KissMeData/000670/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183200	3001468000	393000	393000	393000	393000	101
3	20241121	183100	3001468000	393000	393000	393000	393000	0
4	20241121	183000	3001468000	393000	393000	393000	393000	0
5	20241121	182900	3001468000	393000	393000	393000	393000	0
6	20241121	182800	3001468000	393000	393000	393000	393000	0
7	20241121	182700	3001468000	393000	393000	393000	393000	0
8	20241121	182600	3001468000	393000	393000	393000	393000	0
9	20241121	182500	3001468000	393000	393000	393000	393000	0
10	20241121	182400	3001468000	393000	393000	393000	393000	0
11	20241121	182300	3001468000	393000	393000	393000	393000	0
12	20241121	182200	3001468000	393000	393000	393000	393000	0
13	20241121	182100	3001468000	393000	393000	393000	393000	0
14	20241121	182000	3001468000	393000	393000	393000	393000	0
15	20241121	181900	3001468000	393000	393000	393000	393000	0
16	20241121	181800	3001468000	393000	393000	393000	393000	0
17	20241121	181700	3001468000	393000	393000	393000	393000	0
18	20241121	181600	3001468000	393000	393000	393000	393000	0
19	20241121	181500	3001468000	393000	393000	393000	393000	0
20	20241121	181400	3001468000	393000	393000	393000	393000	0
21	20241121	181300	3001468000	393000	393000	393000	393000	0
22	20241121	181200	3001468000	393000	393000	393000	393000	0
23	20241121	181100	3001468000	393000	393000	393000	393000	0
24	20241121	181000	3001468000	393000	393000	393000	393000	0
25	20241121	180900	3001468000	393000	393000	393000	393000	0
26	20241121	180800	3001468000	393000	393000	393000	393000	0
27	20241121	180700	3001468000	393000	393000	393000	393000	0
28	20241121	180600	3001468000	393000	393000	393000	393000	0
29	20241121	180500	3001468000	393000	393000	393000	393000	0
30	20241121	180400	3001468000	393000	393000	393000	393000	0
31	20241121	180300	3001468000	393000	393000	393000	393000	0
32	20241121	180200	3001468000	393000	393000	393000	393000	101
33	20241121	180100	3001468000	393000	393000	393000	393000	0
34	20241121	180000	3001468000	393000	393000	393000	393000	0
35	20241121	175900	3001468000	393000	393000	393000	393000	0
36	20241121	175800	3001468000	393000	393000	393000	393000	0
37	20241121	175700	3001468000	393000	393000	393000	393000	0
38	20241121	175600	3001468000	393000	393000	393000	393000	0
39	20241121	175500	3001468000	393000	393000	393000	393000	0
40	20241121	175400	3001468000	393000	393000	393000	393000	0
41	20241121	175300	3001468000	393000	393000	393000	393000	0
42	20241121	175200	3001468000	393000	393000	393000	393000	0
43	20241121	175100	3001468000	393000	393000	393000	393000	0
44	20241121	175000	3001468000	393000	393000	393000	393000	0
45	20241121	174900	3001468000	393000	393000	393000	393000	0
46	20241121	174800	3001468000	393000	393000	393000	393000	0
47	20241121	174700	3001468000	393000	393000	393000	393000	0
48	20241121	174600	3001468000	393000	393000	393000	393000	0
49	20241121	174500	3001468000	393000	393000	393000	393000	0
50	20241121	174400	3001468000	393000	393000	393000	393000	0
51	20241121	174300	3001468000	393000	393000	393000	393000	0
52	20241121	174200	3001468000	393000	393000	393000	393000	0
53	20241121	174100	3001468000	393000	393000	393000	393000	0
54	20241121	174000	3001468000	393000	393000	393000	393000	0
55	20241121	173900	3001468000	393000	393000	393000	393000	0
56	20241121	173800	3001468000	393000	393000	393000	393000	0
57	20241121	173700	3001468000	393000	393000	393000	393000	0
58	20241121	173600	3001468000	393000	393000	393000	393000	0
59	20241121	173500	3001468000	393000	393000	393000	393000	0
60	20241121	173400	3001468000	393000	393000	393000	393000	0
61	20241121	173300	3001468000	393000	393000	393000	393000	0
62	20241121	173200	3001468000	393000	393000	393000	393000	101
63	20241121	173100	3001468000	393000	393000	393000	393000	0
64	20241121	173000	3001468000	393000	393000	393000	393000	0
65	20241121	172900	3001468000	393000	393000	393000	393000	0
66	20241121	172800	3001468000	393000	393000	393000	393000	0
67	20241121	172700	3001468000	393000	393000	393000	393000	0
68	20241121	172600	3001468000	393000	393000	393000	393000	0
69	20241121	172500	3001468000	393000	393000	393000	393000	0
70	20241121	172400	3001468000	393000	393000	393000	393000	0
71	20241121	172300	3001468000	393000	393000	393000	393000	0
72	20241121	172200	3001468000	393000	393000	393000	393000	0
73	20241121	172100	3001468000	393000	393000	393000	393000	0
74	20241121	172000	3001468000	393000	393000	393000	393000	0
75	20241121	171900	3001468000	393000	393000	393000	393000	0
76	20241121	171800	3001468000	393000	393000	393000	393000	0
77	20241121	171700	3001468000	393000	393000	393000	393000	0
78	20241121	171600	3001468000	393000	393000	393000	393000	0
79	20241121	171500	3001468000	393000	393000	393000	393000	0
80	20241121	171400	3001468000	393000	393000	393000	393000	0
81	20241121	171300	3001468000	393000	393000	393000	393000	0
82	20241121	171200	3001468000	393000	393000	393000	393000	0
83	20241121	171100	3001468000	393000	393000	393000	393000	0
84	20241121	171000	3001468000	393000	393000	393000	393000	0
85	20241121	170900	3001468000	393000	393000	393000	393000	0
86	20241121	170800	3001468000	393000	393000	393000	393000	0
87	20241121	170700	3001468000	393000	393000	393000	393000	0
88	20241121	170600	3001468000	393000	393000	393000	393000	0
89	20241121	170500	3001468000	393000	393000	393000	393000	0
90	20241121	170400	3001468000	393000	393000	393000	393000	0
91	20241121	170300	3001468000	393000	393000	393000	393000	0
92	20241121	170200	3001468000	393000	393000	393000	393000	101
93	20241121	170100	3001468000	393000	393000	393000	393000	0
94	20241121	170000	3001468000	393000	393000	393000	393000	0
95	20241121	165900	3001468000	393000	393000	393000	393000	0
96	20241121	165800	3001468000	393000	393000	393000	393000	0
97	20241121	165700	3001468000	393000	393000	393000	393000	0
98	20241121	165600	3001468000	393000	393000	393000	393000	0
99	20241121	165500	3001468000	393000	393000	393000	393000	0
100	20241121	165400	3001468000	393000	393000	393000	393000	0
101	20241121	165300	3001468000	393000	393000	393000	393000	0
102	20241121	165200	3001468000	393000	393000	393000	393000	0
103	20241121	165100	3001468000	393000	393000	393000	393000	0
104	20241121	165000	3001468000	393000	393000	393000	393000	0
105	20241121	164900	3001468000	393000	393000	393000	393000	0
106	20241121	164800	3001468000	393000	393000	393000	393000	0
107	20241121	164700	3001468000	393000	393000	393000	393000	0
108	20241121	164600	3001468000	393000	393000	393000	393000	0
109	20241121	164500	3001468000	393000	393000	393000	393000	0
110	20241121	164400	3001468000	393000	393000	393000	393000	0
111	20241121	164300	3001468000	393000	393000	393000	393000	0
112	20241121	164200	3001468000	393000	393000	393000	393000	0
113	20241121	164100	3001468000	393000	393000	393000	393000	0
114	20241121	164000	3001468000	393000	393000	393000	393000	0
115	20241121	163900	3001468000	393000	393000	393000	393000	0
116	20241121	163800	3001468000	393000	393000	393000	393000	0
117	20241121	163700	3001468000	393000	393000	393000	393000	0
118	20241121	163600	3001468000	393000	393000	393000	393000	0
119	20241121	163500	3001468000	393000	393000	393000	393000	0
120	20241121	163400	3001468000	393000	393000	393000	393000	0
121	20241121	163300	3001468000	393000	393000	393000	393000	0
122	20241121	163200	3001468000	393000	393000	393000	393000	101
123	20241121	163100	3001468000	393000	393000	393000	393000	0
124	20241121	163000	3001468000	393000	393000	393000	393000	0
125	20241121	162900	3001468000	393000	393000	393000	393000	0
126	20241121	162800	3001468000	393000	393000	393000	393000	0
127	20241121	162700	3001468000	393000	393000	393000	393000	0
128	20241121	162600	3001468000	393000	393000	393000	393000	0
129	20241121	162500	3001468000	393000	393000	393000	393000	0
130	20241121	162400	3001468000	393000	393000	393000	393000	0
131	20241121	162300	3001468000	393000	393000	393000	393000	0
132	20241121	162200	3001468000	393000	393000	393000	393000	0
133	20241121	162100	3001468000	393000	393000	393000	393000	0
134	20241121	162000	3001468000	393000	393000	393000	393000	0
135	20241121	161900	3001468000	393000	393000	393000	393000	0
136	20241121	161800	3001468000	393000	393000	393000	393000	0
137	20241121	161700	3001468000	393000	393000	393000	393000	0
138	20241121	161600	3001468000	393000	393000	393000	393000	0
139	20241121	161500	3001468000	393000	393000	393000	393000	0
140	20241121	161400	3001468000	393000	393000	393000	393000	0
141	20241121	161300	3001468000	393000	393000	393000	393000	0
142	20241121	161200	3001468000	393000	393000	393000	393000	0
143	20241121	161100	3001468000	393000	393000	393000	393000	0
144	20241121	161000	3001468000	393000	393000	393000	393000	0
145	20241121	160900	3001468000	393000	393000	393000	393000	0
146	20241121	160800	3001468000	393000	393000	393000	393000	0
147	20241121	160700	3001468000	393000	393000	393000	393000	0
148	20241121	160600	3001468000	393000	393000	393000	393000	0
149	20241121	160500	3001468000	393000	393000	393000	393000	0
150	20241121	160400	3001468000	393000	393000	393000	393000	0
151	20241121	160300	3001468000	393000	393000	393000	393000	0
152	20241121	160200	3001468000	393000	393000	393000	393000	101
153	20241121	160100	3001468000	393000	393000	393000	393000	0
154	20241121	160000	3001468000	393000	393000	393000	393000	0
155	20241121	155900	3001468000	393000	393000	393000	393000	0
156	20241121	155800	3001468000	393000	393000	393000	393000	0
157	20241121	155700	3001468000	393000	393000	393000	393000	0
158	20241121	155600	3001468000	393000	393000	393000	393000	0
159	20241121	155500	3001468000	393000	393000	393000	393000	0
160	20241121	155400	3001468000	393000	393000	393000	393000	0
161	20241121	155300	3001468000	393000	393000	393000	393000	0
162	20241121	155200	3001468000	393000	393000	393000	393000	0
163	20241121	155100	3001468000	393000	393000	393000	393000	0
164	20241121	155000	3001468000	393000	393000	393000	393000	0
165	20241121	154900	3001468000	393000	393000	393000	393000	0
166	20241121	154800	3001468000	393000	393000	393000	393000	0
167	20241121	154700	3001468000	393000	393000	393000	393000	0
168	20241121	154600	3001468000	393000	393000	393000	393000	0
169	20241121	154500	3001468000	393000	393000	393000	393000	0
170	20241121	154400	3001468000	393000	393000	393000	393000	0
171	20241121	154300	3001468000	393000	393000	393000	393000	0
172	20241121	154200	3001468000	393000	393000	393000	393000	0
173	20241121	154100	3001468000	393000	393000	393000	393000	0
174	20241121	154000	3001468000	393000	393000	393000	393000	0
175	20241121	153900	3001468000	393000	393000	393000	393000	0
176	20241121	153800	3001468000	393000	393000	393000	393000	0
177	20241121	153700	3001468000	393000	393000	393000	393000	0
178	20241121	153600	3001468000	393000	393000	393000	393000	0
179	20241121	153500	3001468000	393000	393000	393000	393000	0
180	20241121	153400	3001468000	393000	393000	393000	393000	0
181	20241121	153300	3001468000	393000	393000	393000	393000	0
182	20241121	153200	3001468000	393000	393000	393000	393000	101
183	20241121	153100	3001468000	393000	393000	393000	393000	0
184	20241121	153000	3001468000	393000	393000	393000	393000	101
185	20241121	152900	2961775000	393000	393000	393000	393000	0
186	20241121	152800	2961775000	393000	393000	393000	393000	0
187	20241121	152700	2961775000	393000	393000	393000	393000	0
188	20241121	152600	2961775000	393000	393000	393000	393000	0
189	20241121	152500	2961775000	393000	393000	393000	393000	0
190	20241121	152400	2961775000	393000	393000	393000	393000	0
191	20241121	152300	2961775000	393000	393000	393000	393000	0
192	20241121	152200	2961775000	393000	393000	393000	393000	0
193	20241121	152100	2961775000	393000	393000	393000	393000	0
194	20241121	152000	2961775000	393000	393000	393000	393000	0
195	20241121	151900	2961775000	393000	393000	393500	393000	24
196	20241121	151800	2952342000	392000	393000	393000	392000	6
197	20241121	151700	2949986000	393000	392500	393500	392500	27
198	20241121	151600	2939379000	392500	392500	392500	392500	1
199	20241121	151500	2938986500	393500	393000	393500	392000	15
200	20241121	151400	2933093000	393000	393000	393000	391500	12
201	20241121	151300	2928384500	393000	392500	393000	392500	15
202	20241121	151200	2922492000	392500	393000	393500	392500	9
203	20241121	151100	2918955500	393000	393000	393000	393000	14
204	20241121	151000	2913453500	393000	392000	393000	392000	12
205	20241121	150900	2908742000	392000	392500	392500	392000	21
206	20241121	150800	2900506000	392500	392500	392500	392500	5
207	20241121	150700	2898543500	392500	392500	392500	392500	10
208	20241121	150600	2894618500	392500	392500	393000	392500	25
209	20241121	150500	2884803500	393000	391500	393000	391500	27
210	20241121	150400	2874209500	392000	392000	392000	392000	17
211	20241121	150300	2867545500	391500	392500	393000	391500	72
212	20241121	150200	2839318500	392000	393000	393000	392000	19
213	20241121	150100	2831860000	392500	392500	392500	392500	1
214	20241121	150000	2831467500	392500	393500	394500	392500	38
215	20241121	145900	2816518000	393500	393000	393500	393000	21
216	20241121	145800	2808258000	392500	392500	392500	392500	11
217	20241121	145700	2803940500	392500	393000	393000	392500	10
218	20241121	145600	2800013000	393000	392500	393000	392500	24
219	20241121	145500	2790581500	392500	393000	393000	392500	9
220	20241121	145400	2787047500	393000	393500	393500	393000	45
221	20241121	145300	2769353500	393500	393500	393500	393500	11
222	20241121	145200	2765025000	393500	393500	393500	393000	12
223	20241121	145100	2760304000	393000	393000	393000	393000	1
224	20241121	145000	2759911000	393000	393000	393000	393000	1
225	20241121	144900	2759518000	393500	393000	394000	393000	17
226	20241121	144800	2752822000	393000	393500	394000	393000	10
227	20241121	144700	2748883500	393000	394500	394500	393000	16
228	20241121	144600	2742583000	394500	394000	394500	394000	8
229	20241121	144500	2739428500	393500	394500	395000	393500	16
230	20241121	144400	2733119000	394500	394000	394500	394000	15
231	20241121	144300	2727203000	394000	394000	394000	394000	5
232	20241121	144200	2725233000	394000	395000	395000	393500	22
233	20241121	144100	2716563000	394500	394500	395000	394500	21
234	20241121	144000	2708278000	393500	393500	393500	393500	0
235	20241121	143900	2708278000	393500	394000	394000	393000	25
236	20241121	143800	2698443000	394000	394500	394500	394000	29
237	20241121	143700	2687009500	394500	394500	394500	394500	14
238	20241121	143600	2681486500	394500	394500	395000	394500	13
239	20241121	143500	2676353000	394500	394000	394500	394000	12
240	20241121	143400	2671620000	394000	394000	394000	394000	16
241	20241121	143300	2665316000	394000	394500	394500	393000	25
242	20241121	143200	2655470000	394500	394500	394500	394500	10
243	20241121	143100	2651525000	394500	394500	394500	394500	14
244	20241121	143000	2646002000	395500	395000	395500	395000	21
245	20241121	142900	2637698500	395000	395000	396500	395000	41
246	20241121	142800	2621485500	395000	395000	395000	395000	1
247	20241121	142700	2621090500	394000	393500	394000	393500	39
248	20241121	142600	2605732500	393500	393500	393500	393500	0
249	20241121	142500	2605732500	393500	394000	394000	393500	13
250	20241121	142400	2600611000	394000	393500	394500	393500	30
251	20241121	142300	2588790500	394000	394500	394500	394000	12
252	20241121	142200	2584059500	394500	394500	394500	394500	11
253	20241121	142100	2579720000	394500	395500	395500	393500	30
254	20241121	142000	2567876000	395500	394500	395500	394500	24
255	20241121	141900	2558397500	394500	394500	394500	394500	3
256	20241121	141800	2557214000	394500	394500	394500	394500	12
257	20241121	141700	2552480000	394000	394000	394000	394000	8
258	20241121	141600	2549328000	394000	394500	394500	394000	33
259	20241121	141500	2536324500	394000	394000	394000	394000	7
260	20241121	141400	2533566500	393500	393500	393500	393500	3
261	20241121	141300	2532386000	393500	394000	394000	393500	3
262	20241121	141200	2531204500	394000	393500	394000	393500	30
263	20241121	141100	2519389000	393500	393500	393500	393500	3
264	20241121	141000	2518208500	392500	394000	394000	392500	25
265	20241121	140900	2508374500	393500	393000	393500	393000	12
266	20241121	140800	2503658000	393000	393500	394000	393000	30
267	20241121	140700	2491854500	393500	393000	393500	392500	10
268	20241121	140600	2487924500	393000	392500	393000	392000	12
269	20241121	140500	2483214500	392000	393000	393000	392000	10
270	20241121	140400	2479289000	393500	393500	393500	393500	12
271	20241121	140300	2474567000	393500	393500	393500	393500	5
272	20241121	140200	2472599500	393500	393000	393500	393000	13
273	20241121	140100	2467485000	393000	393000	393500	393000	31
274	20241121	140000	2455292000	393000	393000	393000	393000	9
275	20241121	135900	2451755000	393000	393000	393000	393000	6
276	20241121	135800	2449397000	392500	392500	392500	392500	3
277	20241121	135700	2448219500	392500	393500	393500	392500	19
278	20241121	135600	2440748500	393500	393500	393500	393500	26
279	20241121	135500	2430517500	393000	392500	393000	392500	4
280	20241121	135400	2428946000	393000	392000	393000	392000	6
281	20241121	135300	2426591000	391500	391500	392000	391500	19
282	20241121	135200	2419152000	391500	391500	391500	391500	4
283	20241121	135100	2417586000	391500	391000	391500	391000	12
284	20241121	135000	2412892000	391000	391000	391000	391000	14
285	20241121	134900	2407418000	391000	391000	391000	391000	31
286	20241121	134800	2395297000	391000	393000	393000	391000	97
287	20241121	134700	2357226000	393500	393500	393500	393500	2
288	20241121	134600	2356439000	393000	392500	393000	392500	23
289	20241121	134500	2347410000	392500	394000	394000	392500	12
290	20241121	134400	2342689500	393500	393500	393500	393500	1
291	20241121	134300	2342296000	393000	393000	393000	392500	25
292	20241121	134200	2332474500	392500	393500	393500	392500	21
293	20241121	134100	2324212000	393000	392500	393000	392500	5
294	20241121	134000	2322248000	392500	393000	393500	392500	16
295	20241121	133900	2315963000	393000	393500	393500	393000	21
296	20241121	133800	2307708500	393000	393000	393000	392500	15
297	20241121	133700	2301818500	393000	393000	393000	393000	4
298	20241121	133600	2300246500	392500	393000	393000	392500	16
299	20241121	133500	2293960000	392500	392500	392500	392500	13
300	20241121	133400	2288857500	392500	392000	392500	392000	2
301	20241121	133300	2288073000	392000	391500	392000	391500	8
302	20241121	133200	2284937500	391500	393500	393500	391500	35
303	20241121	133100	2271201000	393500	393500	393500	393500	34
304	20241121	133000	2257822000	392500	392500	392500	392500	1
305	20241121	132900	2257429500	392000	392000	392000	392000	0
306	20241121	132800	2257429500	392000	392000	392500	392000	15
307	20241121	132700	2251548000	391500	391500	391500	391500	0
308	20241121	132600	2251548000	391500	392500	392500	391500	12
309	20241121	132500	2246841500	392500	392500	392500	392500	7
310	20241121	132400	2244094000	392500	393000	393000	391500	32
311	20241121	132300	2231535500	392500	391500	392500	391500	10
312	20241121	132200	2227615500	390000	390000	390000	390000	0
313	20241121	132100	2227615500	390000	392000	392000	390000	11
314	20241121	132000	2223312500	391500	392500	393000	390500	50
315	20241121	131900	2203723000	393000	392500	393500	392500	20
316	20241121	131800	2195861000	392000	391500	392000	391500	24
317	20241121	131700	2186460000	391000	391500	391500	389500	26
318	20241121	131600	2176299000	391500	391000	391500	391000	22
319	20241121	131500	2167692500	391000	391500	391500	391000	22
320	20241121	131400	2159082000	391500	392000	392000	391500	3
321	20241121	131300	2157906500	391500	391500	391500	391500	7
322	20241121	131200	2155166000	391500	391000	391500	391000	9
323	20241121	131100	2151643500	391000	391500	392000	390500	19
324	20241121	131000	2144208500	392000	392500	392500	392000	3
325	20241121	130900	2143031500	392500	393500	393500	392500	47
326	20241121	130800	2124563500	393000	392500	393000	392500	41
327	20241121	130700	2108457000	392000	391500	392000	391500	11
328	20241121	130600	2104147500	391500	391500	391500	391500	13
329	20241121	130500	2099058000	391000	391000	391000	391000	11
330	20241121	130400	2094757000	391000	391500	391500	391000	30
331	20241121	130300	2083018500	392000	392500	392500	391500	10
332	20241121	130200	2079095500	392500	392000	392500	392000	57
333	20241121	130100	2056750500	392000	390000	392000	390000	88
334	20241121	130000	2022309000	390000	390000	390500	390000	11
335	20241121	125900	2018017500	389500	389500	390000	389500	22
336	20241121	125800	2009439000	390000	390000	390000	389500	43
337	20241121	125700	1992674000	390000	389500	390000	389500	10
338	20241121	125600	1988775000	389000	389000	389000	389000	1
339	20241121	125500	1988386000	388000	389500	389500	388000	49
340	20241121	125400	1969345000	389500	389500	390000	389500	36
341	20241121	125300	1955321000	389000	389000	389000	389000	1
342	20241121	125200	1954932000	389000	390500	390500	389000	107
343	20241121	125100	1913292500	390500	390500	390500	390500	10
344	20241121	125000	1909387500	390500	391500	391500	390500	4
345	20241121	124900	1907823500	391500	391000	391500	391000	24
346	20241121	124800	1898428000	391000	391000	391000	390500	8
347	20241121	124700	1895302500	390500	391000	391000	390500	12
348	20241121	124600	1890616000	391000	392000	392000	391000	21
349	20241121	124500	1882388500	392000	392000	392000	392000	9
350	20241121	124400	1878860500	391500	391500	391500	391500	5
351	20241121	124300	1876903000	391000	391000	391000	391000	28
352	20241121	124200	1865955000	391000	391500	391500	391000	4
353	20241121	124100	1864390000	391000	391500	391500	391000	6
354	20241121	124000	1862041500	391000	392000	392000	391000	14
355	20241121	123900	1856557500	392000	392000	392000	392000	13
356	20241121	123800	1851461500	392000	390500	392000	390500	24
357	20241121	123700	1842070000	390500	390500	390500	390500	0
358	20241121	123600	1842070000	390500	391000	391000	390500	14
359	20241121	123500	1836601000	390500	390500	390500	390000	20
360	20241121	123400	1828794000	390000	390500	390500	390000	12
361	20241121	123300	1824110500	390000	391000	391000	390000	21
362	20241121	123200	1815907500	391500	392000	392000	391500	28
363	20241121	123100	1804944500	391500	391500	391500	391500	22
364	20241121	123000	1796331500	391500	391000	391500	391000	12
365	20241121	122900	1791637000	391000	391000	391000	391000	3
366	20241121	122800	1790464000	391500	391500	391500	391500	7
367	20241121	122700	1787723500	391000	391000	391000	391000	11
368	20241121	122600	1783422500	391000	391000	391000	391000	16
369	20241121	122500	1777166500	391000	391500	391500	391000	23
370	20241121	122400	1768163000	391500	391500	391500	391500	1
371	20241121	122300	1767771500	391000	391000	391000	390500	24
372	20241121	122200	1758388000	390500	390500	390500	390500	0
373	20241121	122100	1758388000	390500	392000	392000	390500	26
374	20241121	122000	1748225000	392000	391500	392000	391000	16
375	20241121	121900	1741961500	391000	391000	391000	391000	0
376	20241121	121800	1741961500	391000	391000	391000	391000	11
377	20241121	121700	1737660500	390500	390500	391000	390500	67
378	20241121	121600	1711494000	390500	391500	391500	390500	15
379	20241121	121500	1705622500	391500	391500	391500	391500	13
380	20241121	121400	1700533000	391500	391000	391500	391000	15
381	20241121	121300	1694665500	391000	391000	391000	391000	3
382	20241121	121200	1693492500	390500	391500	391500	390500	26
383	20241121	121100	1683319500	391000	391000	391000	391000	0
384	20241121	121000	1683319500	391000	392500	392500	391000	33
385	20241121	120900	1670390000	392500	392500	392500	392500	18
386	20241121	120800	1663325000	392000	392000	392000	392000	3
387	20241121	120700	1662149000	392000	392000	392500	392000	13
388	20241121	120600	1657052500	392000	391500	392000	391500	15
389	20241121	120500	1651174500	391500	391500	391500	391500	2
390	20241121	120400	1650391500	391000	391500	391500	391000	15
391	20241121	120300	1644519500	392000	390000	392000	390000	59
392	20241121	120200	1621485500	390000	390500	390500	390000	22
393	20241121	120100	1612898000	390000	391500	391500	390000	24
394	20241121	120000	1603520500	392000	391500	392000	391500	4
395	20241121	115900	1601954000	391500	392000	392000	391500	13
396	20241121	115800	1596860500	392000	393000	393000	392000	6
397	20241121	115700	1594503500	393000	392500	393000	392500	21
398	20241121	115600	1586251500	392500	392000	392500	392000	7
399	20241121	115500	1583505500	392000	392000	392000	392000	11
400	20241121	115400	1579193500	392500	392000	392500	392000	11
401	20241121	115300	1574877000	392000	391500	392000	391500	2
402	20241121	115200	1574093500	391500	391500	391500	391500	11
403	20241121	115100	1569787000	392500	392000	392500	392000	31
404	20241121	115000	1557621000	392000	392000	392000	392000	3
405	20241121	114900	1556445000	391500	392000	392000	390500	30
406	20241121	114800	1544703000	392000	391500	392000	391000	29
407	20241121	114700	1533358000	391500	393000	393000	391500	26
408	20241121	114600	1523170000	393000	392500	393000	392500	11
409	20241121	114500	1518847500	392500	392000	392500	392000	13
410	20241121	114400	1513748500	392000	392000	393000	392000	26
411	20241121	114300	1503554500	392000	392000	392000	392000	22
412	20241121	114200	1494930500	392000	392000	392000	392000	7
413	20241121	114100	1492186500	392000	392000	392000	392000	2
414	20241121	114000	1491402500	392500	392500	392500	392000	25
415	20241121	113900	1481590500	392000	392500	392500	392000	3
416	20241121	113800	1480413500	393500	392000	393500	392000	24
417	20241121	113700	1470983500	392000	393500	393500	391000	26
418	20241121	113600	1460785000	393500	393000	393500	393000	6
419	20241121	113500	1458426000	392500	392500	392500	392000	14
420	20241121	113400	1452932500	394000	393000	394000	393000	17
421	20241121	113300	1446239500	392500	393500	393500	392000	27
422	20241121	113200	1435634500	393500	394000	394000	393500	9
423	20241121	113100	1432092000	394000	394000	394000	394000	15
424	20241121	113000	1426182000	393500	393500	393500	393500	3
425	20241121	112900	1425001500	393000	394500	394500	392000	29
426	20241121	112800	1413596500	394500	393500	394500	393500	18
427	20241121	112700	1406498500	392000	392500	392500	392000	11
428	20241121	112600	1402181500	391500	394500	394500	391500	38
429	20241121	112500	1387260500	394500	394000	394500	394000	18
430	20241121	112400	1380163500	394000	394000	394500	394000	5
431	20241121	112300	1378192500	394000	394000	394000	394000	5
432	20241121	112200	1376222500	394000	395000	395000	393500	17
433	20241121	112100	1369524500	394500	395000	395000	394500	11
434	20241121	112000	1365181500	394500	394500	394500	394500	2
435	20241121	111900	1364392500	394500	394500	394500	394500	13
436	20241121	111800	1359264000	394500	394500	394500	394500	16
437	20241121	111700	1352952000	394500	394000	394500	394000	8
438	20241121	111600	1349797500	393500	393500	393500	393500	10
439	20241121	111500	1345862500	393000	394000	394000	393000	4
440	20241121	111400	1344288500	393000	393500	394000	393000	49
441	20241121	111300	1324994500	394000	393000	394000	393000	20
442	20241121	111200	1317132500	390500	389000	390500	389000	23
443	20241121	111100	1308162000	389000	389500	389500	388500	28
444	20241121	111000	1297268000	389500	389500	390000	389500	9
445	20241121	110900	1293762000	389500	389500	390000	389500	36
446	20241121	110800	1279738000	388500	389500	389500	388500	9
447	20241121	110700	1276237000	389500	390000	390500	389500	24
448	20241121	110600	1266875500	390000	390500	390500	390000	26
449	20241121	110500	1256731000	390000	390500	392000	390000	86
450	20241121	110400	1223103000	390500	390000	390500	390000	38
451	20241121	110300	1208268000	390000	391000	391000	390000	21
452	20241121	110200	1200061500	391500	391500	392500	391500	19
453	20241121	110100	1192610500	391500	392500	392500	391000	14
454	20241121	110000	1187130500	392500	393000	393000	392500	48
455	20241121	105900	1168290000	392500	392500	392500	392500	10
456	20241121	105800	1164365000	392500	391000	392500	391000	30
457	20241121	105700	1152608500	390500	390500	390500	390500	4
458	20241121	105600	1151046500	390500	390000	390500	390000	27
459	20241121	105500	1140515000	389500	390000	390000	389500	7
460	20241121	105400	1137788000	389500	389500	389500	389500	12
461	20241121	105300	1133114000	389500	389500	389500	389500	3
462	20241121	105200	1131945500	389500	388500	389500	388500	27
463	20241121	105100	1121441000	388500	388500	388500	388500	1
464	20241121	105000	1121052500	388500	388500	388500	388500	0
465	20241121	104900	1121052500	388500	389500	389500	388500	8
466	20241121	104800	1117938500	389500	389500	389500	389500	13
467	20241121	104700	1112875000	389500	389500	389500	389500	0
468	20241121	104600	1112875000	389500	389500	389500	389500	4
469	20241121	104500	1111317000	389500	389000	389500	388500	26
470	20241121	104400	1101200500	389500	390000	390000	389500	15
471	20241121	104300	1095351000	390000	390000	390000	390000	0
472	20241121	104200	1095351000	390000	390000	390000	390000	0
473	20241121	104100	1095351000	390000	390000	390000	390000	17
474	20241121	104000	1088721000	390000	390000	390000	390000	8
475	20241121	103900	1085601000	390000	390000	390000	390000	7
476	20241121	103800	1082871000	390000	389500	390000	389500	22
477	20241121	103700	1074296000	389500	389500	389500	389500	0
478	20241121	103600	1074296000	389500	389500	389500	389500	3
479	20241121	103500	1073127500	389500	389500	389500	389500	5
480	20241121	103400	1071180000	390000	390000	390000	390000	1
481	20241121	103300	1070790000	390000	390000	390000	390000	31
482	20241121	103200	1058700000	390000	389500	390000	389500	21
483	20241121	103100	1050520000	389500	389500	389500	389500	16
484	20241121	103000	1044288000	389000	389000	389000	389000	0
485	20241121	102900	1044288000	389000	389000	389000	389000	0
486	20241121	102800	1044288000	389000	389000	389000	389000	6
487	20241121	102700	1041954000	389000	389000	389000	389000	4
488	20241121	102600	1040398000	389000	389000	389000	389000	12
489	20241121	102500	1035730000	389000	389000	389000	389000	0
490	20241121	102400	1035730000	389000	389000	389000	389000	0
491	20241121	102300	1035730000	389000	389500	389500	389000	48
492	20241121	102200	1017034500	389000	388500	389000	388500	44
493	20241121	102100	999938500	388500	388500	388500	388500	5
494	20241121	102000	997996000	388000	388000	388000	388000	1
495	20241121	101900	997608000	388000	389000	389000	388000	48
496	20241121	101800	978945500	390000	388500	390000	388500	28
497	20241121	101700	968058000	388000	388000	388000	388000	0
498	20241121	101600	968058000	388000	387000	388000	387000	9
499	20241121	101500	964569500	387000	388000	388000	387000	20
500	20241121	101400	956825000	388000	389000	389000	388000	23
501	20241121	101300	947899000	389000	389000	389000	389000	7
502	20241121	101200	945176000	389000	388500	389000	388000	20
503	20241121	101100	937409500	388500	389000	389000	388500	23
504	20241121	101000	928463500	390000	391000	392000	390000	22
505	20241121	100900	919876500	389000	389500	389500	389000	17
506	20241121	100800	913258000	389500	389500	390000	389500	23
507	20241121	100700	904296000	389500	390000	390000	389500	3
508	20241121	100600	903127000	389500	389500	389500	389500	8
509	20241121	100500	900011000	389500	390000	390000	389500	6
510	20241121	100400	897673500	389500	389500	389500	389000	20
511	20241121	100300	889885000	389500	389500	389500	389500	0
512	20241121	100200	889885000	389500	390000	390000	389500	5
513	20241121	100100	887935500	389500	389000	390000	389000	69
514	20241121	100000	861076500	389500	388500	389500	388500	39
515	20241121	095900	845910000	388000	388000	388000	388000	11
516	20241121	095800	841642000	388000	388000	388000	388000	4
517	20241121	095700	840090000	389000	389000	389000	389000	53
518	20241121	095600	819473000	389000	389000	389000	389000	1
519	20241121	095500	819084000	389000	389000	389000	389000	1
520	20241121	095400	818695000	389000	389000	389000	389000	4
521	20241121	095300	817139000	389000	387500	389000	387500	18
522	20241121	095200	810141500	387500	387500	387500	387500	2
523	20241121	095100	809366500	387500	387500	387500	387500	2
524	20241121	095000	808591500	387500	388000	388000	387500	4
525	20241121	094900	807040500	388500	388500	388500	388500	12
526	20241121	094800	802378500	388500	388500	388500	388500	24
527	20241121	094700	793054500	388500	388500	388500	388500	17
528	20241121	094600	786450000	387500	387500	387500	387500	107
529	20241121	094500	744987500	387500	388500	388500	387500	24
530	20241121	094400	735674500	388500	388500	388500	387500	21
531	20241121	094300	727521000	388500	389000	389000	388500	7
532	20241121	094200	724801000	388500	388500	388500	388500	13
533	20241121	094100	719750500	388000	388500	388500	388000	14
534	20241121	094000	714313500	388000	388000	388000	388000	3
535	20241121	093900	713149500	387500	386500	388000	386500	54
536	20241121	093800	692263500	386000	386000	386000	386000	30
537	20241121	093700	680683500	386000	386000	386000	386000	6
538	20241121	093600	678367500	386000	386000	386000	386000	0
539	20241121	093500	678367500	386000	386000	386000	386000	5
540	20241121	093400	676437500	386000	387000	387000	386000	27
541	20241121	093300	666004500	387000	387000	387000	387000	1
542	20241121	093200	665617500	387000	387000	387000	387000	3
543	20241121	093100	664456500	386500	386500	386500	386500	1
544	20241121	093000	664070000	386500	388000	388000	386500	8
545	20241121	092900	660971500	387500	387500	387500	387500	3
546	20241121	092800	659809000	387500	387500	388000	387500	18
547	20241121	092700	652830500	387500	386500	387500	386500	62
548	20241121	092600	628838500	386500	386500	386500	386500	13
549	20241121	092500	623814000	387000	386000	387000	386000	28
550	20241121	092400	612998500	385000	385500	385500	385000	152
551	20241121	092300	554465000	386000	388000	389000	386000	366
552	20241121	092200	412907500	388000	388500	388500	388000	44
553	20241121	092100	395830500	388500	388500	388500	388500	5
554	20241121	092000	393888000	388000	389000	389000	388000	51
555	20241121	091900	374064000	387500	387500	387500	387500	3
556	20241121	091800	372901500	387000	389500	389500	387000	28
557	20241121	091700	362033000	388500	388500	388500	388500	6
558	20241121	091600	359702000	387500	388000	388000	387500	68
559	20241121	091500	333320500	388000	389500	389500	388000	101
560	20241121	091400	294091000	388500	389000	391000	388500	166
561	20241121	091300	229432500	389000	394000	394000	389000	248
562	20241121	091200	132539500	394000	395000	395000	394000	36
563	20241121	091100	118327000	395000	395000	395000	395000	2
564	20241121	091000	117537000	395500	396500	396500	394500	45
565	20241121	090900	99768500	396500	395500	397000	395000	34
566	20241121	090800	86307000	396000	394500	396000	394500	26
567	20241121	090700	76031500	394500	395000	395000	394000	24
568	20241121	090600	66561000	395000	396500	396500	395000	23
569	20241121	090500	57459000	396500	397000	398000	396500	58
570	20241121	090400	34440500	396500	396500	396500	396500	0
571	20241121	090300	34440500	396500	396500	396500	396500	8
572	20241121	090200	31268500	396500	396500	396500	396500	0
573	20241121	090100	31268500	396500	395500	397000	395500	22
574	20241121	090000	22539500	395500	395500	395500	393500	57