KissMeData/373220/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213100	87576429000	406000	406000	406000	406000	5777
3	20241126	213000	87576429000	406000	406000	406000	406000	0
4	20241126	212900	87576429000	406000	406000	406000	406000	0
5	20241126	212800	87576429000	406000	406000	406000	406000	0
6	20241126	212700	87576429000	406000	406000	406000	406000	0
7	20241126	212600	87576429000	406000	406000	406000	406000	0
8	20241126	212500	87576429000	406000	406000	406000	406000	0
9	20241126	212400	87576429000	406000	406000	406000	406000	0
10	20241126	212300	87576429000	406000	406000	406000	406000	0
11	20241126	212200	87576429000	406000	406000	406000	406000	0
12	20241126	212100	87576429000	406000	406000	406000	406000	0
13	20241126	212000	87576429000	406000	406000	406000	406000	0
14	20241126	211900	87576429000	406000	406000	406000	406000	0
15	20241126	211800	87576429000	406000	406000	406000	406000	0
16	20241126	211700	87576429000	406000	406000	406000	406000	0
17	20241126	211600	87576429000	406000	406000	406000	406000	0
18	20241126	211500	87576429000	406000	406000	406000	406000	0
19	20241126	211400	87576429000	406000	406000	406000	406000	0
20	20241126	211300	87576429000	406000	406000	406000	406000	0
21	20241126	211200	87576429000	406000	406000	406000	406000	0
22	20241126	211100	87576429000	406000	406000	406000	406000	0
23	20241126	211000	87576429000	406000	406000	406000	406000	0
24	20241126	210900	87576429000	406000	406000	406000	406000	0
25	20241126	210800	87576429000	406000	406000	406000	406000	0
26	20241126	210700	87576429000	406000	406000	406000	406000	0
27	20241126	210600	87576429000	406000	406000	406000	406000	0
28	20241126	210500	87576429000	406000	406000	406000	406000	0
29	20241126	210400	87576429000	406000	406000	406000	406000	0
30	20241126	210300	87576429000	406000	406000	406000	406000	0
31	20241126	210200	87576429000	406000	406000	406000	406000	0
32	20241126	210100	87576429000	406000	406000	406000	406000	5777
33	20241126	210000	87576429000	406000	406000	406000	406000	0
34	20241126	205900	87576429000	406000	406000	406000	406000	0
35	20241126	205800	87576429000	406000	406000	406000	406000	0
36	20241126	205700	87576429000	406000	406000	406000	406000	0
37	20241126	205600	87576429000	406000	406000	406000	406000	0
38	20241126	205500	87576429000	406000	406000	406000	406000	0
39	20241126	205400	87576429000	406000	406000	406000	406000	0
40	20241126	205300	87576429000	406000	406000	406000	406000	0
41	20241126	205200	87576429000	406000	406000	406000	406000	0
42	20241126	205100	87576429000	406000	406000	406000	406000	0
43	20241126	205000	87576429000	406000	406000	406000	406000	0
44	20241126	204900	87576429000	406000	406000	406000	406000	0
45	20241126	204800	87576429000	406000	406000	406000	406000	0
46	20241126	204700	87576429000	406000	406000	406000	406000	0
47	20241126	204600	87576429000	406000	406000	406000	406000	0
48	20241126	204500	87576429000	406000	406000	406000	406000	0
49	20241126	204400	87576429000	406000	406000	406000	406000	0
50	20241126	204300	87576429000	406000	406000	406000	406000	0
51	20241126	204200	87576429000	406000	406000	406000	406000	0
52	20241126	204100	87576429000	406000	406000	406000	406000	0
53	20241126	204000	87576429000	406000	406000	406000	406000	0
54	20241126	203900	87576429000	406000	406000	406000	406000	0
55	20241126	203800	87576429000	406000	406000	406000	406000	0
56	20241126	203700	87576429000	406000	406000	406000	406000	0
57	20241126	203600	87576429000	406000	406000	406000	406000	0
58	20241126	203500	87576429000	406000	406000	406000	406000	0
59	20241126	203400	87576429000	406000	406000	406000	406000	0
60	20241126	203300	87576429000	406000	406000	406000	406000	0
61	20241126	203200	87576429000	406000	406000	406000	406000	0
62	20241126	203100	87576429000	406000	406000	406000	406000	5777
63	20241126	203000	87576429000	406000	406000	406000	406000	0
64	20241126	202900	87576429000	406000	406000	406000	406000	0
65	20241126	202800	87576429000	406000	406000	406000	406000	0
66	20241126	202700	87576429000	406000	406000	406000	406000	0
67	20241126	202600	87576429000	406000	406000	406000	406000	0
68	20241126	202500	87576429000	406000	406000	406000	406000	0
69	20241126	202400	87576429000	406000	406000	406000	406000	0
70	20241126	202300	87576429000	406000	406000	406000	406000	0
71	20241126	202200	87576429000	406000	406000	406000	406000	0
72	20241126	202100	87576429000	406000	406000	406000	406000	0
73	20241126	202000	87576429000	406000	406000	406000	406000	0
74	20241126	201900	87576429000	406000	406000	406000	406000	0
75	20241126	201800	87576429000	406000	406000	406000	406000	0
76	20241126	201700	87576429000	406000	406000	406000	406000	0
77	20241126	201600	87576429000	406000	406000	406000	406000	0
78	20241126	201500	87576429000	406000	406000	406000	406000	0
79	20241126	201400	87576429000	406000	406000	406000	406000	0
80	20241126	201300	87576429000	406000	406000	406000	406000	0
81	20241126	201200	87576429000	406000	406000	406000	406000	0
82	20241126	201100	87576429000	406000	406000	406000	406000	0
83	20241126	201000	87576429000	406000	406000	406000	406000	0
84	20241126	200900	87576429000	406000	406000	406000	406000	0
85	20241126	200800	87576429000	406000	406000	406000	406000	0
86	20241126	200700	87576429000	406000	406000	406000	406000	0
87	20241126	200600	87576429000	406000	406000	406000	406000	0
88	20241126	200500	87576429000	406000	406000	406000	406000	0
89	20241126	200400	87576429000	406000	406000	406000	406000	0
90	20241126	200300	87576429000	406000	406000	406000	406000	0
91	20241126	200200	87576429000	406000	406000	406000	406000	0
92	20241126	200100	87576429000	406000	406000	406000	406000	5777
93	20241126	200000	87576429000	406000	406000	406000	406000	0
94	20241126	195900	87576429000	406000	406000	406000	406000	0
95	20241126	195800	87576429000	406000	406000	406000	406000	0
96	20241126	195700	87576429000	406000	406000	406000	406000	0
97	20241126	195600	87576429000	406000	406000	406000	406000	0
98	20241126	195500	87576429000	406000	406000	406000	406000	0
99	20241126	195400	87576429000	406000	406000	406000	406000	0
100	20241126	195300	87576429000	406000	406000	406000	406000	0
101	20241126	195200	87576429000	406000	406000	406000	406000	0
102	20241126	195100	87576429000	406000	406000	406000	406000	0
103	20241126	195000	87576429000	406000	406000	406000	406000	0
104	20241126	194900	87576429000	406000	406000	406000	406000	0
105	20241126	194800	87576429000	406000	406000	406000	406000	0
106	20241126	194700	87576429000	406000	406000	406000	406000	0
107	20241126	194600	87576429000	406000	406000	406000	406000	0
108	20241126	194500	87576429000	406000	406000	406000	406000	0
109	20241126	194400	87576429000	406000	406000	406000	406000	0
110	20241126	194300	87576429000	406000	406000	406000	406000	0
111	20241126	194200	87576429000	406000	406000	406000	406000	0
112	20241126	194100	87576429000	406000	406000	406000	406000	0
113	20241126	194000	87576429000	406000	406000	406000	406000	0
114	20241126	193900	87576429000	406000	406000	406000	406000	0
115	20241126	193800	87576429000	406000	406000	406000	406000	0
116	20241126	193700	87576429000	406000	406000	406000	406000	0
117	20241126	193600	87576429000	406000	406000	406000	406000	0
118	20241126	193500	87576429000	406000	406000	406000	406000	0
119	20241126	193400	87576429000	406000	406000	406000	406000	0
120	20241126	193300	87576429000	406000	406000	406000	406000	0
121	20241126	193200	87576429000	406000	406000	406000	406000	0
122	20241126	193100	87576429000	406000	406000	406000	406000	5777
123	20241126	193000	87576429000	406000	406000	406000	406000	0
124	20241126	192900	87576429000	406000	406000	406000	406000	0
125	20241126	192800	87576429000	406000	406000	406000	406000	0
126	20241126	192700	87576429000	406000	406000	406000	406000	0
127	20241126	192600	87576429000	406000	406000	406000	406000	0
128	20241126	192500	87576429000	406000	406000	406000	406000	0
129	20241126	192400	87576429000	406000	406000	406000	406000	0
130	20241126	192300	87576429000	406000	406000	406000	406000	0
131	20241126	192200	87576429000	406000	406000	406000	406000	0
132	20241126	192100	87576429000	406000	406000	406000	406000	0
133	20241126	192000	87576429000	406000	406000	406000	406000	0
134	20241126	191900	87576429000	406000	406000	406000	406000	0
135	20241126	191800	87576429000	406000	406000	406000	406000	0
136	20241126	191700	87576429000	406000	406000	406000	406000	0
137	20241126	191600	87576429000	406000	406000	406000	406000	0
138	20241126	191500	87576429000	406000	406000	406000	406000	0
139	20241126	191400	87576429000	406000	406000	406000	406000	0
140	20241126	191300	87576429000	406000	406000	406000	406000	0
141	20241126	191200	87576429000	406000	406000	406000	406000	0
142	20241126	191100	87576429000	406000	406000	406000	406000	0
143	20241126	191000	87576429000	406000	406000	406000	406000	0
144	20241126	190900	87576429000	406000	406000	406000	406000	0
145	20241126	190800	87576429000	406000	406000	406000	406000	0
146	20241126	190700	87576429000	406000	406000	406000	406000	0
147	20241126	190600	87576429000	406000	406000	406000	406000	0
148	20241126	190500	87576429000	406000	406000	406000	406000	0
149	20241126	190400	87576429000	406000	406000	406000	406000	0
150	20241126	190300	87576429000	406000	406000	406000	406000	0
151	20241126	190200	87576429000	406000	406000	406000	406000	0
152	20241126	190100	87576429000	406000	406000	406000	406000	5777
153	20241126	190000	87576429000	406000	406000	406000	406000	0
154	20241126	185900	87576429000	406000	406000	406000	406000	0
155	20241126	185800	87576429000	406000	406000	406000	406000	0
156	20241126	185700	87576429000	406000	406000	406000	406000	0
157	20241126	185600	87576429000	406000	406000	406000	406000	0
158	20241126	185500	87576429000	406000	406000	406000	406000	0
159	20241126	185400	87576429000	406000	406000	406000	406000	0
160	20241126	185300	87576429000	406000	406000	406000	406000	0
161	20241126	185200	87576429000	406000	406000	406000	406000	0
162	20241126	185100	87576429000	406000	406000	406000	406000	0
163	20241126	185000	87576429000	406000	406000	406000	406000	0
164	20241126	184900	87576429000	406000	406000	406000	406000	0
165	20241126	184800	87576429000	406000	406000	406000	406000	0
166	20241126	184700	87576429000	406000	406000	406000	406000	0
167	20241126	184600	87576429000	406000	406000	406000	406000	0
168	20241126	184500	87576429000	406000	406000	406000	406000	0
169	20241126	184400	87576429000	406000	406000	406000	406000	0
170	20241126	184300	87576429000	406000	406000	406000	406000	0
171	20241126	184200	87576429000	406000	406000	406000	406000	0
172	20241126	184100	87576429000	406000	406000	406000	406000	0
173	20241126	184000	87576429000	406000	406000	406000	406000	0
174	20241126	183900	87576429000	406000	406000	406000	406000	0
175	20241126	183800	87576429000	406000	406000	406000	406000	0
176	20241126	183700	87576429000	406000	406000	406000	406000	0
177	20241126	183600	87576429000	406000	406000	406000	406000	0
178	20241126	183500	87576429000	406000	406000	406000	406000	0
179	20241126	183400	87576429000	406000	406000	406000	406000	0
180	20241126	183300	87576429000	406000	406000	406000	406000	0
181	20241126	183200	87576429000	406000	406000	406000	406000	0
182	20241126	183100	87576429000	406000	406000	406000	406000	5777
183	20241126	183000	87576429000	406000	406000	406000	406000	0
184	20241126	182900	87576429000	406000	406000	406000	406000	0
185	20241126	182800	87576429000	406000	406000	406000	406000	0
186	20241126	182700	87576429000	406000	406000	406000	406000	0
187	20241126	182600	87576429000	406000	406000	406000	406000	0
188	20241126	182500	87576429000	406000	406000	406000	406000	0
189	20241126	182400	87576429000	406000	406000	406000	406000	0
190	20241126	182300	87576429000	406000	406000	406000	406000	0
191	20241126	182200	87576429000	406000	406000	406000	406000	0
192	20241126	182100	87576429000	406000	406000	406000	406000	0
193	20241126	182000	87576429000	406000	406000	406000	406000	0
194	20241126	181900	87576429000	406000	406000	406000	406000	0
195	20241126	181800	87576429000	406000	406000	406000	406000	0
196	20241126	181700	87576429000	406000	406000	406000	406000	0
197	20241126	181600	87576429000	406000	406000	406000	406000	0
198	20241126	181500	87576429000	406000	406000	406000	406000	0
199	20241126	181400	87576429000	406000	406000	406000	406000	0
200	20241126	181300	87576429000	406000	406000	406000	406000	0
201	20241126	181200	87576429000	406000	406000	406000	406000	0
202	20241126	181100	87576429000	406000	406000	406000	406000	0
203	20241126	181000	87576429000	406000	406000	406000	406000	0
204	20241126	180900	87576429000	406000	406000	406000	406000	0
205	20241126	180800	87576429000	406000	406000	406000	406000	0
206	20241126	180700	87576429000	406000	406000	406000	406000	0
207	20241126	180600	87576429000	406000	406000	406000	406000	0
208	20241126	180500	87576429000	406000	406000	406000	406000	0
209	20241126	180400	87576429000	406000	406000	406000	406000	0
210	20241126	180300	87576429000	406000	406000	406000	406000	0
211	20241126	180200	87576429000	406000	406000	406000	406000	0
212	20241126	180100	87576429000	406000	406000	406000	406000	5777
213	20241126	180000	87576429000	406000	406000	406000	406000	0
214	20241126	175900	87576429000	406000	406000	406000	406000	0
215	20241126	175800	87576429000	406000	406000	406000	406000	0
216	20241126	175700	87576429000	406000	406000	406000	406000	0
217	20241126	175600	87576429000	406000	406000	406000	406000	0
218	20241126	175500	87576429000	406000	406000	406000	406000	0
219	20241126	175400	87576429000	406000	406000	406000	406000	0
220	20241126	175300	87576429000	406000	406000	406000	406000	0
221	20241126	175200	87576429000	406000	406000	406000	406000	0
222	20241126	175100	87576429000	406000	406000	406000	406000	0
223	20241126	175000	87576429000	406000	406000	406000	406000	0
224	20241126	174900	87576429000	406000	406000	406000	406000	0
225	20241126	174800	87576429000	406000	406000	406000	406000	0
226	20241126	174700	87576429000	406000	406000	406000	406000	0
227	20241126	174600	87576429000	406000	406000	406000	406000	0
228	20241126	174500	87576429000	406000	406000	406000	406000	0
229	20241126	174400	87576429000	406000	406000	406000	406000	0
230	20241126	174300	87576429000	406000	406000	406000	406000	0
231	20241126	174200	87576429000	406000	406000	406000	406000	0
232	20241126	174100	87576429000	406000	406000	406000	406000	0
233	20241126	174000	87576429000	406000	406000	406000	406000	0
234	20241126	173900	87576429000	406000	406000	406000	406000	0
235	20241126	173800	87576429000	406000	406000	406000	406000	0
236	20241126	173700	87576429000	406000	406000	406000	406000	0
237	20241126	173600	87576429000	406000	406000	406000	406000	0
238	20241126	173500	87576429000	406000	406000	406000	406000	0
239	20241126	173400	87576429000	406000	406000	406000	406000	0
240	20241126	173300	87576429000	406000	406000	406000	406000	0
241	20241126	173200	87576429000	406000	406000	406000	406000	0
242	20241126	173100	87576429000	406000	406000	406000	406000	5777
243	20241126	173000	87576429000	406000	406000	406000	406000	0
244	20241126	172900	87576429000	406000	406000	406000	406000	0
245	20241126	172800	87576429000	406000	406000	406000	406000	0
246	20241126	172700	87576429000	406000	406000	406000	406000	0
247	20241126	172600	87576429000	406000	406000	406000	406000	0
248	20241126	172500	87576429000	406000	406000	406000	406000	0
249	20241126	172400	87576429000	406000	406000	406000	406000	0
250	20241126	172300	87576429000	406000	406000	406000	406000	0
251	20241126	172200	87576429000	406000	406000	406000	406000	0
252	20241126	172100	87576429000	406000	406000	406000	406000	0
253	20241126	172000	87576429000	406000	406000	406000	406000	0
254	20241126	171900	87576429000	406000	406000	406000	406000	0
255	20241126	171800	87576429000	406000	406000	406000	406000	0
256	20241126	171700	87576429000	406000	406000	406000	406000	0
257	20241126	171600	87576429000	406000	406000	406000	406000	0
258	20241126	171500	87576429000	406000	406000	406000	406000	0
259	20241126	171400	87576429000	406000	406000	406000	406000	0
260	20241126	171300	87576429000	406000	406000	406000	406000	0
261	20241126	171200	87576429000	406000	406000	406000	406000	0
262	20241126	171100	87576429000	406000	406000	406000	406000	0
263	20241126	171000	87576429000	406000	406000	406000	406000	0
264	20241126	170900	87576429000	406000	406000	406000	406000	0
265	20241126	170800	87576429000	406000	406000	406000	406000	0
266	20241126	170700	87576429000	406000	406000	406000	406000	0
267	20241126	170600	87576429000	406000	406000	406000	406000	0
268	20241126	170500	87576429000	406000	406000	406000	406000	0
269	20241126	170400	87576429000	406000	406000	406000	406000	0
270	20241126	170300	87576429000	406000	406000	406000	406000	0
271	20241126	170200	87576429000	406000	406000	406000	406000	0
272	20241126	170100	87576429000	406000	406000	406000	406000	5777
273	20241126	170000	87576429000	406000	406000	406000	406000	0
274	20241126	165900	87576429000	406000	406000	406000	406000	0
275	20241126	165800	87576429000	406000	406000	406000	406000	0
276	20241126	165700	87576429000	406000	406000	406000	406000	0
277	20241126	165600	87576429000	406000	406000	406000	406000	0
278	20241126	165500	87576429000	406000	406000	406000	406000	0
279	20241126	165400	87576429000	406000	406000	406000	406000	0
280	20241126	165300	87576429000	406000	406000	406000	406000	0
281	20241126	165200	87576429000	406000	406000	406000	406000	0
282	20241126	165100	87576429000	406000	406000	406000	406000	0
283	20241126	165000	87576429000	406000	406000	406000	406000	0
284	20241126	164900	87576429000	406000	406000	406000	406000	0
285	20241126	164800	87576429000	406000	406000	406000	406000	0
286	20241126	164700	87576429000	406000	406000	406000	406000	0
287	20241126	164600	87576429000	406000	406000	406000	406000	0
288	20241126	164500	87576429000	406000	406000	406000	406000	0
289	20241126	164400	87576429000	406000	406000	406000	406000	0
290	20241126	164300	87576429000	406000	406000	406000	406000	0
291	20241126	164200	87576429000	406000	406000	406000	406000	0
292	20241126	164100	87576429000	406000	406000	406000	406000	0
293	20241126	164000	87576429000	406000	406000	406000	406000	0
294	20241126	163900	87576429000	406000	406000	406000	406000	0
295	20241126	163800	87576429000	406000	406000	406000	406000	0
296	20241126	163700	87576429000	406000	406000	406000	406000	0
297	20241126	163600	87576429000	406000	406000	406000	406000	0
298	20241126	163500	87576429000	406000	406000	406000	406000	0
299	20241126	163400	87576429000	406000	406000	406000	406000	0
300	20241126	163300	87576429000	406000	406000	406000	406000	0
301	20241126	163200	87576429000	406000	406000	406000	406000	0
302	20241126	163100	87576429000	406000	406000	406000	406000	5777
303	20241126	163000	87576429000	406000	406000	406000	406000	0
304	20241126	162900	87576429000	406000	406000	406000	406000	0
305	20241126	162800	87576429000	406000	406000	406000	406000	0
306	20241126	162700	87576429000	406000	406000	406000	406000	0
307	20241126	162600	87576429000	406000	406000	406000	406000	0
308	20241126	162500	87576429000	406000	406000	406000	406000	0
309	20241126	162400	87576429000	406000	406000	406000	406000	0
310	20241126	162300	87576429000	406000	406000	406000	406000	0
311	20241126	162200	87576429000	406000	406000	406000	406000	0
312	20241126	162100	87576429000	406000	406000	406000	406000	0
313	20241126	162000	87576429000	406000	406000	406000	406000	0
314	20241126	161900	87576429000	406000	406000	406000	406000	0
315	20241126	161800	87576429000	406000	406000	406000	406000	0
316	20241126	161700	87576429000	406000	406000	406000	406000	0
317	20241126	161600	87576429000	406000	406000	406000	406000	0
318	20241126	161500	87576429000	406000	406000	406000	406000	0
319	20241126	161400	87576429000	406000	406000	406000	406000	0
320	20241126	161300	87576429000	406000	406000	406000	406000	0
321	20241126	161200	87576429000	406000	406000	406000	406000	0
322	20241126	161100	87576429000	406000	406000	406000	406000	0
323	20241126	161000	87576429000	406000	406000	406000	406000	0
324	20241126	160900	87576429000	406000	406000	406000	406000	0
325	20241126	160800	87576429000	406000	406000	406000	406000	0
326	20241126	160700	87576429000	406000	406000	406000	406000	0
327	20241126	160600	87576429000	406000	406000	406000	406000	0
328	20241126	160500	87576429000	406000	406000	406000	406000	0
329	20241126	160400	87576429000	406000	406000	406000	406000	0
330	20241126	160300	87576429000	406000	406000	406000	406000	0
331	20241126	160200	87576429000	406000	406000	406000	406000	0
332	20241126	160100	87576429000	406000	406000	406000	406000	5777
333	20241126	160000	87576429000	406000	406000	406000	406000	0
334	20241126	155900	87576429000	406000	406000	406000	406000	0
335	20241126	155800	87576429000	406000	406000	406000	406000	0
336	20241126	155700	87576429000	406000	406000	406000	406000	0
337	20241126	155600	87576429000	406000	406000	406000	406000	0
338	20241126	155500	87576429000	406000	406000	406000	406000	0
339	20241126	155400	87576429000	406000	406000	406000	406000	0
340	20241126	155300	87576429000	406000	406000	406000	406000	0
341	20241126	155200	87576429000	406000	406000	406000	406000	0
342	20241126	155100	87576429000	406000	406000	406000	406000	0
343	20241126	155000	87576429000	406000	406000	406000	406000	0
344	20241126	154900	87576429000	406000	406000	406000	406000	0
345	20241126	154800	87576429000	406000	406000	406000	406000	0
346	20241126	154700	87576429000	406000	406000	406000	406000	0
347	20241126	154600	87576429000	406000	406000	406000	406000	0
348	20241126	154500	87576429000	406000	406000	406000	406000	0
349	20241126	154400	87576429000	406000	406000	406000	406000	0
350	20241126	154300	87576429000	406000	406000	406000	406000	0
351	20241126	154200	87576429000	406000	406000	406000	406000	0
352	20241126	154100	87576429000	406000	406000	406000	406000	0
353	20241126	154000	87576429000	406000	406000	406000	406000	0
354	20241126	153900	87576429000	406000	406000	406000	406000	0
355	20241126	153800	87576429000	406000	406000	406000	406000	0
356	20241126	153700	87576429000	406000	406000	406000	406000	0
357	20241126	153600	87576429000	406000	406000	406000	406000	0
358	20241126	153500	87576429000	406000	406000	406000	406000	0
359	20241126	153400	87576429000	406000	406000	406000	406000	0
360	20241126	153300	87576429000	406000	406000	406000	406000	0
361	20241126	153200	87576429000	406000	406000	406000	406000	0
362	20241126	153100	87576429000	406000	406000	406000	406000	5777
363	20241126	153000	87576429000	406000	406000	406000	406000	5777
364	20241126	152900	85230967000	406500	406500	406500	406500	0
365	20241126	152800	85230967000	406500	406500	406500	406500	0
366	20241126	152700	85230967000	406500	406500	406500	406500	0
367	20241126	152600	85230967000	406500	406500	406500	406500	0
368	20241126	152500	85230967000	406500	406500	406500	406500	0
369	20241126	152400	85230967000	406500	406500	406500	406500	0
370	20241126	152300	85230967000	406500	406500	406500	406500	0
371	20241126	152200	85230967000	406500	406500	406500	406500	0
372	20241126	152100	85230967000	406500	406500	406500	406500	0
373	20241126	152000	85230967000	406500	406500	406500	406500	0
374	20241126	151900	85230967000	406500	406500	406500	406000	466
375	20241126	151800	85041599000	406500	406000	406500	406000	336
376	20241126	151700	84905057500	406500	407000	407000	406000	637
377	20241126	151600	84646100500	406500	407000	407000	406500	404
378	20241126	151500	84481826000	407000	407000	407000	406500	593
379	20241126	151400	84240720000	406500	407000	407000	406500	341
380	20241126	151300	84102034500	406500	407000	407000	406500	409
381	20241126	151200	83935625000	407000	406500	407000	406500	265
382	20241126	151100	83827845000	407000	407000	407000	406500	469
383	20241126	151000	83637092500	407000	406500	407000	406500	445
384	20241126	150900	83456159000	406500	407500	407500	406500	619
385	20241126	150800	83204406500	407000	407000	407500	406500	493
386	20241126	150700	83003881000	407000	407000	407500	406000	310
387	20241126	150600	82877782000	407500	407000	408000	406000	379
388	20241126	150500	82723575000	407500	407500	408000	406000	762
389	20241126	150400	82413437500	407500	407500	407500	407000	388
390	20241126	150300	82255355000	407500	407500	407500	407000	343
391	20241126	150200	82115635500	407000	407500	407500	407000	251
392	20241126	150100	82013424500	407500	407000	407500	406000	482
393	20241126	150000	81817187500	407000	406000	407000	406000	815
394	20241126	145900	81485856500	406000	406000	406500	405500	316
395	20241126	145800	81357585000	405500	405500	406000	405500	284
396	20241126	145700	81242344000	406000	405500	406000	405500	177
397	20241126	145600	81170525000	406000	406000	406000	405500	311
398	20241126	145500	81044318000	406000	405500	406500	405500	373
399	20241126	145400	80892893000	406000	406000	406000	405500	465
400	20241126	145300	80704152000	406000	406000	406000	405500	457
401	20241126	145200	80518702500	406000	406000	406000	405500	199
402	20241126	145100	80437952500	406000	406000	406500	405500	249
403	20241126	145000	80336893500	406000	406000	406500	405500	1847
404	20241126	144900	79587006500	406500	406500	406500	406000	341
405	20241126	144800	79448426000	406000	406500	406500	406000	267
406	20241126	144700	79339958000	406500	406000	407000	406000	192
407	20241126	144600	79261918000	406000	406500	407000	406000	554
408	20241126	144500	79036765500	406500	407000	407000	406000	636
409	20241126	144400	78778218000	407000	406500	407000	406000	211
410	20241126	144300	78692454000	406000	407000	407000	406000	202
411	20241126	144200	78610393000	407000	406500	407000	406000	368
412	20241126	144100	78460829500	406500	406500	407000	406000	278
413	20241126	144000	78347823500	406000	406500	406500	406000	238
414	20241126	143900	78251121500	406000	406500	406500	406000	196
415	20241126	143800	78171510000	406500	406500	406500	406000	170
416	20241126	143700	78102444000	406000	406500	406500	406000	350
417	20241126	143600	77960272500	406500	406000	406500	406000	108
418	20241126	143500	77916401000	406000	406500	407000	406000	263
419	20241126	143400	77809569000	406500	406500	407000	406000	164
420	20241126	143300	77742905000	407000	406500	407000	406000	105
421	20241126	143200	77700203500	407000	406500	407000	406000	319
422	20241126	143100	77570606000	407000	407000	407000	405500	1301
423	20241126	143000	77042384000	406500	406500	407000	406000	265
424	20241126	142900	76934632000	406500	407000	407000	406500	322
425	20241126	142800	76803630000	407000	406500	407000	406500	182
426	20241126	142700	76729616500	406500	406500	407000	406000	670
427	20241126	142600	76457212500	406500	407000	407000	406000	314
428	20241126	142500	76329586000	406500	406500	407000	406000	145
429	20241126	142400	76270623000	406500	406500	407000	406000	155
430	20241126	142300	76207658500	406500	406500	406500	406000	192
431	20241126	142200	76129639500	407000	406500	407000	406000	262
432	20241126	142100	76023140000	406500	406000	407000	406000	469
433	20241126	142000	75832501500	406500	406000	407000	406000	169
434	20241126	141900	75763845000	406500	406500	407000	406000	178
435	20241126	141800	75691527000	406500	406500	406500	406000	424
436	20241126	141700	75519347000	406000	406500	406500	405500	129
437	20241126	141600	75466961500	406000	406500	406500	405500	488
438	20241126	141500	75268826500	406000	407000	407500	406000	1314
439	20241126	141400	74735277000	406500	407000	407500	406000	489
440	20241126	141300	74536368500	406500	407000	407000	406500	378
441	20241126	141200	74382537000	407000	407000	407000	406500	209
442	20241126	141100	74297560500	407000	406500	407000	406000	334
443	20241126	141000	74161786000	406500	406500	407000	406000	94
444	20241126	140900	74123567500	406000	406000	407000	406000	171
445	20241126	140800	74054098000	406500	406500	407000	406000	253
446	20241126	140700	73951290500	406500	406500	406500	406000	220
447	20241126	140600	73861940500	406500	406000	407000	406000	584
448	20241126	140500	73624756000	406000	406500	406500	406000	343
449	20241126	140400	73485359000	406500	406500	406500	406000	99
450	20241126	140300	73445143500	406500	406500	406500	406000	217
451	20241126	140200	73357001500	406500	406000	406500	405500	351
452	20241126	140100	73214537500	405500	406000	406000	405500	225
453	20241126	140000	73123241000	405500	406000	406500	405500	605
454	20241126	135900	72877638000	406500	406500	406500	406000	180
455	20241126	135800	72804502000	406000	406500	406500	406000	119
456	20241126	135700	72756169000	406000	406500	406500	406000	615
457	20241126	135600	72506259000	406500	407000	407000	406500	138
458	20241126	135500	72450133000	407000	406500	407500	406500	127
459	20241126	135400	72398469500	407000	406500	407500	406500	176
460	20241126	135300	72326854500	407000	407000	407000	406000	447
461	20241126	135200	72145162500	407000	407000	407500	406500	198
462	20241126	135100	72064642000	407000	406500	407000	406500	96
463	20241126	135000	72025585000	407000	407000	407500	406500	474
464	20241126	134900	71832847500	407000	407000	407000	406500	104
465	20241126	134800	71790531500	406500	406500	407500	406500	220
466	20241126	134700	71700979000	406500	407000	407500	406500	243
467	20241126	134600	71602133000	407000	407000	407000	406500	118
468	20241126	134500	71554146500	407000	407000	407000	406500	230
469	20241126	134400	71460564500	406500	407000	407000	406500	168
470	20241126	134300	71392216000	407000	407500	407500	406500	166
471	20241126	134200	71324639000	407500	407000	407500	407000	318
472	20241126	134100	71195165000	407000	407000	407500	406500	102
473	20241126	134000	71153641500	406500	407500	407500	406500	186
474	20241126	133900	71077932000	407000	406500	407500	406000	943
475	20241126	133800	70694606500	406500	407500	407500	406500	363
476	20241126	133700	70546929000	407500	406000	407500	406000	573
477	20241126	133600	70313860500	406500	405500	406500	405500	319
478	20241126	133500	70184334000	405500	405500	406000	405500	237
479	20241126	133400	70088181000	406000	405500	406000	405500	216
480	20241126	133300	70000540000	405500	405500	406000	405500	180
481	20241126	133200	69927525000	405500	406000	406000	405500	173
482	20241126	133100	69857339000	406000	406000	406000	405500	234
483	20241126	133000	69762382500	406000	406000	406000	405500	155
484	20241126	132900	69699477500	405500	405500	406000	405500	320
485	20241126	132800	69569703500	405500	406500	406500	405500	1201
486	20241126	132700	69081721000	406500	406500	406500	406000	367
487	20241126	132600	68932566000	406000	405500	406500	405500	376
488	20241126	132500	68779891000	405500	406000	406000	405000	540
489	20241126	132400	68560930000	406000	406000	406000	405500	260
490	20241126	132300	68455468500	406000	405500	406000	405500	149
491	20241126	132200	68395025000	406000	406000	406000	405500	269
492	20241126	132100	68285830000	405500	405500	406000	405500	264
493	20241126	132000	68178771500	405500	405500	406000	405500	173
494	20241126	131900	68108587000	405500	405500	406000	405500	149
495	20241126	131800	68048161500	405500	406000	406500	405500	2026
496	20241126	131700	67226375500	406000	406500	406500	406000	148
497	20241126	131600	67166273000	406500	406000	406500	406000	277
498	20241126	131500	67053762000	406500	406500	406500	406000	113
499	20241126	131400	67007858500	407000	405500	407500	405000	1618
500	20241126	131300	66350958500	405500	406000	406500	405000	8078
501	20241126	131200	63072737500	406000	406500	406500	406000	161
502	20241126	131100	63007355500	406500	406500	407000	406000	2138
503	20241126	131000	62138304000	406500	407000	407000	406500	335
504	20241126	130900	62002024500	406500	406500	407000	406500	132
505	20241126	130800	61948347500	407000	406500	407000	406500	125
506	20241126	130700	61897515500	407000	406500	407000	406500	1737
507	20241126	130600	61191386000	406500	407000	407500	406500	889
508	20241126	130500	60829646000	407500	407000	407500	407000	89
509	20241126	130400	60793408000	407000	407500	407500	407000	167
510	20241126	130300	60725418500	407000	408500	408500	407000	2047
511	20241126	130200	59891033000	408000	408000	408500	408000	111
512	20241126	130100	59845732500	408500	408500	408500	408000	284
513	20241126	130000	59729741500	408000	408000	408500	408000	73
514	20241126	125900	59699935000	408000	408000	408500	408000	106
515	20241126	125800	59656671500	408500	407500	408500	407500	166
516	20241126	125700	59588935000	408000	407500	408000	407500	94
517	20241126	125600	59550605500	408000	407500	408000	407000	110
518	20241126	125500	59505787500	407000	407000	407500	407000	101
519	20241126	125400	59464671500	407000	407000	407500	407000	161
520	20241126	125300	59399111500	407500	407000	407500	406500	104
521	20241126	125200	59356794500	407000	406500	407500	406500	183
522	20241126	125100	59282332000	406500	407000	407000	406500	370
523	20241126	125000	59131798000	407000	407000	407000	406500	170
524	20241126	124900	59062654500	407000	407500	407500	407000	1410
525	20241126	124800	58488744000	407500	407500	407500	407000	179
526	20241126	124700	58415840000	407000	407500	407500	407000	100
527	20241126	124600	58375109000	407500	407500	407500	407000	321
528	20241126	124500	58244351500	407500	407500	407500	407000	154
529	20241126	124400	58181638000	407000	407500	407500	407000	111
530	20241126	124300	58136429500	407000	407000	407500	407000	128
531	20241126	124200	58084319000	407500	407500	407500	407000	235
532	20241126	124100	57988607000	407500	407500	407500	407000	149
533	20241126	124000	57927949000	407500	407000	407500	407000	160
534	20241126	123900	57862801500	407000	407000	407500	407000	122
535	20241126	123800	57813110000	407500	407500	407500	407000	214
536	20241126	123700	57725988500	407000	407500	407500	407000	289
537	20241126	123600	57608256500	407500	407500	408000	407500	868
538	20241126	123500	57254523000	408000	408000	408000	407500	166
539	20241126	123400	57186856000	408000	407500	408000	407500	119
540	20241126	123300	57138334500	407500	407500	408500	407500	155
541	20241126	123200	57075107000	408000	408000	408500	407500	128
542	20241126	123100	57022885000	407500	408500	408500	407500	182
543	20241126	123000	56948639000	408500	408000	408500	407500	316
544	20241126	122900	56819732000	408500	408000	408500	408000	397
545	20241126	122800	56657735500	408500	408000	408500	408000	305
546	20241126	122700	56533177000	408000	408500	408500	408000	140
547	20241126	122600	56476018000	408500	408500	408500	408000	137
548	20241126	122500	56420071000	408000	409000	409000	408000	642
549	20241126	122400	56157836000	408500	408500	408500	408000	283
550	20241126	122300	56042250000	408500	408000	408500	408000	192
551	20241126	122200	55963840500	408500	407500	408500	407500	237
552	20241126	122100	55867127500	408000	407500	408000	407000	497
553	20241126	122000	55664620000	407000	407500	407500	407000	187
554	20241126	121900	55588452500	407500	407500	407500	407000	285
555	20241126	121800	55472342000	407500	407500	407500	407000	176
556	20241126	121700	55400680000	407000	407000	407500	407000	214
557	20241126	121600	55313563000	407500	407500	407500	407000	298
558	20241126	121500	55192240000	407000	407000	407500	407000	151
559	20241126	121400	55130753500	407000	407000	407500	407000	89
560	20241126	121300	55094520000	407000	407500	407500	407000	985
561	20241126	121200	54693596000	407000	407500	408000	407000	474
562	20241126	121100	54500441000	408000	407500	408000	407500	88
563	20241126	121000	54464572500	407500	408000	408000	407500	268
564	20241126	120900	54355347500	407500	408000	408000	407500	327
565	20241126	120800	54222086000	408000	407500	408000	407500	307
566	20241126	120700	54096955500	408000	407000	408000	407000	354
567	20241126	120600	53952758500	407000	407000	407500	407000	279
568	20241126	120500	53839140500	407500	407500	408000	407000	517
569	20241126	120400	53628470500	408000	407500	408000	407500	215
570	20241126	120300	53540825000	407500	407500	408000	407500	222
571	20241126	120200	53450335000	407500	407500	408000	407500	266
572	20241126	120100	53341932000	408000	407500	408000	407500	1081
573	20241126	120000	52901377500	408000	408000	408000	407500	234
574	20241126	115900	52806001000	407500	409000	409000	407500	3325
575	20241126	115800	51448834500	409000	409000	409000	408500	128
576	20241126	115700	51396516500	408500	409500	409500	408500	896
577	20241126	115600	51030087500	409500	409500	409500	409000	280
578	20241126	115500	50915445500	409500	409500	409500	409000	136
579	20241126	115400	50859777000	409500	409500	409500	409000	183
580	20241126	115300	50784900000	409000	409500	409500	409000	119
581	20241126	115200	50736217500	409000	409500	410000	409000	333
582	20241126	115100	50599865000	410000	410000	410000	409500	157
583	20241126	115000	50535523500	410000	410000	410000	409500	193
584	20241126	114900	50456435000	410000	409500	410000	409500	153
585	20241126	114800	50393744500	410000	410000	410000	409500	295
586	20241126	114700	50272847000	409500	409500	410000	409500	116
587	20241126	114600	50225317000	409500	410000	410000	409500	99
588	20241126	114500	50184743000	410000	409500	410000	409500	116
589	20241126	114400	50137220000	410000	409500	410000	409500	150
590	20241126	114300	50075760500	410000	410000	410000	409500	117
591	20241126	114200	50027827000	410000	410000	410500	410000	269
592	20241126	114100	49917513000	410500	410500	410500	410000	105
593	20241126	114000	49874438500	410500	410000	410500	410000	114
594	20241126	113900	49827677500	410500	410000	410500	410000	266
595	20241126	113800	49718552500	410500	410500	410500	410000	85
596	20241126	113700	49683688500	410000	410000	410500	409500	159
597	20241126	113600	49618508000	410000	410000	410000	409500	149
598	20241126	113500	49557444500	410000	409500	410000	409000	181
599	20241126	113400	49483307000	409500	409000	409500	409000	406
600	20241126	113300	49317075500	409000	410000	410000	409000	477
601	20241126	113200	49121757500	410000	409000	410000	409000	235
602	20241126	113100	49025508500	409500	410000	410000	409500	682
603	20241126	113000	48746212000	410000	410000	410500	409500	594
604	20241126	112900	48502674000	410000	410500	411000	410000	248
605	20241126	112800	48400857500	410500	410500	411500	410500	93
606	20241126	112700	48362652500	411000	410500	411000	410500	222
607	20241126	112600	48271458500	410000	411500	411500	410000	986
608	20241126	112500	47866601500	411000	411500	412000	411000	374
609	20241126	112400	47712677000	412000	412000	412000	411500	360
610	20241126	112300	47564384500	412000	411500	412000	411000	231
611	20241126	112200	47469305500	411500	411000	411500	411000	326
612	20241126	112100	47335167000	411000	411500	411500	411000	239
613	20241126	112000	47236858000	411000	411500	411500	411000	134
614	20241126	111900	47181736500	411000	411000	411500	410500	139
615	20241126	111800	47124605000	411000	411000	411500	410500	236
616	20241126	111700	47027566000	410500	410500	411000	410500	326
617	20241126	111600	46893617500	411000	411000	411000	410500	79
618	20241126	111500	46861169500	411000	411000	411000	410500	211
619	20241126	111400	46774461000	411000	410500	411000	410500	98
620	20241126	111300	46734198000	410500	411000	411000	410500	102
621	20241126	111200	46692291500	411000	410000	411000	410000	176
622	20241126	111100	46620042500	410000	410500	410500	410000	701
623	20241126	111000	46332617000	410500	410500	410500	410000	113
624	20241126	110900	46286240000	410500	410500	410500	410000	222
625	20241126	110800	46195127500	410500	410000	410500	410000	132
626	20241126	110700	46140966500	410500	410000	410500	409500	193
627	20241126	110600	46061829500	410000	410000	410000	409500	195
628	20241126	110500	45981919500	409500	409000	410000	408500	506
629	20241126	110400	45774887500	409000	408500	409000	408500	1005
630	20241126	110300	45364292000	408500	408500	409000	408000	204
631	20241126	110200	45280945500	408500	409000	409000	408000	330
632	20241126	110100	45146126000	409000	409000	409000	408500	327
633	20241126	110000	45012520500	409000	408000	409000	408000	428
634	20241126	105900	44837637500	408000	408000	409000	408000	2343
635	20241126	105800	43881217000	408500	409000	409000	408000	1307
636	20241126	105700	43347437000	408500	408500	409000	408500	150
637	20241126	105600	43286133000	408500	409000	409000	408500	608
638	20241126	105500	43037745500	409000	409000	409000	408500	333
639	20241126	105400	42901646500	408500	409000	409000	408500	180
640	20241126	105300	42828065500	409000	409500	409500	409000	1290
641	20241126	105200	42300402500	409000	410500	410500	409000	1424
642	20241126	105100	41716892000	410000	410500	411000	410000	174
643	20241126	105000	41645471500	410500	410500	411000	410000	421
644	20241126	104900	41472643500	410500	410500	411000	410500	387
645	20241126	104800	41313714500	410500	410000	411000	410000	116
646	20241126	104700	41266101500	410000	410000	410500	410000	346
647	20241126	104600	41124136500	410000	410000	410000	409500	189
648	20241126	104500	41046663500	410000	409000	410000	409000	203
649	20241126	104400	40963562500	409500	409000	409500	408500	301
650	20241126	104300	40840437000	409000	409000	409500	408500	863
651	20241126	104200	40487432000	409500	409500	410000	408500	1323
652	20241126	104100	39946105500	409000	409500	409500	409000	1077
653	20241126	104000	39505536500	409500	410500	410500	409500	2358
654	20241126	103900	38538927000	410500	411000	411000	410500	359
655	20241126	103800	38391510500	411000	411500	412000	410500	628
656	20241126	103700	38133233000	411500	412000	412000	411500	308
657	20241126	103600	38006360500	411500	412000	412000	411500	264
658	20241126	103500	37897614000	411500	410500	412000	410500	476
659	20241126	103400	37701845500	411000	411000	411000	410000	457
660	20241126	103300	37514238500	410500	411000	411000	410000	315
661	20241126	103200	37384905500	410500	410500	411000	410000	1183
662	20241126	103100	36899662000	410500	411000	411000	410000	777
663	20241126	103000	36580819000	410500	411000	411500	410500	384
664	20241126	102900	36423009000	411000	411000	411500	410500	1468
665	20241126	102800	35820243500	410500	412000	412000	410500	2367
666	20241126	102700	34846561500	412000	412500	412500	412000	967
667	20241126	102600	34447973500	412500	412500	412500	412000	283
668	20241126	102500	34331251000	412000	412500	413000	412000	1702
669	20241126	102400	33629549500	412500	412500	413000	412500	509
670	20241126	102300	33419474000	412500	413000	413000	412500	464
671	20241126	102200	33227944000	413000	413000	413000	412500	247
672	20241126	102100	33125973500	413000	413000	413000	412500	98
673	20241126	102000	33085516500	413000	413000	413000	412500	294
674	20241126	101900	32964183500	413000	412500	413000	412500	397
675	20241126	101800	32800245500	412500	413000	413000	412500	1047
676	20241126	101700	32368128500	413000	412500	413000	412000	488
677	20241126	101600	32166621500	413000	412500	413000	412000	899
678	20241126	101500	31795741500	413000	413000	413500	412500	374
679	20241126	101400	31641306500	413000	413500	413500	413000	358
680	20241126	101300	31493422000	413000	413500	413500	413000	135
681	20241126	101200	31437638000	413500	413500	413500	413000	191
682	20241126	101100	31358729500	413500	413500	413500	412500	345
683	20241126	101000	31216236000	413500	413500	413500	413000	363
684	20241126	100900	31066267500	413500	414000	414000	413000	548
685	20241126	100800	30839677500	414000	414000	414000	413500	266
686	20241126	100700	30729624000	414000	413000	414000	413000	506
687	20241126	100600	30520426500	413500	412500	413500	412500	760
688	20241126	100500	30206615000	412500	413000	413000	412000	632
689	20241126	100400	29945910000	413000	412500	413000	412500	250
690	20241126	100300	29842731500	413000	413000	413000	412500	172
691	20241126	100200	29771758000	412500	413500	414000	412500	648
692	20241126	100100	29503943000	414000	412500	414000	412000	1620
693	20241126	100000	28835447500	412500	412500	413000	412000	386
694	20241126	095900	28676267500	412500	412500	413000	412000	1576
695	20241126	095800	28026475500	412000	413000	413500	412000	1306
696	20241126	095700	27487708500	413000	413000	413500	413000	1359
697	20241126	095600	26926411500	413500	413500	414000	413000	1169
698	20241126	095500	26442981000	414000	414000	414500	413500	1658
699	20241126	095400	25757099500	414000	414500	414500	414000	352
700	20241126	095300	25611339500	414500	415000	415000	414000	330
701	20241126	095200	25474602500	414500	414500	414500	414000	561
702	20241126	095100	25242201000	414500	414000	415000	414000	1362
703	20241126	095000	24678007500	414000	414500	414500	414000	2071
704	20241126	094900	23820570500	414500	415000	415500	414500	1951
705	20241126	094800	23011185000	416000	415000	416000	415000	624
706	20241126	094700	22751917500	415500	416000	416000	415000	1002
707	20241126	094600	22335586000	416000	416000	416000	415500	858
708	20241126	094500	21979054000	416000	416500	417000	415500	1506
709	20241126	094400	21352481000	417000	417000	417000	416000	551
710	20241126	094300	21122987500	416500	416000	417000	416000	852
711	20241126	094200	20768148500	416000	416000	416500	416000	454
712	20241126	094100	20579249500	416500	416500	416500	416000	598
713	20241126	094000	20330396500	416500	416500	417000	416500	954
714	20241126	093900	19932992000	417000	417000	417500	417000	746
715	20241126	093800	19621884000	417500	417500	417500	417000	133
716	20241126	093700	19566364500	417000	418500	418500	417000	913
717	20241126	093600	19184980500	418500	419000	419000	418000	551
718	20241126	093500	18954286500	418500	419000	419000	418500	237
719	20241126	093400	18855027500	419000	419000	419500	418500	302
720	20241126	093300	18728499500	419000	419000	419000	417500	535
721	20241126	093200	18504469500	419000	417000	419000	417000	651
722	20241126	093100	18232340500	417000	417000	418000	416500	568
723	20241126	093000	17995399000	417000	417500	418000	417000	1556
724	20241126	092900	17346351500	417500	418000	418000	417000	564
725	20241126	092800	17110727500	417500	417000	418000	417000	497
726	20241126	092700	16903361000	416500	416500	417000	416000	1534
727	20241126	092600	16264455500	416500	418500	418500	416500	3214
728	20241126	092500	14922977000	418000	417500	418500	417500	955
729	20241126	092400	14523895000	417500	418000	418000	417500	442
730	20241126	092300	14339311500	418000	418000	418500	417500	1176
731	20241126	092200	13847748000	418000	418500	418500	418000	243
732	20241126	092100	13746135500	418000	418500	418500	418000	343
733	20241126	092000	13602616000	418500	420000	420500	418500	1999
734	20241126	091900	12764162500	420000	420000	420500	419500	1203
735	20241126	091800	12258877000	419500	419500	420000	419000	506
736	20241126	091700	12046730500	419500	417500	419500	417500	734
737	20241126	091600	11739439500	417500	417000	418000	417000	631
738	20241126	091500	11476066000	417500	418500	418500	417000	1132
739	20241126	091400	11003205500	418000	418000	418500	418000	563
740	20241126	091300	10767685000	418500	419500	419500	418500	934
741	20241126	091200	10376673500	419500	420000	420000	419000	808
742	20241126	091100	10037512500	419500	418500	420000	418000	903
743	20241126	091000	9659580000	418500	417500	418500	417000	709
744	20241126	090900	9363399500	417000	418500	419000	416500	2118
745	20241126	090800	8479010500	419000	419000	419500	418000	584
746	20241126	090700	8234451000	419000	417500	419000	417500	1846
747	20241126	090600	7463188500	418000	419500	420000	417500	2389
748	20241126	090500	6462901000	419500	421500	421500	419500	1350
749	20241126	090400	5895511000	421000	420500	422000	420000	1676
750	20241126	090300	5189510000	420500	419500	421500	418500	2672
751	20241126	090200	4065590500	418500	419000	419500	418000	1851
752	20241126	090100	3290108000	419500	416500	420000	416500	2412
753	20241126	090000	2280335500	416500	417000	417000	413500	5386