KissMeData/089860/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200300	1339464750	29100	29100	29100	29100	317
3	20241126	200200	1339464750	29100	29100	29100	29100	0
4	20241126	200100	1339464750	29100	29100	29100	29100	0
5	20241126	200000	1339464750	29100	29100	29100	29100	0
6	20241126	195900	1339464750	29100	29100	29100	29100	0
7	20241126	195800	1339464750	29100	29100	29100	29100	0
8	20241126	195700	1339464750	29100	29100	29100	29100	0
9	20241126	195600	1339464750	29100	29100	29100	29100	0
10	20241126	195500	1339464750	29100	29100	29100	29100	0
11	20241126	195400	1339464750	29100	29100	29100	29100	0
12	20241126	195300	1339464750	29100	29100	29100	29100	0
13	20241126	195200	1339464750	29100	29100	29100	29100	0
14	20241126	195100	1339464750	29100	29100	29100	29100	0
15	20241126	195000	1339464750	29100	29100	29100	29100	0
16	20241126	194900	1339464750	29100	29100	29100	29100	0
17	20241126	194800	1339464750	29100	29100	29100	29100	0
18	20241126	194700	1339464750	29100	29100	29100	29100	0
19	20241126	194600	1339464750	29100	29100	29100	29100	0
20	20241126	194500	1339464750	29100	29100	29100	29100	0
21	20241126	194400	1339464750	29100	29100	29100	29100	0
22	20241126	194300	1339464750	29100	29100	29100	29100	0
23	20241126	194200	1339464750	29100	29100	29100	29100	0
24	20241126	194100	1339464750	29100	29100	29100	29100	0
25	20241126	194000	1339464750	29100	29100	29100	29100	0
26	20241126	193900	1339464750	29100	29100	29100	29100	0
27	20241126	193800	1339464750	29100	29100	29100	29100	0
28	20241126	193700	1339464750	29100	29100	29100	29100	0
29	20241126	193600	1339464750	29100	29100	29100	29100	0
30	20241126	193500	1339464750	29100	29100	29100	29100	0
31	20241126	193400	1339464750	29100	29100	29100	29100	0
32	20241126	193300	1339464750	29100	29100	29100	29100	317
33	20241126	193200	1339464750	29100	29100	29100	29100	0
34	20241126	193100	1339464750	29100	29100	29100	29100	0
35	20241126	193000	1339464750	29100	29100	29100	29100	0
36	20241126	192900	1339464750	29100	29100	29100	29100	0
37	20241126	192800	1339464750	29100	29100	29100	29100	0
38	20241126	192700	1339464750	29100	29100	29100	29100	0
39	20241126	192600	1339464750	29100	29100	29100	29100	0
40	20241126	192500	1339464750	29100	29100	29100	29100	0
41	20241126	192400	1339464750	29100	29100	29100	29100	0
42	20241126	192300	1339464750	29100	29100	29100	29100	0
43	20241126	192200	1339464750	29100	29100	29100	29100	0
44	20241126	192100	1339464750	29100	29100	29100	29100	0
45	20241126	192000	1339464750	29100	29100	29100	29100	0
46	20241126	191900	1339464750	29100	29100	29100	29100	0
47	20241126	191800	1339464750	29100	29100	29100	29100	0
48	20241126	191700	1339464750	29100	29100	29100	29100	0
49	20241126	191600	1339464750	29100	29100	29100	29100	0
50	20241126	191500	1339464750	29100	29100	29100	29100	0
51	20241126	191400	1339464750	29100	29100	29100	29100	0
52	20241126	191300	1339464750	29100	29100	29100	29100	0
53	20241126	191200	1339464750	29100	29100	29100	29100	0
54	20241126	191100	1339464750	29100	29100	29100	29100	0
55	20241126	191000	1339464750	29100	29100	29100	29100	0
56	20241126	190900	1339464750	29100	29100	29100	29100	0
57	20241126	190800	1339464750	29100	29100	29100	29100	0
58	20241126	190700	1339464750	29100	29100	29100	29100	0
59	20241126	190600	1339464750	29100	29100	29100	29100	0
60	20241126	190500	1339464750	29100	29100	29100	29100	0
61	20241126	190400	1339464750	29100	29100	29100	29100	0
62	20241126	190300	1339464750	29100	29100	29100	29100	317
63	20241126	190200	1339464750	29100	29100	29100	29100	0
64	20241126	190100	1339464750	29100	29100	29100	29100	0
65	20241126	190000	1339464750	29100	29100	29100	29100	0
66	20241126	185900	1339464750	29100	29100	29100	29100	0
67	20241126	185800	1339464750	29100	29100	29100	29100	0
68	20241126	185700	1339464750	29100	29100	29100	29100	0
69	20241126	185600	1339464750	29100	29100	29100	29100	0
70	20241126	185500	1339464750	29100	29100	29100	29100	0
71	20241126	185400	1339464750	29100	29100	29100	29100	0
72	20241126	185300	1339464750	29100	29100	29100	29100	0
73	20241126	185200	1339464750	29100	29100	29100	29100	0
74	20241126	185100	1339464750	29100	29100	29100	29100	0
75	20241126	185000	1339464750	29100	29100	29100	29100	0
76	20241126	184900	1339464750	29100	29100	29100	29100	0
77	20241126	184800	1339464750	29100	29100	29100	29100	0
78	20241126	184700	1339464750	29100	29100	29100	29100	0
79	20241126	184600	1339464750	29100	29100	29100	29100	0
80	20241126	184500	1339464750	29100	29100	29100	29100	0
81	20241126	184400	1339464750	29100	29100	29100	29100	0
82	20241126	184300	1339464750	29100	29100	29100	29100	0
83	20241126	184200	1339464750	29100	29100	29100	29100	0
84	20241126	184100	1339464750	29100	29100	29100	29100	0
85	20241126	184000	1339464750	29100	29100	29100	29100	0
86	20241126	183900	1339464750	29100	29100	29100	29100	0
87	20241126	183800	1339464750	29100	29100	29100	29100	0
88	20241126	183700	1339464750	29100	29100	29100	29100	0
89	20241126	183600	1339464750	29100	29100	29100	29100	0
90	20241126	183500	1339464750	29100	29100	29100	29100	0
91	20241126	183400	1339464750	29100	29100	29100	29100	0
92	20241126	183300	1339464750	29100	29100	29100	29100	317
93	20241126	183200	1339464750	29100	29100	29100	29100	0
94	20241126	183100	1339464750	29100	29100	29100	29100	0
95	20241126	183000	1339464750	29100	29100	29100	29100	0
96	20241126	182900	1339464750	29100	29100	29100	29100	0
97	20241126	182800	1339464750	29100	29100	29100	29100	0
98	20241126	182700	1339464750	29100	29100	29100	29100	0
99	20241126	182600	1339464750	29100	29100	29100	29100	0
100	20241126	182500	1339464750	29100	29100	29100	29100	0
101	20241126	182400	1339464750	29100	29100	29100	29100	0
102	20241126	182300	1339464750	29100	29100	29100	29100	0
103	20241126	182200	1339464750	29100	29100	29100	29100	0
104	20241126	182100	1339464750	29100	29100	29100	29100	0
105	20241126	182000	1339464750	29100	29100	29100	29100	0
106	20241126	181900	1339464750	29100	29100	29100	29100	0
107	20241126	181800	1339464750	29100	29100	29100	29100	0
108	20241126	181700	1339464750	29100	29100	29100	29100	0
109	20241126	181600	1339464750	29100	29100	29100	29100	0
110	20241126	181500	1339464750	29100	29100	29100	29100	0
111	20241126	181400	1339464750	29100	29100	29100	29100	0
112	20241126	181300	1339464750	29100	29100	29100	29100	0
113	20241126	181200	1339464750	29100	29100	29100	29100	0
114	20241126	181100	1339464750	29100	29100	29100	29100	0
115	20241126	181000	1339464750	29100	29100	29100	29100	0
116	20241126	180900	1339464750	29100	29100	29100	29100	0
117	20241126	180800	1339464750	29100	29100	29100	29100	0
118	20241126	180700	1339464750	29100	29100	29100	29100	0
119	20241126	180600	1339464750	29100	29100	29100	29100	0
120	20241126	180500	1339464750	29100	29100	29100	29100	0
121	20241126	180400	1339464750	29100	29100	29100	29100	0
122	20241126	180300	1339464750	29100	29100	29100	29100	317
123	20241126	180200	1339464750	29100	29100	29100	29100	0
124	20241126	180100	1339464750	29100	29100	29100	29100	0
125	20241126	180000	1339464750	29100	29100	29100	29100	0
126	20241126	175900	1339464750	29100	29100	29100	29100	0
127	20241126	175800	1339464750	29100	29100	29100	29100	0
128	20241126	175700	1339464750	29100	29100	29100	29100	0
129	20241126	175600	1339464750	29100	29100	29100	29100	0
130	20241126	175500	1339464750	29100	29100	29100	29100	0
131	20241126	175400	1339464750	29100	29100	29100	29100	0
132	20241126	175300	1339464750	29100	29100	29100	29100	0
133	20241126	175200	1339464750	29100	29100	29100	29100	0
134	20241126	175100	1339464750	29100	29100	29100	29100	0
135	20241126	175000	1339464750	29100	29100	29100	29100	0
136	20241126	174900	1339464750	29100	29100	29100	29100	0
137	20241126	174800	1339464750	29100	29100	29100	29100	0
138	20241126	174700	1339464750	29100	29100	29100	29100	0
139	20241126	174600	1339464750	29100	29100	29100	29100	0
140	20241126	174500	1339464750	29100	29100	29100	29100	0
141	20241126	174400	1339464750	29100	29100	29100	29100	0
142	20241126	174300	1339464750	29100	29100	29100	29100	0
143	20241126	174200	1339464750	29100	29100	29100	29100	0
144	20241126	174100	1339464750	29100	29100	29100	29100	0
145	20241126	174000	1339464750	29100	29100	29100	29100	0
146	20241126	173900	1339464750	29100	29100	29100	29100	0
147	20241126	173800	1339464750	29100	29100	29100	29100	0
148	20241126	173700	1339464750	29100	29100	29100	29100	0
149	20241126	173600	1339464750	29100	29100	29100	29100	0
150	20241126	173500	1339464750	29100	29100	29100	29100	0
151	20241126	173400	1339464750	29100	29100	29100	29100	0
152	20241126	173300	1339464750	29100	29100	29100	29100	317
153	20241126	173200	1339464750	29100	29100	29100	29100	0
154	20241126	173100	1339464750	29100	29100	29100	29100	0
155	20241126	173000	1339464750	29100	29100	29100	29100	0
156	20241126	172900	1339464750	29100	29100	29100	29100	0
157	20241126	172800	1339464750	29100	29100	29100	29100	0
158	20241126	172700	1339464750	29100	29100	29100	29100	0
159	20241126	172600	1339464750	29100	29100	29100	29100	0
160	20241126	172500	1339464750	29100	29100	29100	29100	0
161	20241126	172400	1339464750	29100	29100	29100	29100	0
162	20241126	172300	1339464750	29100	29100	29100	29100	0
163	20241126	172200	1339464750	29100	29100	29100	29100	0
164	20241126	172100	1339464750	29100	29100	29100	29100	0
165	20241126	172000	1339464750	29100	29100	29100	29100	0
166	20241126	171900	1339464750	29100	29100	29100	29100	0
167	20241126	171800	1339464750	29100	29100	29100	29100	0
168	20241126	171700	1339464750	29100	29100	29100	29100	0
169	20241126	171600	1339464750	29100	29100	29100	29100	0
170	20241126	171500	1339464750	29100	29100	29100	29100	0
171	20241126	171400	1339464750	29100	29100	29100	29100	0
172	20241126	171300	1339464750	29100	29100	29100	29100	0
173	20241126	171200	1339464750	29100	29100	29100	29100	0
174	20241126	171100	1339464750	29100	29100	29100	29100	0
175	20241126	171000	1339464750	29100	29100	29100	29100	0
176	20241126	170900	1339464750	29100	29100	29100	29100	0
177	20241126	170800	1339464750	29100	29100	29100	29100	0
178	20241126	170700	1339464750	29100	29100	29100	29100	0
179	20241126	170600	1339464750	29100	29100	29100	29100	0
180	20241126	170500	1339464750	29100	29100	29100	29100	0
181	20241126	170400	1339464750	29100	29100	29100	29100	0
182	20241126	170300	1339464750	29100	29100	29100	29100	317
183	20241126	170200	1339464750	29100	29100	29100	29100	0
184	20241126	170100	1339464750	29100	29100	29100	29100	0
185	20241126	170000	1339464750	29100	29100	29100	29100	0
186	20241126	165900	1339464750	29100	29100	29100	29100	0
187	20241126	165800	1339464750	29100	29100	29100	29100	0
188	20241126	165700	1339464750	29100	29100	29100	29100	0
189	20241126	165600	1339464750	29100	29100	29100	29100	0
190	20241126	165500	1339464750	29100	29100	29100	29100	0
191	20241126	165400	1339464750	29100	29100	29100	29100	0
192	20241126	165300	1339464750	29100	29100	29100	29100	0
193	20241126	165200	1339464750	29100	29100	29100	29100	0
194	20241126	165100	1339464750	29100	29100	29100	29100	0
195	20241126	165000	1339464750	29100	29100	29100	29100	0
196	20241126	164900	1339464750	29100	29100	29100	29100	0
197	20241126	164800	1339464750	29100	29100	29100	29100	0
198	20241126	164700	1339464750	29100	29100	29100	29100	0
199	20241126	164600	1339464750	29100	29100	29100	29100	0
200	20241126	164500	1339464750	29100	29100	29100	29100	0
201	20241126	164400	1339464750	29100	29100	29100	29100	0
202	20241126	164300	1339464750	29100	29100	29100	29100	0
203	20241126	164200	1339464750	29100	29100	29100	29100	0
204	20241126	164100	1339464750	29100	29100	29100	29100	0
205	20241126	164000	1339464750	29100	29100	29100	29100	0
206	20241126	163900	1339464750	29100	29100	29100	29100	0
207	20241126	163800	1339464750	29100	29100	29100	29100	0
208	20241126	163700	1339464750	29100	29100	29100	29100	0
209	20241126	163600	1339464750	29100	29100	29100	29100	0
210	20241126	163500	1339464750	29100	29100	29100	29100	0
211	20241126	163400	1339464750	29100	29100	29100	29100	0
212	20241126	163300	1339464750	29100	29100	29100	29100	317
213	20241126	163200	1339464750	29100	29100	29100	29100	0
214	20241126	163100	1339464750	29100	29100	29100	29100	0
215	20241126	163000	1339464750	29100	29100	29100	29100	0
216	20241126	162900	1339464750	29100	29100	29100	29100	0
217	20241126	162800	1339464750	29100	29100	29100	29100	0
218	20241126	162700	1339464750	29100	29100	29100	29100	0
219	20241126	162600	1339464750	29100	29100	29100	29100	0
220	20241126	162500	1339464750	29100	29100	29100	29100	0
221	20241126	162400	1339464750	29100	29100	29100	29100	0
222	20241126	162300	1339464750	29100	29100	29100	29100	0
223	20241126	162200	1339464750	29100	29100	29100	29100	0
224	20241126	162100	1339464750	29100	29100	29100	29100	0
225	20241126	162000	1339464750	29100	29100	29100	29100	0
226	20241126	161900	1339464750	29100	29100	29100	29100	0
227	20241126	161800	1339464750	29100	29100	29100	29100	0
228	20241126	161700	1339464750	29100	29100	29100	29100	0
229	20241126	161600	1339464750	29100	29100	29100	29100	0
230	20241126	161500	1339464750	29100	29100	29100	29100	0
231	20241126	161400	1339464750	29100	29100	29100	29100	0
232	20241126	161300	1339464750	29100	29100	29100	29100	0
233	20241126	161200	1339464750	29100	29100	29100	29100	0
234	20241126	161100	1339464750	29100	29100	29100	29100	0
235	20241126	161000	1339464750	29100	29100	29100	29100	0
236	20241126	160900	1339464750	29100	29100	29100	29100	0
237	20241126	160800	1339464750	29100	29100	29100	29100	0
238	20241126	160700	1339464750	29100	29100	29100	29100	0
239	20241126	160600	1339464750	29100	29100	29100	29100	0
240	20241126	160500	1339464750	29100	29100	29100	29100	0
241	20241126	160400	1339464750	29100	29100	29100	29100	0
242	20241126	160300	1339464750	29100	29100	29100	29100	317
243	20241126	160200	1339464750	29100	29100	29100	29100	0
244	20241126	160100	1339464750	29100	29100	29100	29100	0
245	20241126	160000	1339464750	29100	29100	29100	29100	0
246	20241126	155900	1339464750	29100	29100	29100	29100	0
247	20241126	155800	1339464750	29100	29100	29100	29100	0
248	20241126	155700	1339464750	29100	29100	29100	29100	0
249	20241126	155600	1339464750	29100	29100	29100	29100	0
250	20241126	155500	1339464750	29100	29100	29100	29100	0
251	20241126	155400	1339464750	29100	29100	29100	29100	0
252	20241126	155300	1339464750	29100	29100	29100	29100	0
253	20241126	155200	1339464750	29100	29100	29100	29100	0
254	20241126	155100	1339464750	29100	29100	29100	29100	0
255	20241126	155000	1339464750	29100	29100	29100	29100	0
256	20241126	154900	1339464750	29100	29100	29100	29100	0
257	20241126	154800	1339464750	29100	29100	29100	29100	0
258	20241126	154700	1339464750	29100	29100	29100	29100	0
259	20241126	154600	1339464750	29100	29100	29100	29100	0
260	20241126	154500	1339464750	29100	29100	29100	29100	0
261	20241126	154400	1339464750	29100	29100	29100	29100	0
262	20241126	154300	1339464750	29100	29100	29100	29100	0
263	20241126	154200	1339464750	29100	29100	29100	29100	0
264	20241126	154100	1339464750	29100	29100	29100	29100	0
265	20241126	154000	1339464750	29100	29100	29100	29100	0
266	20241126	153900	1339464750	29100	29100	29100	29100	0
267	20241126	153800	1339464750	29100	29100	29100	29100	0
268	20241126	153700	1339464750	29100	29100	29100	29100	0
269	20241126	153600	1339464750	29100	29100	29100	29100	0
270	20241126	153500	1339464750	29100	29100	29100	29100	0
271	20241126	153400	1339464750	29100	29100	29100	29100	0
272	20241126	153300	1339464750	29100	29100	29100	29100	317
273	20241126	153200	1339464750	29100	29100	29100	29100	0
274	20241126	153100	1339464750	29100	29100	29100	29100	0
275	20241126	153000	1339464750	29100	29100	29100	29100	317
276	20241126	152900	1330240050	29100	29100	29100	29100	0
277	20241126	152800	1330240050	29100	29100	29100	29100	0
278	20241126	152700	1330240050	29100	29100	29100	29100	0
279	20241126	152600	1330240050	29100	29100	29100	29100	0
280	20241126	152500	1330240050	29100	29100	29100	29100	0
281	20241126	152400	1330240050	29100	29100	29100	29100	0
282	20241126	152300	1330240050	29100	29100	29100	29100	0
283	20241126	152200	1330240050	29100	29100	29100	29100	0
284	20241126	152100	1330240050	29100	29100	29100	29100	0
285	20241126	152000	1330240050	29100	29100	29100	29100	0
286	20241126	151900	1330240050	29100	29050	29100	29050	67
287	20241126	151800	1328293100	29100	29000	29100	29000	187
288	20241126	151700	1322863250	29050	28950	29050	28950	15
289	20241126	151600	1322428650	28950	28950	29050	28950	261
290	20241126	151500	1314869450	28950	29000	29050	28950	1133
291	20241126	151400	1282000950	29050	29000	29050	29000	147
292	20241126	151300	1277733600	29050	29100	29100	29050	13
293	20241126	151200	1277355800	29050	29000	29050	29000	28
294	20241126	151100	1276543200	29050	29050	29050	28950	76
295	20241126	151000	1274341400	29100	29100	29100	28950	1019
296	20241126	150900	1244792500	29050	29050	29050	29050	11
297	20241126	150800	1244472950	29050	29050	29100	29050	83
298	20241126	150700	1242061450	29050	29100	29100	29050	215
299	20241126	150600	1235805550	29050	29000	29050	29000	78
300	20241126	150500	1233542850	29100	29050	29100	29050	484
301	20241126	150400	1219482350	29050	29050	29050	29050	13
302	20241126	150300	1219104700	29100	29000	29100	29000	368
303	20241126	150200	1208418150	29050	29100	29100	29050	229
304	20241126	150100	1201763950	29050	29100	29100	29050	12
305	20241126	150000	1201415200	29050	29050	29100	29050	89
306	20241126	145900	1198829500	29050	29100	29100	29050	14
307	20241126	145800	1198422600	29050	29050	29100	29050	31
308	20241126	145700	1197521900	29050	29100	29100	29000	747
309	20241126	145600	1175824350	29050	29050	29100	29050	21
310	20241126	145500	1175214150	29100	29050	29100	29050	73
311	20241126	145400	1173093350	29050	29100	29100	29050	27
312	20241126	145300	1172308600	29050	29100	29100	29050	695
313	20241126	145200	1152084600	29100	29050	29100	29050	77
314	20241126	145100	1149847600	29100	29100	29100	29050	116
315	20241126	145000	1146472450	29050	29050	29050	29050	20
316	20241126	144900	1145891450	29050	29100	29100	29050	83
317	20241126	144800	1143480000	29100	29050	29100	29050	16
318	20241126	144700	1143015150	29100	29100	29100	29000	19
319	20241126	144600	1142463000	29000	29050	29100	29000	245
320	20241126	144500	1135348550	29050	29050	29050	29000	129
321	20241126	144400	1131601850	29050	29000	29100	29000	174
322	20241126	144300	1126550000	29050	29100	29100	29050	17
323	20241126	144200	1126055950	29100	29050	29100	29050	16
324	20241126	144100	1125591000	29000	29050	29100	29000	181
325	20241126	144000	1120335800	29050	29100	29100	29050	302
326	20241126	143900	1111562550	29050	29050	29050	29050	31
327	20241126	143800	1110662000	29000	29100	29100	29000	136
328	20241126	143700	1106714050	29100	29050	29100	29050	101
329	20241126	143600	1103779850	29050	29050	29100	29050	101
330	20241126	143500	1100845600	29050	29050	29050	29050	108
331	20241126	143400	1097708200	29050	29000	29050	29000	15
332	20241126	143300	1097273150	29050	29050	29100	29000	304
333	20241126	143200	1088443250	29100	29050	29100	29050	17
334	20241126	143100	1087949250	29100	29050	29100	29050	12
335	20241126	143000	1087600500	29100	29100	29100	29050	82
336	20241126	142900	1085218000	29050	29050	29050	29050	16
337	20241126	142800	1084753200	29100	29050	29100	29050	14
338	20241126	142700	1084346350	29000	29050	29050	29000	76
339	20241126	142600	1082141550	29000	29050	29050	29000	101
340	20241126	142500	1079207600	29100	29050	29100	29000	78
341	20241126	142400	1076944550	29050	29050	29050	29050	102
342	20241126	142300	1073981450	29100	29000	29100	29000	19
343	20241126	142200	1073429550	29000	29050	29050	29000	180
344	20241126	142100	1068203550	29050	29050	29050	29050	2
345	20241126	142000	1068145450	29000	29050	29050	29000	232
346	20241126	141900	1061406250	29050	29050	29050	29000	113
347	20241126	141800	1058127350	29050	29050	29050	29000	12
348	20241126	141700	1057779150	29050	29050	29050	29000	80
349	20241126	141600	1055455800	29000	29100	29100	29000	63
350	20241126	141500	1053628500	29050	29050	29050	29000	554
351	20241126	141400	1037535400	29050	29000	29050	29000	143
352	20241126	141300	1033384900	29000	29000	29000	29000	17
353	20241126	141200	1032891900	29000	29050	29050	29000	14
354	20241126	141100	1032485750	29050	29050	29050	28900	2839
355	20241126	141000	950273500	29000	29050	29050	29000	11
356	20241126	140900	949954450	29050	29050	29050	29000	34
357	20241126	140800	948968100	29000	29000	29000	29000	73
358	20241126	140700	946851100	29050	29050	29050	29050	219
359	20241126	140600	940489150	29000	29000	29050	29000	87
360	20241126	140500	937965500	29100	29100	29100	29100	0
361	20241126	140400	937965500	29100	28950	29100	28950	237
362	20241126	140300	931079500	29000	29100	29100	29000	1065
363	20241126	140200	900188550	29050	29050	29100	29050	25
364	20241126	140100	899462150	29100	29050	29100	29000	215
365	20241126	140000	893218250	29000	29050	29100	29000	96
366	20241126	135900	890429400	29100	29050	29100	29050	16
367	20241126	135800	889964400	29050	29100	29100	29050	18
368	20241126	135700	889441350	29050	29050	29100	29050	82
369	20241126	135600	887059100	29100	29050	29100	29050	17
370	20241126	135500	886565050	29050	29100	29100	29050	87
371	20241126	135400	884037400	29050	29100	29100	29050	27
372	20241126	135300	883253000	29100	29100	29100	29050	23
373	20241126	135200	882584550	29100	29100	29100	29050	115
374	20241126	135100	879241800	29100	29000	29100	29000	154
375	20241126	135000	874771850	29000	29050	29050	29000	22
376	20241126	134900	874133450	29000	29000	29000	29000	64
377	20241126	134800	872277450	29100	29100	29100	29000	23
378	20241126	134700	871609050	29050	29050	29050	29000	69
379	20241126	134600	869605450	29000	29000	29000	29000	75
380	20241126	134500	867430450	29050	29050	29050	29000	172
381	20241126	134400	862434150	29050	29000	29050	29000	76
382	20241126	134300	860230100	29050	29000	29050	29000	19
383	20241126	134200	859678750	29000	29000	29050	29000	19
384	20241126	134100	859127600	29000	29000	29050	29000	79
385	20241126	134000	856836450	29050	29050	29050	29000	51
386	20241126	133900	855355150	29050	29100	29100	29050	31
387	20241126	133800	854454450	29100	29050	29100	29050	81
388	20241126	133700	852101000	29100	29000	29100	29000	123
389	20241126	133600	848528050	29050	28950	29050	28950	273
390	20241126	133500	840604350	29050	29000	29050	29000	22
391	20241126	133400	839966200	28950	29050	29050	28950	15
392	20241126	133300	839531250	28950	28950	28950	28950	64
393	20241126	133200	837678450	28950	29050	29050	28950	11
394	20241126	133100	837359400	29050	29050	29050	28950	615
395	20241126	133000	819494050	28950	28950	28950	28950	64
396	20241126	132900	817641250	29050	28950	29050	28950	11
397	20241126	132800	817322200	29000	28950	29000	28950	111
398	20241126	132700	814103400	29050	28950	29050	28950	465
399	20241126	132600	800628950	29000	29050	29050	29000	25
400	20241126	132500	799903800	29000	29000	29000	29000	65
401	20241126	132400	798018800	29000	29050	29050	29000	11
402	20241126	132300	797699450	29000	29050	29050	29000	8
403	20241126	132200	797467300	29000	29050	29050	29000	66
404	20241126	132100	795553200	29050	29000	29050	29000	14
405	20241126	132000	795147000	29000	29000	29000	29000	4
406	20241126	131900	795031000	29100	29000	29100	29000	68
407	20241126	131800	793058700	29100	29100	29100	29100	14
408	20241126	131700	792651300	29000	29000	29050	29000	330
409	20241126	131600	783065550	29000	29050	29050	29000	70
410	20241126	131500	781035400	29000	29000	29000	29000	6
411	20241126	131400	780861400	28950	29000	29000	28950	74
412	20241126	131300	778715600	28900	29000	29100	28900	1739
413	20241126	131200	728355300	29050	29000	29050	29000	154
414	20241126	131100	723881800	29050	29050	29050	29000	89
415	20241126	131000	721296550	29100	29100	29100	29100	4
416	20241126	130900	721180150	29050	29050	29050	29050	21
417	20241126	130800	720570100	29000	29100	29100	29000	55
418	20241126	130700	718972400	29050	29100	29100	29050	9
419	20241126	130600	718710750	29050	29000	29050	29000	67
420	20241126	130500	716767400	29050	29050	29100	29050	42
421	20241126	130400	715546200	29100	29100	29100	29100	0
422	20241126	130300	715546200	29100	29000	29100	29000	64
423	20241126	130200	713689800	29100	29100	29100	29100	3
424	20241126	130100	713602500	29050	29100	29100	29050	149
425	20241126	130000	709274000	29100	29000	29100	29000	426
426	20241126	125900	696901500	29050	29050	29050	29050	3
427	20241126	125800	696814350	29050	29050	29050	29050	0
428	20241126	125700	696814350	29050	29050	29050	29050	66
429	20241126	125600	694897050	29050	29050	29050	29050	5
430	20241126	125500	694751800	29050	29050	29050	29050	284
431	20241126	125400	686501600	29050	29050	29100	29050	9
432	20241126	125300	686239950	29050	29050	29050	29050	7
433	20241126	125200	686036600	29100	29100	29100	29050	148
434	20241126	125100	681737000	29050	29100	29100	29050	5
435	20241126	125000	681591550	29100	29100	29100	29100	472
436	20241126	124900	667856350	29100	29150	29150	29100	68
437	20241126	124800	665877150	29150	29150	29150	29150	0
438	20241126	124700	665877150	29150	29150	29150	29150	4
439	20241126	124600	665760550	29100	29150	29150	29100	63
440	20241126	124500	663927100	29100	29100	29100	29100	1
441	20241126	124400	663898000	29150	29100	29150	29100	159
442	20241126	124300	659266200	29150	29150	29150	29150	3
443	20241126	124200	659178750	29100	29100	29100	29100	11
444	20241126	124100	658858650	29100	29100	29150	29100	68
445	20241126	124000	656879650	29150	29100	29150	29100	227
446	20241126	123900	650273900	29150	29150	29150	29150	3
447	20241126	123800	650186450	29100	29150	29150	29100	64
448	20241126	123700	648323850	29100	29100	29100	29100	0
449	20241126	123600	648323850	29100	29100	29150	29100	75
450	20241126	123500	646141200	29100	29150	29150	29100	209
451	20241126	123400	640059050	29150	29150	29150	29150	0
452	20241126	123300	640059050	29150	29100	29150	29100	78
453	20241126	123200	637789100	29150	29150	29150	29150	0
454	20241126	123100	637789100	29150	29100	29150	29100	6
455	20241126	123000	637614250	29100	29100	29150	29100	173
456	20241126	122900	632579800	29150	29150	29150	29150	0
457	20241126	122800	632579800	29150	29150	29150	29150	4
458	20241126	122700	632463200	29100	29150	29150	29100	63
459	20241126	122600	630629750	29150	29150	29150	29150	0
460	20241126	122500	630629750	29150	29100	29150	29100	63
461	20241126	122400	628796300	29100	29100	29100	29100	6
462	20241126	122300	628621700	29150	29150	29150	29150	4
463	20241126	122200	628505100	29100	29150	29150	29100	63
464	20241126	122100	626671650	29100	29100	29100	29100	2
465	20241126	122000	626613450	29150	29200	29200	29150	10
466	20241126	121900	626321900	29100	29200	29200	29100	86
467	20241126	121800	623818000	29200	29200	29200	29200	0
468	20241126	121700	623818000	29200	29100	29200	29100	64
469	20241126	121600	621955200	29200	29200	29200	29200	3
470	20241126	121500	621867600	29200	29100	29200	29100	24
471	20241126	121400	621168900	29100	29100	29200	29100	532
472	20241126	121300	605687300	29100	29100	29100	29100	20
473	20241126	121200	605105300	29200	29100	29200	29100	13
474	20241126	121100	604726700	29100	29200	29200	29100	63
475	20241126	121000	602893000	29100	29100	29100	29100	6
476	20241126	120900	602718400	29100	29200	29200	29100	203
477	20241126	120800	596810800	29100	29150	29150	29100	65
478	20241126	120700	594919050	29150	29150	29150	29150	4
479	20241126	120600	594802450	29150	29150	29200	29150	396
480	20241126	120500	583258900	29200	29200	29200	29200	0
481	20241126	120400	583258900	29200	29150	29200	29150	14
482	20241126	120300	582850600	29150	29200	29200	29150	63
483	20241126	120200	581014000	29200	29200	29200	29200	0
484	20241126	120100	581014000	29200	29150	29200	29150	5
485	20241126	120000	580868050	29200	29150	29200	29150	64
486	20241126	115900	579002200	29200	29200	29200	29200	3
487	20241126	115800	578914600	29150	29150	29150	29150	2
488	20241126	115700	578856300	29200	29200	29200	29200	222
489	20241126	115600	572373900	29200	29200	29200	29200	559
490	20241126	115500	556051100	29200	29100	29200	29100	71
491	20241126	115400	553984350	29150	29200	29200	29150	183
492	20241126	115300	548649700	29150	29150	29150	29150	4
493	20241126	115200	548533100	29200	29100	29200	29100	65
494	20241126	115100	546641100	29200	29200	29200	29200	12
495	20241126	115000	546290700	29150	29150	29150	29150	0
496	20241126	114900	546290700	29150	29200	29200	29150	73
497	20241126	114800	544162150	29200	29150	29200	29150	1277
498	20241126	114700	506937400	29150	29050	29150	29050	68
499	20241126	114600	504961200	29150	29150	29150	29150	8
500	20241126	114500	504728000	29100	29100	29150	29050	282
501	20241126	114400	496521650	29150	29150	29150	29100	66
502	20241126	114300	494600700	29150	29150	29150	29150	8
503	20241126	114200	494367500	29100	29100	29100	29100	119
504	20241126	114100	490904600	29100	29150	29150	29100	185
505	20241126	114000	485520700	29150	29100	29150	29100	5
506	20241126	113900	485375000	29150	29150	29150	29150	8
507	20241126	113800	485141800	29100	29150	29150	29100	267
508	20241126	113700	477371700	29150	29100	29150	29100	16
509	20241126	113600	476905900	29100	29100	29150	29100	99
510	20241126	113500	474024600	29150	29150	29150	29150	8
511	20241126	113400	473791400	29100	29100	29100	29100	13
512	20241126	113300	473413100	29150	29100	29150	29100	67
513	20241126	113200	471463000	29150	29150	29150	29150	4
514	20241126	113100	471346400	29150	29150	29150	29100	328
515	20241126	113000	461797950	29150	29150	29150	29100	69
516	20241126	112900	459789600	29150	29150	29150	29150	9
517	20241126	112800	459527250	29150	29150	29150	29150	7
518	20241126	112700	459323200	29100	29150	29150	29100	69
519	20241126	112600	457314850	29150	29150	29150	29150	10
520	20241126	112500	457023350	29150	29100	29150	29100	72
521	20241126	112400	454927800	29150	29100	29150	29100	107
522	20241126	112300	451813900	29100	29100	29100	29100	12
523	20241126	112200	451464700	29100	29100	29100	29000	66
524	20241126	112100	449550000	29100	29100	29100	29100	4
525	20241126	112000	449433600	29100	29100	29100	29100	9
526	20241126	111900	449171700	29000	29100	29100	29000	66
527	20241126	111800	447257100	29100	29000	29100	29000	9
528	20241126	111700	446995800	29100	29050	29100	29050	67
529	20241126	111600	445049050	29100	29100	29100	29100	5
530	20241126	111500	444903550	29100	29100	29100	29100	4
531	20241126	111400	444787150	29100	29050	29100	29050	64
532	20241126	111300	442927750	29100	29050	29100	29050	7
533	20241126	111200	442724200	29100	29100	29100	29100	5
534	20241126	111100	442578700	29050	29100	29100	29050	63
535	20241126	111000	440748350	29100	29150	29150	29100	306
536	20241126	110900	431843550	29150	29150	29150	29150	0
537	20241126	110800	431843550	29150	29100	29150	29100	69
538	20241126	110700	429835400	29100	29100	29150	29100	63
539	20241126	110600	428001900	29150	29100	29150	29100	63
540	20241126	110500	426168400	29150	29150	29150	29150	5
541	20241126	110400	426022650	29150	29100	29150	29100	204
542	20241126	110300	420086050	29100	29100	29150	29100	67
543	20241126	110200	418136150	29100	29150	29150	29100	13
544	20241126	110100	417757500	29150	29150	29150	29150	50
545	20241126	110000	416300000	29150	29100	29150	29100	67
546	20241126	105900	414350100	29150	29100	29150	29100	10
547	20241126	105800	414058900	29150	29150	29150	29150	4
548	20241126	105700	413942300	29100	29150	29150	29100	65
549	20241126	105600	412050550	29150	29150	29150	29150	4
550	20241126	105500	411933950	29150	29150	29200	29150	33
551	20241126	105400	410971800	29150	29200	29200	29150	12
552	20241126	105300	410621750	29150	29150	29150	29150	66
553	20241126	105200	408697850	29100	29200	29200	29100	74
554	20241126	105100	406543050	29200	29200	29200	29200	5
555	20241126	105000	406397050	29200	29200	29200	29200	251
556	20241126	104900	399067850	29200	29100	29200	29100	64
557	20241126	104800	397204950	29200	29200	29200	29200	4
558	20241126	104700	397088150	29200	29100	29200	29100	69
559	20241126	104600	395079850	29200	29150	29200	29150	104
560	20241126	104500	392044900	29200	29200	29200	29200	1
561	20241126	104400	392015700	29200	29200	29200	29200	5
562	20241126	104300	391869700	29200	29150	29200	29100	204
563	20241126	104200	385923100	29100	29150	29150	29100	9
564	20241126	104100	385660900	29150	29150	29150	29150	5
565	20241126	104000	385515150	29150	29100	29150	29100	14
566	20241126	103900	385107300	29150	29150	29150	29150	0
567	20241126	103800	385107300	29150	29100	29150	29100	464
568	20241126	103700	371604700	29100	29050	29100	29000	38
569	20241126	103600	370500800	29050	29050	29050	29050	4
570	20241126	103500	370384600	29050	29050	29050	29050	4
571	20241126	103400	370268400	29000	29050	29050	29000	9
572	20241126	103300	370007100	29050	29050	29050	29050	3
573	20241126	103200	369919950	29050	29050	29050	29050	5
574	20241126	103100	369774700	29100	29100	29100	29000	17
575	20241126	103000	369280400	29100	29100	29100	29050	663
576	20241126	102900	349987300	29150	29150	29150	29150	109
577	20241126	102800	346809950	29150	29150	29150	29150	106
578	20241126	102700	343720050	29150	29150	29200	29150	12
579	20241126	102600	343370050	29200	29150	29200	29150	1225
580	20241126	102500	307600650	29150	29150	29200	29100	143
581	20241126	102400	303432200	29150	29150	29150	29100	389
582	20241126	102300	292092900	29150	29150	29150	29100	1260
583	20241126	102200	255366150	29100	29100	29100	29100	304
584	20241126	102100	246519750	29100	29100	29150	29100	598
585	20241126	102000	229117700	29100	29000	29100	29000	7
586	20241126	101900	228914300	29100	29100	29100	29100	4
587	20241126	101800	228797900	29000	29050	29100	29000	95
588	20241126	101700	226041900	29050	29050	29050	28950	1037
589	20241126	101600	195917350	29050	29050	29050	29050	1
590	20241126	101500	195888300	29000	28950	29050	28950	111
591	20241126	101400	192670100	28950	29050	29050	28950	5
592	20241126	101300	192524950	29050	29000	29050	29000	53
593	20241126	101200	190987850	29000	29050	29050	28950	64
594	20241126	101100	189131750	29050	29050	29050	29050	4
595	20241126	101000	189015550	29050	29050	29050	29050	0
596	20241126	100900	189015550	29050	29050	29050	29050	5
597	20241126	100800	188870300	29050	29050	29050	29050	5
598	20241126	100700	188725050	29050	29050	29050	29050	4
599	20241126	100600	188608850	29000	29050	29050	29000	31
600	20241126	100500	187709350	29050	29050	29050	29050	0
601	20241126	100400	187709350	29050	29000	29050	29000	27
602	20241126	100300	186926150	29000	28950	29000	28950	85
603	20241126	100200	184462150	29000	28950	29000	28950	35
604	20241126	100100	183447250	28950	29050	29050	28950	5
605	20241126	100000	183302100	29000	29000	29000	29000	72
606	20241126	095900	181214100	29000	29000	29000	29000	4
607	20241126	095800	181098100	29000	29000	29000	29000	10
608	20241126	095700	180808100	29000	29000	29000	29000	25
609	20241126	095600	180083100	28900	29000	29000	28900	654
610	20241126	095500	161157700	29000	29000	29000	29000	4
611	20241126	095400	161041700	28950	29050	29050	28950	21
612	20241126	095300	160432850	28950	29000	29000	28950	262
613	20241126	095200	152839200	29000	29000	29000	29000	320
614	20241126	095100	143559200	29000	29000	29000	29000	10
615	20241126	095000	143269200	29000	29000	29000	29000	116
616	20241126	094900	139905200	29050	29000	29050	29000	63
617	20241126	094800	138078100	29000	29000	29050	29000	136
618	20241126	094700	134133850	29050	29000	29050	29000	9
619	20241126	094600	133872550	29050	29050	29050	29050	0
620	20241126	094500	133872550	29050	29050	29050	29000	25
621	20241126	094400	133146400	29050	29000	29050	29000	86
622	20241126	094300	130651350	29000	29000	29000	29000	22
623	20241126	094200	130013350	29000	29050	29050	29000	12
624	20241126	094100	129665100	29050	29050	29050	29050	2
625	20241126	094000	129607000	29000	29000	29000	29000	1
626	20241126	093900	129578000	29000	28950	29000	28950	191
627	20241126	093800	124039050	29000	28950	29000	28950	381
628	20241126	093700	112990300	28950	28950	28950	28950	20
629	20241126	093600	112411300	28950	28950	28950	28950	84
630	20241126	093500	109979500	28950	28950	28950	28950	0
631	20241126	093400	109979500	28950	28950	28950	28900	50
632	20241126	093300	108532350	28950	29000	29000	28950	60
633	20241126	093200	106795050	29000	29000	29000	29000	0
634	20241126	093100	106795050	29000	28950	29000	28950	50
635	20241126	093000	105347500	28950	28950	28950	28950	10
636	20241126	092900	105058000	28950	28950	28950	28950	82
637	20241126	092800	102684100	28950	28950	28950	28950	93
638	20241126	092700	99991750	28950	28950	28950	28950	40
639	20241126	092600	98833750	29000	29000	29000	29000	5
640	20241126	092500	98688750	29000	28950	29000	28950	300
641	20241126	092400	89994650	28950	28950	28950	28950	32
642	20241126	092300	89068250	28950	28950	28950	28950	5
643	20241126	092200	88923500	28950	28950	28950	28950	1
644	20241126	092100	88894550	28950	28950	28950	28950	3
645	20241126	092000	88807700	28950	28950	28950	28950	254
646	20241126	091900	81454400	28950	28900	28950	28900	60
647	20241126	091800	79720350	28900	28900	28900	28900	115
648	20241126	091700	76396850	28900	28900	28900	28900	0
649	20241126	091600	76396850	28900	28900	28950	28900	159
650	20241126	091500	71801200	28850	28850	28850	28850	13
651	20241126	091400	71426150	28900	28850	28900	28850	20
652	20241126	091300	70848900	28850	28850	28850	28850	3
653	20241126	091200	70762350	28900	28850	28900	28850	226
654	20241126	091100	64237250	28800	28800	28800	28800	0
655	20241126	091000	64237250	28800	28800	28800	28800	123
656	20241126	090900	60694850	28800	28750	28800	28750	4
657	20241126	090800	60579800	28750	28750	28750	28750	136
658	20241126	090700	56669800	28800	28800	28800	28800	0
659	20241126	090600	56669800	28800	28850	28850	28550	1289
660	20241126	090500	19748600	28850	28800	28850	28800	9
661	20241126	090400	19489150	28800	28800	28800	28800	74
662	20241126	090300	17357950	28800	28750	28800	28750	4
663	20241126	090200	17242900	28800	28800	28800	28750	67
664	20241126	090100	15316350	28800	28850	28850	28800	7
665	20241126	090000	15114700	28900	28900	28900	28900	523