KissMeData/004370/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184000	22238956500	418000	418000	418000	418000	1613
3	20231121	183900	22238956500	418000	418000	418000	418000	0
4	20231121	183800	22238956500	418000	418000	418000	418000	0
5	20231121	183700	22238956500	418000	418000	418000	418000	0
6	20231121	183600	22238956500	418000	418000	418000	418000	0
7	20231121	183500	22238956500	418000	418000	418000	418000	0
8	20231121	183400	22238956500	418000	418000	418000	418000	0
9	20231121	183300	22238956500	418000	418000	418000	418000	0
10	20231121	183200	22238956500	418000	418000	418000	418000	0
11	20231121	183100	22238956500	418000	418000	418000	418000	0
12	20231121	183000	22238956500	418000	418000	418000	418000	0
13	20231121	182900	22238956500	418000	418000	418000	418000	0
14	20231121	182800	22238956500	418000	418000	418000	418000	0
15	20231121	182700	22238956500	418000	418000	418000	418000	0
16	20231121	182600	22238956500	418000	418000	418000	418000	0
17	20231121	182500	22238956500	418000	418000	418000	418000	0
18	20231121	182400	22238956500	418000	418000	418000	418000	0
19	20231121	182300	22238956500	418000	418000	418000	418000	0
20	20231121	182200	22238956500	418000	418000	418000	418000	0
21	20231121	182100	22238956500	418000	418000	418000	418000	0
22	20231121	182000	22238956500	418000	418000	418000	418000	0
23	20231121	181900	22238956500	418000	418000	418000	418000	0
24	20231121	181800	22238956500	418000	418000	418000	418000	0
25	20231121	181700	22238956500	418000	418000	418000	418000	0
26	20231121	181600	22238956500	418000	418000	418000	418000	0
27	20231121	181500	22238956500	418000	418000	418000	418000	0
28	20231121	181400	22238956500	418000	418000	418000	418000	0
29	20231121	181300	22238956500	418000	418000	418000	418000	0
30	20231121	181200	22238956500	418000	418000	418000	418000	0
31	20231121	181100	22238956500	418000	418000	418000	418000	0
32	20231121	181000	22238956500	418000	418000	418000	418000	1613
33	20231121	180900	22238956500	418000	418000	418000	418000	0
34	20231121	180800	22238956500	418000	418000	418000	418000	0
35	20231121	180700	22238956500	418000	418000	418000	418000	0
36	20231121	180600	22238956500	418000	418000	418000	418000	0
37	20231121	180500	22238956500	418000	418000	418000	418000	0
38	20231121	180400	22238956500	418000	418000	418000	418000	0
39	20231121	180300	22238956500	418000	418000	418000	418000	0
40	20231121	180200	22238956500	418000	418000	418000	418000	0
41	20231121	180100	22238956500	418000	418000	418000	418000	0
42	20231121	180000	22238956500	418000	418000	418000	418000	0
43	20231121	175900	22238956500	418000	418000	418000	418000	0
44	20231121	175800	22238956500	418000	418000	418000	418000	0
45	20231121	175700	22238956500	418000	418000	418000	418000	0
46	20231121	175600	22238956500	418000	418000	418000	418000	0
47	20231121	175500	22238956500	418000	418000	418000	418000	0
48	20231121	175400	22238956500	418000	418000	418000	418000	0
49	20231121	175300	22238956500	418000	418000	418000	418000	0
50	20231121	175200	22238956500	418000	418000	418000	418000	0
51	20231121	175100	22238956500	418000	418000	418000	418000	0
52	20231121	175000	22238956500	418000	418000	418000	418000	0
53	20231121	174900	22238956500	418000	418000	418000	418000	0
54	20231121	174800	22238956500	418000	418000	418000	418000	0
55	20231121	174700	22238956500	418000	418000	418000	418000	0
56	20231121	174600	22238956500	418000	418000	418000	418000	0
57	20231121	174500	22238956500	418000	418000	418000	418000	0
58	20231121	174400	22238956500	418000	418000	418000	418000	0
59	20231121	174300	22238956500	418000	418000	418000	418000	0
60	20231121	174200	22238956500	418000	418000	418000	418000	0
61	20231121	174100	22238956500	418000	418000	418000	418000	0
62	20231121	174000	22238956500	418000	418000	418000	418000	1613
63	20231121	173900	22238956500	418000	418000	418000	418000	0
64	20231121	173800	22238956500	418000	418000	418000	418000	0
65	20231121	173700	22238956500	418000	418000	418000	418000	0
66	20231121	173600	22238956500	418000	418000	418000	418000	0
67	20231121	173500	22238956500	418000	418000	418000	418000	0
68	20231121	173400	22238956500	418000	418000	418000	418000	0
69	20231121	173300	22238956500	418000	418000	418000	418000	0
70	20231121	173200	22238956500	418000	418000	418000	418000	0
71	20231121	173100	22238956500	418000	418000	418000	418000	0
72	20231121	173000	22238956500	418000	418000	418000	418000	0
73	20231121	172900	22238956500	418000	418000	418000	418000	0
74	20231121	172800	22238956500	418000	418000	418000	418000	0
75	20231121	172700	22238956500	418000	418000	418000	418000	0
76	20231121	172600	22238956500	418000	418000	418000	418000	0
77	20231121	172500	22238956500	418000	418000	418000	418000	0
78	20231121	172400	22238956500	418000	418000	418000	418000	0
79	20231121	172300	22238956500	418000	418000	418000	418000	0
80	20231121	172200	22238956500	418000	418000	418000	418000	0
81	20231121	172100	22238956500	418000	418000	418000	418000	0
82	20231121	172000	22238956500	418000	418000	418000	418000	0
83	20231121	171900	22238956500	418000	418000	418000	418000	0
84	20231121	171800	22238956500	418000	418000	418000	418000	0
85	20231121	171700	22238956500	418000	418000	418000	418000	0
86	20231121	171600	22238956500	418000	418000	418000	418000	0
87	20231121	171500	22238956500	418000	418000	418000	418000	0
88	20231121	171400	22238956500	418000	418000	418000	418000	0
89	20231121	171300	22238956500	418000	418000	418000	418000	0
90	20231121	171200	22238956500	418000	418000	418000	418000	0
91	20231121	171100	22238956500	418000	418000	418000	418000	0
92	20231121	171000	22238956500	418000	418000	418000	418000	1613
93	20231121	170900	22238956500	418000	418000	418000	418000	0
94	20231121	170800	22238956500	418000	418000	418000	418000	0
95	20231121	170700	22238956500	418000	418000	418000	418000	0
96	20231121	170600	22238956500	418000	418000	418000	418000	0
97	20231121	170500	22238956500	418000	418000	418000	418000	0
98	20231121	170400	22238956500	418000	418000	418000	418000	0
99	20231121	170300	22238956500	418000	418000	418000	418000	0
100	20231121	170200	22238956500	418000	418000	418000	418000	0
101	20231121	170100	22238956500	418000	418000	418000	418000	0
102	20231121	170000	22238956500	418000	418000	418000	418000	0
103	20231121	165900	22238956500	418000	418000	418000	418000	0
104	20231121	165800	22238956500	418000	418000	418000	418000	0
105	20231121	165700	22238956500	418000	418000	418000	418000	0
106	20231121	165600	22238956500	418000	418000	418000	418000	0
107	20231121	165500	22238956500	418000	418000	418000	418000	0
108	20231121	165400	22238956500	418000	418000	418000	418000	0
109	20231121	165300	22238956500	418000	418000	418000	418000	0
110	20231121	165200	22238956500	418000	418000	418000	418000	0
111	20231121	165100	22238956500	418000	418000	418000	418000	0
112	20231121	165000	22238956500	418000	418000	418000	418000	0
113	20231121	164900	22238956500	418000	418000	418000	418000	0
114	20231121	164800	22238956500	418000	418000	418000	418000	0
115	20231121	164700	22238956500	418000	418000	418000	418000	0
116	20231121	164600	22238956500	418000	418000	418000	418000	0
117	20231121	164500	22238956500	418000	418000	418000	418000	0
118	20231121	164400	22238956500	418000	418000	418000	418000	0
119	20231121	164300	22238956500	418000	418000	418000	418000	0
120	20231121	164200	22238956500	418000	418000	418000	418000	0
121	20231121	164100	22238956500	418000	418000	418000	418000	0
122	20231121	164000	22238956500	418000	418000	418000	418000	1613
123	20231121	163900	22238956500	418000	418000	418000	418000	0
124	20231121	163800	22238956500	418000	418000	418000	418000	0
125	20231121	163700	22238956500	418000	418000	418000	418000	0
126	20231121	163600	22238956500	418000	418000	418000	418000	0
127	20231121	163500	22238956500	418000	418000	418000	418000	0
128	20231121	163400	22238956500	418000	418000	418000	418000	0
129	20231121	163300	22238956500	418000	418000	418000	418000	0
130	20231121	163200	22238956500	418000	418000	418000	418000	0
131	20231121	163100	22238956500	418000	418000	418000	418000	0
132	20231121	163000	22238956500	418000	418000	418000	418000	0
133	20231121	162900	22238956500	418000	418000	418000	418000	0
134	20231121	162800	22238956500	418000	418000	418000	418000	0
135	20231121	162700	22238956500	418000	418000	418000	418000	0
136	20231121	162600	22238956500	418000	418000	418000	418000	0
137	20231121	162500	22238956500	418000	418000	418000	418000	0
138	20231121	162400	22238956500	418000	418000	418000	418000	0
139	20231121	162300	22238956500	418000	418000	418000	418000	0
140	20231121	162200	22238956500	418000	418000	418000	418000	0
141	20231121	162100	22238956500	418000	418000	418000	418000	0
142	20231121	162000	22238956500	418000	418000	418000	418000	0
143	20231121	161900	22238956500	418000	418000	418000	418000	0
144	20231121	161800	22238956500	418000	418000	418000	418000	0
145	20231121	161700	22238956500	418000	418000	418000	418000	0
146	20231121	161600	22238956500	418000	418000	418000	418000	0
147	20231121	161500	22238956500	418000	418000	418000	418000	0
148	20231121	161400	22238956500	418000	418000	418000	418000	0
149	20231121	161300	22238956500	418000	418000	418000	418000	0
150	20231121	161200	22238956500	418000	418000	418000	418000	0
151	20231121	161100	22238956500	418000	418000	418000	418000	0
152	20231121	161000	22238956500	418000	418000	418000	418000	1613
153	20231121	160900	22238956500	418000	418000	418000	418000	0
154	20231121	160800	22238956500	418000	418000	418000	418000	0
155	20231121	160700	22238956500	418000	418000	418000	418000	0
156	20231121	160600	22238956500	418000	418000	418000	418000	0
157	20231121	160500	22238956500	418000	418000	418000	418000	0
158	20231121	160400	22238956500	418000	418000	418000	418000	0
159	20231121	160300	22238956500	418000	418000	418000	418000	0
160	20231121	160200	22238956500	418000	418000	418000	418000	0
161	20231121	160100	22238956500	418000	418000	418000	418000	0
162	20231121	160000	22238956500	418000	418000	418000	418000	0
163	20231121	155900	22238956500	418000	418000	418000	418000	0
164	20231121	155800	22238956500	418000	418000	418000	418000	0
165	20231121	155700	22238956500	418000	418000	418000	418000	0
166	20231121	155600	22238956500	418000	418000	418000	418000	0
167	20231121	155500	22238956500	418000	418000	418000	418000	0
168	20231121	155400	22238956500	418000	418000	418000	418000	0
169	20231121	155300	22238956500	418000	418000	418000	418000	0
170	20231121	155200	22238956500	418000	418000	418000	418000	0
171	20231121	155100	22238956500	418000	418000	418000	418000	0
172	20231121	155000	22238956500	418000	418000	418000	418000	0
173	20231121	154900	22238956500	418000	418000	418000	418000	0
174	20231121	154800	22238956500	418000	418000	418000	418000	0
175	20231121	154700	22238956500	418000	418000	418000	418000	0
176	20231121	154600	22238956500	418000	418000	418000	418000	0
177	20231121	154500	22238956500	418000	418000	418000	418000	0
178	20231121	154400	22238956500	418000	418000	418000	418000	0
179	20231121	154300	22238956500	418000	418000	418000	418000	0
180	20231121	154200	22238956500	418000	418000	418000	418000	0
181	20231121	154100	22238956500	418000	418000	418000	418000	0
182	20231121	154000	22238956500	418000	418000	418000	418000	1613
183	20231121	153900	22238956500	418000	418000	418000	418000	0
184	20231121	153800	22238956500	418000	418000	418000	418000	0
185	20231121	153700	22238956500	418000	418000	418000	418000	0
186	20231121	153600	22238956500	418000	418000	418000	418000	0
187	20231121	153500	22238956500	418000	418000	418000	418000	0
188	20231121	153400	22238956500	418000	418000	418000	418000	0
189	20231121	153300	22238956500	418000	418000	418000	418000	0
190	20231121	153200	22238956500	418000	418000	418000	418000	0
191	20231121	153100	22238956500	418000	418000	418000	418000	0
192	20231121	153000	22238956500	418000	418000	418000	418000	1613
193	20231121	152900	21564722500	419000	419000	419000	419000	0
194	20231121	152800	21564722500	419000	419000	419000	419000	0
195	20231121	152700	21564722500	419000	419000	419000	419000	0
196	20231121	152600	21564722500	419000	419000	419000	419000	0
197	20231121	152500	21564722500	419000	419000	419000	419000	0
198	20231121	152400	21564722500	419000	419000	419000	419000	0
199	20231121	152300	21564722500	419000	419000	419000	419000	0
200	20231121	152200	21564722500	419000	419000	419000	419000	0
201	20231121	152100	21564722500	419000	419000	419000	419000	0
202	20231121	152000	21564722500	419000	419000	419000	419000	0
203	20231121	151900	21564722500	419000	419000	419000	418500	217
204	20231121	151800	21473899000	419000	419000	419000	418500	79
205	20231121	151700	21440819500	419000	418500	419000	418500	117
206	20231121	151600	21391846000	419000	419500	419500	418500	74
207	20231121	151500	21360827500	419500	419500	419500	419000	540
208	20231121	151400	21134545500	419500	419000	419500	419000	101
209	20231121	151300	21092210000	419500	419500	419500	419000	168
210	20231121	151200	21021791000	419500	419000	419500	419000	100
211	20231121	151100	20979845000	419500	419500	419500	419000	104
212	20231121	151000	20936244000	419500	419500	419500	419000	83
213	20231121	150900	20901443000	419500	420000	420000	419500	90
214	20231121	150800	20863670000	419500	420000	420000	419500	165
215	20231121	150700	20794407500	420000	420000	420000	419500	85
216	20231121	150600	20758736000	419500	419500	420000	419500	104
217	20231121	150500	20715095000	420000	420000	420000	419500	123
218	20231121	150400	20663480500	420000	419500	420000	419000	50
219	20231121	150300	20642506000	419500	420000	420000	419000	121
220	20231121	150200	20591767000	419500	419500	420000	419500	175
221	20231121	150100	20518349500	419500	419500	419500	419000	80
222	20231121	150000	20484808500	419500	419000	419500	418500	119
223	20231121	145900	20434950000	419000	419500	419500	418500	94
224	20231121	145800	20395554000	419500	418500	419500	418500	84
225	20231121	145700	20360348000	419000	418500	419500	418500	53
226	20231121	145600	20338149500	419000	418500	419500	418500	103
227	20231121	145500	20295024500	419000	419000	419000	418500	90
228	20231121	145400	20257334000	418500	419500	419500	418500	85
229	20231121	145300	20221739000	419500	419500	419500	418500	96
230	20231121	145200	20181526500	419500	418500	419500	418500	80
231	20231121	145100	20148026500	419000	419000	419500	418500	59
232	20231121	145000	20123317000	419000	418500	419500	418500	83
233	20231121	144900	20088552500	418500	418500	419000	418500	99
234	20231121	144800	20047098000	418500	419500	419500	418500	58
235	20231121	144700	20022800500	419500	419500	419500	418500	67
236	20231121	144600	19994721000	419000	419500	419500	418500	105
237	20231121	144500	19950719500	419500	419000	419500	419000	72
238	20231121	144400	19920538000	419500	419500	419500	419000	51
239	20231121	144300	19899152000	419000	419500	419500	419000	131
240	20231121	144200	19844242000	419500	420000	420000	419000	35
241	20231121	144100	19829559000	419500	419500	420000	419500	91
242	20231121	144000	19791377000	419000	419500	419500	419000	463
243	20231121	143900	19597199000	419000	418500	419500	418500	137
244	20231121	143800	19539824000	418500	418500	419000	418000	62
245	20231121	143700	19513863000	418500	418500	419000	418500	121
246	20231121	143600	19463207500	418500	418500	419000	418000	93
247	20231121	143500	19424294000	418500	419000	419000	418500	95
248	20231121	143400	19384531000	418500	418500	419000	418500	95
249	20231121	143300	19344765000	419000	418500	419000	418500	81
250	20231121	143200	19310863000	419000	418500	419000	418500	79
251	20231121	143100	19277790500	418500	419000	419000	418500	40
252	20231121	143000	19261041500	418500	418500	419000	418500	97
253	20231121	142900	19220440500	418500	418500	419000	418500	105
254	20231121	142800	19176485500	418500	419000	419500	418500	39
255	20231121	142700	19160145000	419000	419000	419500	418500	80
256	20231121	142600	19126639500	419000	418500	419000	418500	86
257	20231121	142500	19090629500	418500	419500	419500	418500	39
258	20231121	142400	19074291000	419000	419000	419500	419000	80
259	20231121	142300	19040762000	419000	419500	419500	418500	119
260	20231121	142200	18990910500	418500	419000	419500	418500	76
261	20231121	142100	18959065500	419000	419000	419500	419000	134
262	20231121	142000	18902879500	418500	419000	419500	418500	85
263	20231121	141900	18867280000	419000	418500	419000	418500	54
264	20231121	141800	18844678000	418500	418500	419000	418500	60
265	20231121	141700	18819557000	418500	419000	419500	418500	66
266	20231121	141600	18791921000	418500	418500	419500	418500	92
267	20231121	141500	18753375000	419000	418500	419500	418500	85
268	20231121	141400	18717754000	419000	419000	419500	419000	138
269	20231121	141300	18659928000	419500	419000	419500	418500	114
270	20231121	141200	18612141500	419000	418500	419500	418500	83
271	20231121	141100	18577378000	419000	419500	419500	419000	50
272	20231121	141000	18556424000	419500	419500	419500	419000	117
273	20231121	140900	18507380000	419500	418000	419500	418000	776
274	20231121	140800	18182463000	418500	418500	418500	418000	57
275	20231121	140700	18158624500	418000	418500	418500	418000	76
276	20231121	140600	18126845000	418000	418000	418500	417500	95
277	20231121	140500	18087134000	418000	418000	418500	417500	27
278	20231121	140400	18075846000	418000	418000	418500	417500	107
279	20231121	140300	18031121000	418500	418500	418500	417500	119
280	20231121	140200	17981403500	418000	418000	418500	418000	70
281	20231121	140100	17952139500	418000	418500	418500	418000	90
282	20231121	140000	17914498500	418000	418000	418500	418000	85
283	20231121	135900	17878965000	418500	418000	418500	418000	39
284	20231121	135800	17862653000	418000	418500	419000	418000	57
285	20231121	135700	17838801500	418000	419000	419000	418000	66
286	20231121	135600	17811183000	418500	418500	419000	418000	112
287	20231121	135500	17764311500	418500	418500	419000	418500	160
288	20231121	135400	17697339000	418500	418500	419000	418500	57
289	20231121	135300	17673481500	419000	418500	419000	418500	61
290	20231121	135200	17647944500	418500	418500	419000	418500	90
291	20231121	135100	17610265500	418500	418000	419000	418000	82
292	20231121	135000	17575946500	418500	418500	419000	418000	114
293	20231121	134900	17528230000	418500	418500	419000	418500	84
294	20231121	134800	17493066500	419000	418500	419000	418500	81
295	20231121	134700	17459162000	418500	419000	419000	418500	98
296	20231121	134600	17418138500	419000	419000	419000	418000	58
297	20231121	134500	17393877000	418500	418500	419000	418500	65
298	20231121	134400	17366670000	418500	418500	419000	418500	446
299	20231121	134300	17180003000	418000	418000	418000	418000	92
300	20231121	134200	17141547000	418000	418000	418500	418000	57
301	20231121	134100	17117719500	418500	418000	418500	418000	59
302	20231121	134000	17093056500	418000	418000	418500	418000	42
303	20231121	133900	17075494000	418000	418000	418500	418000	50
304	20231121	133800	17054592500	418000	418000	418000	418000	64
305	20231121	133700	17027840500	417500	418500	418500	417500	69
306	20231121	133600	16999030500	418000	418000	418000	417500	96
307	20231121	133500	16958919500	418500	418000	418500	417500	84
308	20231121	133400	16923814500	418000	417500	418000	417500	48
309	20231121	133300	16903770000	417500	418000	418000	417500	27
310	20231121	133200	16892484500	418500	418000	418500	418000	113
311	20231121	133100	16845226500	418000	418500	418500	417500	138
312	20231121	133000	16787564500	418000	417500	418000	417000	583
313	20231121	132900	16544165500	417500	417500	418000	417500	117
314	20231121	132800	16495315000	417500	417500	418000	417500	132
315	20231121	132700	16440166000	417500	417500	418000	417500	15
316	20231121	132600	16433903000	417500	418000	418000	417500	98
317	20231121	132500	16392984000	417500	417500	418000	417500	320
318	20231121	132400	16259380500	417500	417500	418000	417500	85
319	20231121	132300	16223892000	418000	418500	418500	417500	91
320	20231121	132200	16185883000	418000	418000	418500	418000	172
321	20231121	132100	16113986000	418500	418000	418500	418000	67
322	20231121	132000	16085979500	418000	418000	418000	418000	25
323	20231121	131900	16075529500	418000	418000	418000	418000	116
324	20231121	131800	16027041500	418000	418000	418500	418000	194
325	20231121	131700	15945947500	418000	418000	418000	418000	56
326	20231121	131600	15922539500	418000	418500	418500	418000	151
327	20231121	131500	15859388500	418000	418000	418500	418000	162
328	20231121	131400	15791644500	418000	418000	418000	418000	56
329	20231121	131300	15768236500	418000	418000	418500	418000	41
330	20231121	131200	15751098000	418000	418000	418000	418000	65
331	20231121	131100	15723928000	418000	418500	418500	418000	49
332	20231121	131000	15703444500	418500	418500	419000	418000	267
333	20231121	130900	15591723500	418000	418000	418000	418000	88
334	20231121	130800	15554939500	418000	418500	419000	418000	247
335	20231121	130700	15451579000	418500	419000	419000	418500	86
336	20231121	130600	15415578000	418500	418500	419500	418500	524
337	20231121	130500	15196115500	419000	418000	419000	418000	197
338	20231121	130400	15113658000	418000	418000	418500	418000	52
339	20231121	130300	15091920500	418000	418500	419000	418000	398
340	20231121	130200	14925399500	418500	417500	419000	417500	625
341	20231121	130100	14664127000	417000	417500	417500	417000	56
342	20231121	130000	14640766500	417000	417000	417500	417000	54
343	20231121	125900	14618247500	417000	417500	417500	417000	130
344	20231121	125800	14563984500	417500	416500	417500	416500	270
345	20231121	125700	14451397500	417000	417000	417000	416500	72
346	20231121	125600	14421397000	417000	416500	417000	416500	68
347	20231121	125500	14393073000	416500	416500	417000	416500	61
348	20231121	125400	14367665500	416500	416500	417000	416500	41
349	20231121	125300	14350587500	416500	416500	416500	416500	68
350	20231121	125200	14322265500	417000	417000	417000	416500	26
351	20231121	125100	14311426000	417000	417000	417000	417000	63
352	20231121	125000	14285155000	417000	417000	417000	417000	65
353	20231121	124900	14258050000	417000	417000	417500	417000	94
354	20231121	124800	14218839500	417000	417000	417500	417000	64
355	20231121	124700	14192151000	417000	417000	417500	417000	64
356	20231121	124600	14165462000	417000	417000	417500	417000	90
357	20231121	124500	14127931000	417000	417000	417500	417000	100
358	20231121	124400	14086186000	417000	417000	417500	417000	83
359	20231121	124300	14051557500	417500	417000	417500	417000	68
360	20231121	124200	14023199500	417000	417000	417000	417000	46
361	20231121	124100	14004017500	417000	417000	417500	417000	52
362	20231121	124000	13982333000	417000	417500	418000	417000	41
363	20231121	123900	13965221000	417500	417500	418000	417500	81
364	20231121	123800	13931402500	417500	417500	417500	417500	23
365	20231121	123700	13921800000	417500	417500	418000	417000	71
366	20231121	123600	13892149500	417500	417000	418000	417000	407
367	20231121	123500	13722231500	417000	417000	417500	416500	365
368	20231121	123400	13570023500	417000	416500	417000	416500	45
369	20231121	123300	13551274000	416500	416500	416500	416500	79
370	20231121	123200	13518370500	417000	416500	417000	416500	36
371	20231121	123100	13503376000	416500	416500	417000	416500	19
372	20231121	123000	13495460500	416500	416500	417000	416500	109
373	20231121	122900	13450059000	416500	416500	417000	416500	82
374	20231121	122800	13415905000	417000	416500	417000	416500	55
375	20231121	122700	13392995500	416500	416500	416500	416500	61
376	20231121	122600	13367589000	416500	417000	417000	416500	52
377	20231121	122500	13345920000	417000	416500	417500	416500	41
378	20231121	122400	13328835000	416500	416500	417000	416500	52
379	20231121	122300	13307156000	417000	417000	417000	417000	47
380	20231121	122200	13287557000	417000	416500	417500	416500	107
381	20231121	122100	13242938500	416500	417000	417000	416500	26
382	20231121	122000	13232099500	417000	416500	417000	416500	166
383	20231121	121900	13162899500	416500	416500	417000	416500	88
384	20231121	121800	13126247000	416500	416000	416500	416000	66
385	20231121	121700	13098759500	416000	416500	416500	416000	177
386	20231121	121600	13025040500	416500	416000	416500	416000	74
387	20231121	121500	12994236500	416500	416500	417000	416000	90
388	20231121	121400	12956752500	416500	416500	416500	416000	223
389	20231121	121300	12863901500	417000	416500	417000	416500	64
390	20231121	121200	12837245000	416500	416500	417000	416500	43
391	20231121	121100	12819334500	416500	416500	416500	416000	89
392	20231121	121000	12782286500	417000	417000	417000	416000	73
393	20231121	120900	12751858000	416500	416000	417000	416000	76
394	20231121	120800	12720214500	416000	416500	417000	416000	176
395	20231121	120700	12646925000	416500	415500	416500	415500	654
396	20231121	120600	12374779500	415500	415500	416000	415500	54
397	20231121	120500	12352334000	415500	415500	416000	415500	19
398	20231121	120400	12344434000	416000	415500	416000	415500	24
399	20231121	120300	12334460500	415500	415500	416000	415500	37
400	20231121	120200	12319086500	415500	415500	415500	415500	24
401	20231121	120100	12309114500	415500	415500	416000	415500	26
402	20231121	120000	12298309000	415500	415000	415500	415000	507
403	20231121	115900	12087658000	415000	415000	415500	415000	46
404	20231121	115800	12068566500	415000	415000	415500	415000	50
405	20231121	115700	12047803500	415000	415500	415500	415000	63
406	20231121	115600	12021658000	415000	415500	416000	415000	292
407	20231121	115500	11900334500	415500	415500	416000	415500	18
408	20231121	115400	11892854000	416000	415500	416000	415500	29
409	20231121	115300	11880803000	415500	415500	415500	415500	22
410	20231121	115200	11871662000	415500	415500	416000	415500	64
411	20231121	115100	11845068500	416000	415500	416000	415500	19
412	20231121	115000	11837172500	415500	415500	415500	415500	41
413	20231121	114900	11820137000	416000	415500	416000	415500	47
414	20231121	114800	11800607000	415500	415500	416000	415500	22
415	20231121	114700	11791465500	416000	415500	416000	415500	17
416	20231121	114600	11784400500	416000	415500	416000	415500	171
417	20231121	114500	11713349500	415500	415500	415500	415500	23
418	20231121	114400	11703793000	416000	415500	416000	415500	61
419	20231121	114300	11678445500	415500	416000	416000	415500	74
420	20231121	114200	11647676000	416000	416000	416500	416000	52
421	20231121	114100	11626042500	416000	416000	416000	416000	55
422	20231121	114000	11603162500	416000	416000	416000	416000	58
423	20231121	113900	11579034500	416000	416000	416500	416000	82
424	20231121	113800	11544921500	416000	416000	416000	416000	55
425	20231121	113700	11522041500	416000	416000	416500	416000	74
426	20231121	113600	11491254500	416000	416000	416500	416000	82
427	20231121	113500	11457141500	416000	416000	416500	416000	28
428	20231121	113400	11445492500	416500	416000	416500	416000	55
429	20231121	113300	11422610000	416000	416000	416500	416000	77
430	20231121	113200	11390577000	416000	416500	416500	416000	72
431	20231121	113100	11360623500	416000	416000	416500	416000	71
432	20231121	113000	11331086500	416000	416000	416500	416000	81
433	20231121	112900	11297390000	416000	416000	416500	416000	81
434	20231121	112800	11263693000	416000	416000	416000	415500	22
435	20231121	112700	11254542000	416000	415500	416500	415500	129
436	20231121	112600	11200872000	416000	416000	416000	415500	114
437	20231121	112500	11153453500	416000	416000	416000	415500	259
438	20231121	112400	11045711500	416000	416000	416500	416000	80
439	20231121	112300	11012423500	416500	416500	416500	416000	69
440	20231121	112200	10983687500	416000	416500	416500	416000	191
441	20231121	112100	10904145000	416500	416500	416500	416500	40
442	20231121	112000	10887485000	416500	416000	417000	416000	80
443	20231121	111900	10854181000	416000	416500	417000	416000	57
444	20231121	111800	10830441000	416500	416500	417000	416500	19
445	20231121	111700	10822526000	416500	417000	417000	416500	29
446	20231121	111600	10810446500	417000	416500	417000	416500	45
447	20231121	111500	10791703000	416500	416500	417000	416500	23
448	20231121	111400	10782122500	417000	416500	417000	416500	56
449	20231121	111300	10758797500	416500	416500	417000	416500	18
450	20231121	111200	10751299000	416500	416500	417000	416500	41
451	20231121	111100	10734220500	416500	416500	417000	416500	37
452	20231121	111000	10718805500	416500	417500	417500	416500	145
453	20231121	110900	10658398000	417000	417000	417500	417000	177
454	20231121	110800	10584588000	417000	417000	417500	417000	20
455	20231121	110700	10576247000	417000	417000	417500	417000	101
456	20231121	110600	10534110000	417000	417000	417000	417000	60
457	20231121	110500	10509090000	417000	417000	417500	417000	30
458	20231121	110400	10496578500	417000	417000	417500	417000	41
459	20231121	110300	10479476000	417000	417000	417500	417000	48
460	20231121	110200	10459459000	417000	417000	417500	417000	46
461	20231121	110100	10440275500	417000	417500	417500	417000	18
462	20231121	110000	10432769000	417000	417000	417500	417000	103
463	20231121	105900	10389777500	417000	417000	417500	417000	58
464	20231121	105800	10365589000	417000	417500	417500	417000	31
465	20231121	105700	10352661000	417500	417000	417500	417000	24
466	20231121	105600	10342648000	417000	417000	417500	417000	41
467	20231121	105500	10325550500	417000	417000	417500	417000	89
468	20231121	105400	10288435500	417500	417000	417500	417000	61
469	20231121	105300	10262978500	417000	417000	417500	417000	26
470	20231121	105200	10252136000	417500	417000	417500	417000	42
471	20231121	105100	10234615500	417000	417000	417500	417000	26
472	20231121	105000	10223770000	417000	417500	417500	417000	110
473	20231121	104900	10177895500	417000	417000	417500	417000	52
474	20231121	104800	10156202500	417000	417500	417500	417000	68
475	20231121	104700	10127845000	417500	417000	417500	417000	18
476	20231121	104600	10120335000	417000	417000	417500	417000	47
477	20231121	104500	10100732000	417000	417000	417500	417000	38
478	20231121	104400	10084884000	417000	417000	417500	417000	29
479	20231121	104300	10072788500	417000	417000	417500	417000	39
480	20231121	104200	10056513500	417000	417000	417500	417000	54
481	20231121	104100	10033992500	417500	417000	417500	417000	10
482	20231121	104000	10029820500	417000	417500	417500	417000	29
483	20231121	103900	10017723500	417500	417000	417500	417000	43
484	20231121	103800	9999790000	417500	417500	418000	417000	239
485	20231121	103700	9900009000	417500	417500	418000	417500	33
486	20231121	103600	9886231000	417500	417500	417500	417500	65
487	20231121	103500	9859093500	418000	417500	418000	417500	183
488	20231121	103400	9782606000	417500	417500	417500	417500	24
489	20231121	103300	9772586000	417500	417500	417500	417500	19
490	20231121	103200	9764653500	417500	417500	418000	417500	42
491	20231121	103100	9747118000	417500	417500	418000	417500	36
492	20231121	103000	9732077000	417500	417500	417500	417000	65
493	20231121	102900	9704943000	417500	417500	417500	417000	177
494	20231121	102800	9631062500	417500	417000	417500	417000	76
495	20231121	102700	9599358000	417000	417000	417000	417000	41
496	20231121	102600	9582261000	417000	417000	417000	417000	124
497	20231121	102500	9530553000	417000	417000	417500	417000	62
498	20231121	102400	9504698500	417000	417500	417500	417000	31
499	20231121	102300	9491767000	417000	417000	417500	417000	37
500	20231121	102200	9476335000	417500	417500	417500	417000	78
501	20231121	102100	9443788000	417500	417000	417500	417000	34
502	20231121	102000	9429601500	417500	417500	417500	417000	87
503	20231121	101900	9393312500	417000	417500	417500	416500	112
504	20231121	101800	9346583000	417000	416500	417500	416000	135
505	20231121	101700	9290297000	416000	416000	416500	415500	101
506	20231121	101600	9248282000	416000	415500	416000	415500	100
507	20231121	101500	9206700000	415000	414000	415500	414000	85
508	20231121	101400	9171426000	416000	414000	416000	413500	1163
509	20231121	101300	8688914500	413500	413500	414000	413500	179
510	20231121	101200	8614811000	413500	413500	414000	413000	319
511	20231121	101100	8482912000	413500	413500	414000	413500	72
512	20231121	101000	8453137000	413500	413500	413500	413500	21
513	20231121	100900	8444453500	414000	413500	414000	413500	561
514	20231121	100800	8212459500	414000	413500	414000	413500	272
515	20231121	100700	8099918000	413500	413500	414000	413500	53
516	20231121	100600	8077994000	414000	413500	414000	413500	194
517	20231121	100500	7997756000	413500	414000	414000	413500	194
518	20231121	100400	7917500500	414000	414500	414500	414000	318
519	20231121	100300	7785841500	414000	414000	414500	414000	195
520	20231121	100200	7705088500	414000	414000	414500	414000	462
521	20231121	100100	7513718500	414000	414000	414500	414000	178
522	20231121	100000	7440013000	414500	414000	414500	414000	151
523	20231121	095900	7377493000	414500	414000	414500	414000	121
524	20231121	095800	7327375000	414000	414000	414500	414000	315
525	20231121	095700	7196952500	414000	414000	414500	414000	106
526	20231121	095600	7153066000	414000	414500	414500	414000	83
527	20231121	095500	7118671500	414500	414500	415000	414500	234
528	20231121	095400	7021677000	414500	414500	415000	414500	117
529	20231121	095300	6973174000	414500	414500	415000	414500	128
530	20231121	095200	6920100000	414500	414500	415000	414500	78
531	20231121	095100	6887768000	414500	414500	415000	414500	106
532	20231121	095000	6843830500	415000	414500	415000	414500	121
533	20231121	094900	6793658500	414500	414500	415000	414500	141
534	20231121	094800	6735213000	414500	414500	415000	414500	43
535	20231121	094700	6717386500	414500	414500	415000	414500	118
536	20231121	094600	6668474500	415000	414500	415000	414000	251
537	20231121	094500	6564458500	414500	414500	414500	414000	162
538	20231121	094400	6497343500	414500	414500	415000	414500	412
539	20231121	094300	6326567500	414500	414500	415000	414500	217
540	20231121	094200	6236617500	414500	415000	415000	414500	287
541	20231121	094100	6117576000	415000	415500	415500	415000	1256
542	20231121	094000	5595977500	415500	415500	416000	415500	243
543	20231121	093900	5495002000	415500	416000	416000	415500	338
544	20231121	093800	5354505000	416000	415500	416000	415500	180
545	20231121	093700	5279704500	416000	416000	416000	415500	1167
546	20231121	093600	4794365500	416000	417000	417000	416000	133
547	20231121	093500	4739026000	416500	416000	416500	416000	221
548	20231121	093400	4647018000	416000	417000	417000	415500	271
549	20231121	093300	4534265000	416500	417000	417000	416500	77
550	20231121	093200	4502188500	416000	416500	417000	416000	198
551	20231121	093100	4419763500	416500	416000	416500	416000	180
552	20231121	093000	4344869000	416000	415000	416500	414500	396
553	20231121	092900	4180448000	414500	415000	415500	414500	591
554	20231121	092800	3935154000	415000	415500	415500	415000	442
555	20231121	092700	3751723000	415000	415500	416000	415000	409
556	20231121	092600	3581830500	415500	415500	416000	415500	109
557	20231121	092500	3536522500	415500	416500	417000	415000	827
558	20231121	092400	3192623000	416000	418000	418000	416000	1118
559	20231121	092300	2726633500	417500	418500	419000	417500	642
560	20231121	092200	2458092500	418500	419500	420500	418500	1161
561	20231121	092100	1971320500	419500	420000	420500	419500	470
562	20231121	092000	1773955000	420000	420000	420500	420000	219
563	20231121	091900	1681973000	420000	420500	420500	420000	158
564	20231121	091800	1615552500	420500	420500	421000	420500	225
565	20231121	091700	1520933000	420500	421000	421000	420500	316
566	20231121	091600	1388022500	421000	421500	421500	421000	278
567	20231121	091500	1270944500	421500	421500	422000	421500	322
568	20231121	091400	1135221000	421500	421500	422000	421500	126
569	20231121	091300	1082101500	422000	422000	422500	421500	162
570	20231121	091200	1013738000	422000	422500	422500	422000	475
571	20231121	091100	813278500	422500	422000	422500	422000	119
572	20231121	091000	763049500	422500	423000	423000	422500	422
573	20231121	090900	584754000	423000	422500	423000	422500	214
574	20231121	090800	494302500	422500	423000	423500	422500	117
575	20231121	090700	444823000	423500	423000	423500	422500	41
576	20231121	090600	427476500	423000	423500	423500	423000	97
577	20231121	090500	386438500	423500	423000	423500	423000	207
578	20231121	090400	298843500	423000	423500	424000	423000	129
579	20231121	090300	244204500	423500	424000	424500	423500	74
580	20231121	090200	212837500	424500	424500	424500	423000	266
581	20231121	090100	100171000	424500	424500	424500	424500	104
582	20231121	090000	56023000	424500	424500	424500	424000	132