800	26450	12504
699	20241125	094300	14041543800	26800	26800	26800	26700	2194
700	20241125	094200	13982806100	26750	26800	26800	26650	3386
701	20241125	094100	13892267950	26800	26700	26800	26600	3080
702	20241125	094000	13810010050	26700	26700	26800	26550	4158
703	20241125	093900	13699256550	26800	26950	27000	26600	9446
704	20241125	093800	13446397400	26850	26900	27000	26750	6072
705	20241125	093700	13283292800	26850	26950	27100	26700	9914
706	20241125	093600	13017003300	26950	27150	27150	26850	15071
707	20241125	093500	12610062550	27150	27450	27500	27150	5436
708	20241125	093400	12461578450	27450	27350	27500	27350	3147
709	20241125	093300	12375428950	27400	27500	27500	27400	3231
710	20241125	093200	12286790500	27500	27350	27500	27350	3505
711	20241125	093100	12190766950	27300	27600	27600	27200	6144
712	20241125	093000	12022444150	27600	27550	27650	27500	2652
713	20241125	092900	11949344900	27550	27750	27750	27500	2825
714	20241125	092800	11871569650	27700	27950	28000	27600	7468
715	20241125	092700	11663638250	27950	27950	28050	27850	16105
716	20241125	092600	11212922050	27950	27750	27950	27650	9435
717	20241125	092500	10950305450	27750	28000	28000	27700	8609
718	20241125	092400	10710130650	28000	27550	28000	27500	25006
719	20241125	092300	10014359450	27550	27450	27600	27450	10017
720	20241125	092200	9738882850	27450	27200	27500	27200	7679
721	20241125	092100	9528992400	27200	27300	27300	27150	2764
722	20241125	092000	9453660800	27350	27400	27450	27300	2608
723	20241125	091900	9382247450	27400	27400	27500	27350	8035
724	20241125	091800	9161990700	27450	27600	27700	27450	8316
725	20241125	091700	8932596450	27600	27400	27650	27300	12358
726	20241125	091600	8593160200	27350	27100	27400	27000	8682
727	20241125	091500	8356561200	27100	26700	27200	26650	9704
728	20241125	091400	8094953050	26800	27000	27050	26700	6397
729	20241125	091300	7923005350	27000	26750	27050	26650	10046
730	20241125	091200	7653632050	26750	27300	27300	26700	10177
731	20241125	091100	7379285800	27300	27000	27300	26950	9795
732	20241125	091000	7113349950	27050	27250	27250	26900	19024
733	20241125	090900	6598838850	27250	27750	27800	27250	13175
734	20241125	090800	6236182300	27750	27150	27850	27100	26863
735	20241125	090700	5495698750	27200	27700	27750	26950	40832
736	20241125	090600	4380625050	27750	27550	28200	27500	49189
737	20241125	090500	3009399300	27550	27550	27850	27400	43002
738	20241125	090400	1823809300	27400	27400	27400	27400	0
739	20241125	090300	1823809300	27400	27200	27400	27100	4163
740	20241125	090200	1710154400	27100	26000	27350	25800	35100
741	20241125	090100	770952900	25850	25300	25950	25200	18697
742	20241125	090000	291207100	25300	24950	25550	24900	10128