KissMeData/014820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185900	793437400	43750	43750	43750	43750	1113
3	20241120	185800	793437400	43750	43750	43750	43750	0
4	20241120	185700	793437400	43750	43750	43750	43750	0
5	20241120	185600	793437400	43750	43750	43750	43750	0
6	20241120	185500	793437400	43750	43750	43750	43750	0
7	20241120	185400	793437400	43750	43750	43750	43750	0
8	20241120	185300	793437400	43750	43750	43750	43750	0
9	20241120	185200	793437400	43750	43750	43750	43750	0
10	20241120	185100	793437400	43750	43750	43750	43750	0
11	20241120	185000	793437400	43750	43750	43750	43750	0
12	20241120	184900	793437400	43750	43750	43750	43750	0
13	20241120	184800	793437400	43750	43750	43750	43750	0
14	20241120	184700	793437400	43750	43750	43750	43750	0
15	20241120	184600	793437400	43750	43750	43750	43750	0
16	20241120	184500	793437400	43750	43750	43750	43750	0
17	20241120	184400	793437400	43750	43750	43750	43750	0
18	20241120	184300	793437400	43750	43750	43750	43750	0
19	20241120	184200	793437400	43750	43750	43750	43750	0
20	20241120	184100	793437400	43750	43750	43750	43750	0
21	20241120	184000	793437400	43750	43750	43750	43750	0
22	20241120	183900	793437400	43750	43750	43750	43750	0
23	20241120	183800	793437400	43750	43750	43750	43750	0
24	20241120	183700	793437400	43750	43750	43750	43750	0
25	20241120	183600	793437400	43750	43750	43750	43750	0
26	20241120	183500	793437400	43750	43750	43750	43750	0
27	20241120	183400	793437400	43750	43750	43750	43750	0
28	20241120	183300	793437400	43750	43750	43750	43750	0
29	20241120	183200	793437400	43750	43750	43750	43750	0
30	20241120	183100	793437400	43750	43750	43750	43750	0
31	20241120	183000	793437400	43750	43750	43750	43750	0
32	20241120	182900	793437400	43750	43750	43750	43750	1113
33	20241120	182800	793437400	43750	43750	43750	43750	0
34	20241120	182700	793437400	43750	43750	43750	43750	0
35	20241120	182600	793437400	43750	43750	43750	43750	0
36	20241120	182500	793437400	43750	43750	43750	43750	0
37	20241120	182400	793437400	43750	43750	43750	43750	0
38	20241120	182300	793437400	43750	43750	43750	43750	0
39	20241120	182200	793437400	43750	43750	43750	43750	0
40	20241120	182100	793437400	43750	43750	43750	43750	0
41	20241120	182000	793437400	43750	43750	43750	43750	0
42	20241120	181900	793437400	43750	43750	43750	43750	0
43	20241120	181800	793437400	43750	43750	43750	43750	0
44	20241120	181700	793437400	43750	43750	43750	43750	0
45	20241120	181600	793437400	43750	43750	43750	43750	0
46	20241120	181500	793437400	43750	43750	43750	43750	0
47	20241120	181400	793437400	43750	43750	43750	43750	0
48	20241120	181300	793437400	43750	43750	43750	43750	0
49	20241120	181200	793437400	43750	43750	43750	43750	0
50	20241120	181100	793437400	43750	43750	43750	43750	0
51	20241120	181000	793437400	43750	43750	43750	43750	0
52	20241120	180900	793437400	43750	43750	43750	43750	0
53	20241120	180800	793437400	43750	43750	43750	43750	0
54	20241120	180700	793437400	43750	43750	43750	43750	0
55	20241120	180600	793437400	43750	43750	43750	43750	0
56	20241120	180500	793437400	43750	43750	43750	43750	0
57	20241120	180400	793437400	43750	43750	43750	43750	0
58	20241120	180300	793437400	43750	43750	43750	43750	0
59	20241120	180200	793437400	43750	43750	43750	43750	0
60	20241120	180100	793437400	43750	43750	43750	43750	0
61	20241120	180000	793437400	43750	43750	43750	43750	0
62	20241120	175900	793437400	43750	43750	43750	43750	1113
63	20241120	175800	793437400	43750	43750	43750	43750	0
64	20241120	175700	793437400	43750	43750	43750	43750	0
65	20241120	175600	793437400	43750	43750	43750	43750	0
66	20241120	175500	793437400	43750	43750	43750	43750	0
67	20241120	175400	793437400	43750	43750	43750	43750	0
68	20241120	175300	793437400	43750	43750	43750	43750	0
69	20241120	175200	793437400	43750	43750	43750	43750	0
70	20241120	175100	793437400	43750	43750	43750	43750	0
71	20241120	175000	793437400	43750	43750	43750	43750	0
72	20241120	174900	793437400	43750	43750	43750	43750	0
73	20241120	174800	793437400	43750	43750	43750	43750	0
74	20241120	174700	793437400	43750	43750	43750	43750	0
75	20241120	174600	793437400	43750	43750	43750	43750	0
76	20241120	174500	793437400	43750	43750	43750	43750	0
77	20241120	174400	793437400	43750	43750	43750	43750	0
78	20241120	174300	793437400	43750	43750	43750	43750	0
79	20241120	174200	793437400	43750	43750	43750	43750	0
80	20241120	174100	793437400	43750	43750	43750	43750	0
81	20241120	174000	793437400	43750	43750	43750	43750	0
82	20241120	173900	793437400	43750	43750	43750	43750	0
83	20241120	173800	793437400	43750	43750	43750	43750	0
84	20241120	173700	793437400	43750	43750	43750	43750	0
85	20241120	173600	793437400	43750	43750	43750	43750	0
86	20241120	173500	793437400	43750	43750	43750	43750	0
87	20241120	173400	793437400	43750	43750	43750	43750	0
88	20241120	173300	793437400	43750	43750	43750	43750	0
89	20241120	173200	793437400	43750	43750	43750	43750	0
90	20241120	173100	793437400	43750	43750	43750	43750	0
91	20241120	173000	793437400	43750	43750	43750	43750	0
92	20241120	172900	793437400	43750	43750	43750	43750	1113
93	20241120	172800	793437400	43750	43750	43750	43750	0
94	20241120	172700	793437400	43750	43750	43750	43750	0
95	20241120	172600	793437400	43750	43750	43750	43750	0
96	20241120	172500	793437400	43750	43750	43750	43750	0
97	20241120	172400	793437400	43750	43750	43750	43750	0
98	20241120	172300	793437400	43750	43750	43750	43750	0
99	20241120	172200	793437400	43750	43750	43750	43750	0
100	20241120	172100	793437400	43750	43750	43750	43750	0
101	20241120	172000	793437400	43750	43750	43750	43750	0
102	20241120	171900	793437400	43750	43750	43750	43750	0
103	20241120	171800	793437400	43750	43750	43750	43750	0
104	20241120	171700	793437400	43750	43750	43750	43750	0
105	20241120	171600	793437400	43750	43750	43750	43750	0
106	20241120	171500	793437400	43750	43750	43750	43750	0
107	20241120	171400	793437400	43750	43750	43750	43750	0
108	20241120	171300	793437400	43750	43750	43750	43750	0
109	20241120	171200	793437400	43750	43750	43750	43750	0
110	20241120	171100	793437400	43750	43750	43750	43750	0
111	20241120	171000	793437400	43750	43750	43750	43750	0
112	20241120	170900	793437400	43750	43750	43750	43750	0
113	20241120	170800	793437400	43750	43750	43750	43750	0
114	20241120	170700	793437400	43750	43750	43750	43750	0
115	20241120	170600	793437400	43750	43750	43750	43750	0
116	20241120	170500	793437400	43750	43750	43750	43750	0
117	20241120	170400	793437400	43750	43750	43750	43750	0
118	20241120	170300	793437400	43750	43750	43750	43750	0
119	20241120	170200	793437400	43750	43750	43750	43750	0
120	20241120	170100	793437400	43750	43750	43750	43750	0
121	20241120	170000	793437400	43750	43750	43750	43750	0
122	20241120	165900	793437400	43750	43750	43750	43750	1113
123	20241120	165800	793437400	43750	43750	43750	43750	0
124	20241120	165700	793437400	43750	43750	43750	43750	0
125	20241120	165600	793437400	43750	43750	43750	43750	0
126	20241120	165500	793437400	43750	43750	43750	43750	0
127	20241120	165400	793437400	43750	43750	43750	43750	0
128	20241120	165300	793437400	43750	43750	43750	43750	0
129	20241120	165200	793437400	43750	43750	43750	43750	0
130	20241120	165100	793437400	43750	43750	43750	43750	0
131	20241120	165000	793437400	43750	43750	43750	43750	0
132	20241120	164900	793437400	43750	43750	43750	43750	0
133	20241120	164800	793437400	43750	43750	43750	43750	0
134	20241120	164700	793437400	43750	43750	43750	43750	0
135	20241120	164600	793437400	43750	43750	43750	43750	0
136	20241120	164500	793437400	43750	43750	43750	43750	0
137	20241120	164400	793437400	43750	43750	43750	43750	0
138	20241120	164300	793437400	43750	43750	43750	43750	0
139	20241120	164200	793437400	43750	43750	43750	43750	0
140	20241120	164100	793437400	43750	43750	43750	43750	0
141	20241120	164000	793437400	43750	43750	43750	43750	0
142	20241120	163900	793437400	43750	43750	43750	43750	0
143	20241120	163800	793437400	43750	43750	43750	43750	0
144	20241120	163700	793437400	43750	43750	43750	43750	0
145	20241120	163600	793437400	43750	43750	43750	43750	0
146	20241120	163500	793437400	43750	43750	43750	43750	0
147	20241120	163400	793437400	43750	43750	43750	43750	0
148	20241120	163300	793437400	43750	43750	43750	43750	0
149	20241120	163200	793437400	43750	43750	43750	43750	0
150	20241120	163100	793437400	43750	43750	43750	43750	0
151	20241120	163000	793437400	43750	43750	43750	43750	0
152	20241120	162900	793437400	43750	43750	43750	43750	1113
153	20241120	162800	793437400	43750	43750	43750	43750	0
154	20241120	162700	793437400	43750	43750	43750	43750	0
155	20241120	162600	793437400	43750	43750	43750	43750	0
156	20241120	162500	793437400	43750	43750	43750	43750	0
157	20241120	162400	793437400	43750	43750	43750	43750	0
158	20241120	162300	793437400	43750	43750	43750	43750	0
159	20241120	162200	793437400	43750	43750	43750	43750	0
160	20241120	162100	793437400	43750	43750	43750	43750	0
161	20241120	162000	793437400	43750	43750	43750	43750	0
162	20241120	161900	793437400	43750	43750	43750	43750	0
163	20241120	161800	793437400	43750	43750	43750	43750	0
164	20241120	161700	793437400	43750	43750	43750	43750	0
165	20241120	161600	793437400	43750	43750	43750	43750	0
166	20241120	161500	793437400	43750	43750	43750	43750	0
167	20241120	161400	793437400	43750	43750	43750	43750	0
168	20241120	161300	793437400	43750	43750	43750	43750	0
169	20241120	161200	793437400	43750	43750	43750	43750	0
170	20241120	161100	793437400	43750	43750	43750	43750	0
171	20241120	161000	793437400	43750	43750	43750	43750	0
172	20241120	160900	793437400	43750	43750	43750	43750	0
173	20241120	160800	793437400	43750	43750	43750	43750	0
174	20241120	160700	793437400	43750	43750	43750	43750	0
175	20241120	160600	793437400	43750	43750	43750	43750	0
176	20241120	160500	793437400	43750	43750	43750	43750	0
177	20241120	160400	793437400	43750	43750	43750	43750	0
178	20241120	160300	793437400	43750	43750	43750	43750	0
179	20241120	160200	793437400	43750	43750	43750	43750	0
180	20241120	160100	793437400	43750	43750	43750	43750	0
181	20241120	160000	793437400	43750	43750	43750	43750	0
182	20241120	155900	793437400	43750	43750	43750	43750	1113
183	20241120	155800	793437400	43750	43750	43750	43750	0
184	20241120	155700	793437400	43750	43750	43750	43750	0
185	20241120	155600	793437400	43750	43750	43750	43750	0
186	20241120	155500	793437400	43750	43750	43750	43750	0
187	20241120	155400	793437400	43750	43750	43750	43750	0
188	20241120	155300	793437400	43750	43750	43750	43750	0
189	20241120	155200	793437400	43750	43750	43750	43750	0
190	20241120	155100	793437400	43750	43750	43750	43750	0
191	20241120	155000	793437400	43750	43750	43750	43750	0
192	20241120	154900	793437400	43750	43750	43750	43750	0
193	20241120	154800	793437400	43750	43750	43750	43750	0
194	20241120	154700	793437400	43750	43750	43750	43750	0
195	20241120	154600	793437400	43750	43750	43750	43750	0
196	20241120	154500	793437400	43750	43750	43750	43750	0
197	20241120	154400	793437400	43750	43750	43750	43750	0
198	20241120	154300	793437400	43750	43750	43750	43750	0
199	20241120	154200	793437400	43750	43750	43750	43750	0
200	20241120	154100	793437400	43750	43750	43750	43750	0
201	20241120	154000	793437400	43750	43750	43750	43750	0
202	20241120	153900	793437400	43750	43750	43750	43750	0
203	20241120	153800	793437400	43750	43750	43750	43750	0
204	20241120	153700	793437400	43750	43750	43750	43750	0
205	20241120	153600	793437400	43750	43750	43750	43750	0
206	20241120	153500	793437400	43750	43750	43750	43750	0
207	20241120	153400	793437400	43750	43750	43750	43750	0
208	20241120	153300	793437400	43750	43750	43750	43750	0
209	20241120	153200	793437400	43750	43750	43750	43750	0
210	20241120	153100	793437400	43750	43750	43750	43750	0
211	20241120	153000	793437400	43750	43750	43750	43750	1113
212	20241120	152900	744743650	43850	43850	43850	43850	0
213	20241120	152800	744743650	43850	43850	43850	43850	0
214	20241120	152700	744743650	43850	43850	43850	43850	0
215	20241120	152600	744743650	43850	43850	43850	43850	0
216	20241120	152500	744743650	43850	43850	43850	43850	0
217	20241120	152400	744743650	43850	43850	43850	43850	0
218	20241120	152300	744743650	43850	43850	43850	43850	0
219	20241120	152200	744743650	43850	43850	43850	43850	0
220	20241120	152100	744743650	43850	43850	43850	43850	0
221	20241120	152000	744743650	43850	43850	43850	43850	0
222	20241120	151900	744743650	43850	43750	43850	43700	138
223	20241120	151800	738711700	43850	43750	43850	43750	25
224	20241120	151700	737617650	43850	43850	43850	43750	30
225	20241120	151600	736304900	43750	43750	43750	43750	33
226	20241120	151500	734861150	43750	43750	43750	43750	25
227	20241120	151400	733767400	43800	43800	43800	43750	32
228	20241120	151300	732365850	43850	43900	43900	43850	567
229	20241120	151200	707474600	43900	43900	43900	43900	16
230	20241120	151100	706772200	44000	44000	44000	44000	26
231	20241120	151000	705628200	44000	43900	44000	43900	2
232	20241120	150900	705540300	43950	43950	43950	43950	0
233	20241120	150800	705540300	43950	43900	43950	43900	52
234	20241120	150700	703254950	44000	44000	44000	44000	11
235	20241120	150600	702770950	43900	43900	43900	43900	18
236	20241120	150500	701980750	43900	43900	43900	43900	52
237	20241120	150400	699697950	43950	43950	44050	43900	141
238	20241120	150300	693502450	43900	43950	43950	43900	12
239	20241120	150200	692975550	43950	43950	43950	43950	0
240	20241120	150100	692975550	43950	44300	44300	43950	117
241	20241120	150000	687828200	44450	44200	44450	44200	126
242	20241120	145900	682251700	44100	44100	44100	44100	25
243	20241120	145800	681149200	44100	44100	44100	44100	47
244	20241120	145700	679076500	44100	44150	44150	44050	37
245	20241120	145600	677444250	44150	44150	44150	44100	189
246	20241120	145500	669100500	44100	44100	44150	44050	200
247	20241120	145400	660279950	44100	44000	44100	44000	243
248	20241120	145300	649573350	44050	44050	44050	44050	75
249	20241120	145200	646269600	44100	44100	44100	44100	34
250	20241120	145100	644770200	44050	44050	44100	44050	61
251	20241120	145000	642083100	44050	44100	44100	44050	50
252	20241120	144900	639878750	44100	44100	44100	44100	52
253	20241120	144800	637585550	44150	44150	44150	44150	27
254	20241120	144700	636393500	44050	44050	44050	44050	40
255	20241120	144600	634631500	44050	44000	44050	44000	126
256	20241120	144500	629081900	44000	43950	44050	43950	152
257	20241120	144400	622394300	43850	43900	43950	43850	67
258	20241120	144300	619453300	43900	43850	43950	43850	106
259	20241120	144200	614803400	44000	43950	44000	43950	2
260	20241120	144100	614715450	43950	43950	43950	43950	0
261	20241120	144000	614715450	43950	43950	43950	43950	122
262	20241120	143900	609353550	43950	43950	43950	43850	12
263	20241120	143800	608826250	43850	43850	43850	43850	0
264	20241120	143700	608826250	43850	43950	43950	43850	2
265	20241120	143600	608738450	43950	43900	43950	43900	4
266	20241120	143500	608562800	43800	43800	43800	43800	1
267	20241120	143400	608519000	43900	43850	43900	43850	247
268	20241120	143300	597675750	43850	43900	43950	43850	67
269	20241120	143200	594735600	43850	43850	43850	43850	1
270	20241120	143100	594691750	43900	43900	43900	43900	0
271	20241120	143000	594691750	43900	43900	43950	43900	15
272	20241120	142900	594033150	43850	43900	43950	43850	11
273	20241120	142800	593550150	43950	43950	43950	43900	3
274	20241120	142700	593418350	43950	43950	43950	43950	1
275	20241120	142600	593374400	43950	43900	43950	43900	5
276	20241120	142500	593154750	43850	43900	43900	43850	34
277	20241120	142400	591662300	43900	43900	43900	43850	5
278	20241120	142300	591442850	43800	43850	43850	43800	4
279	20241120	142200	591267500	43850	43850	43850	43850	3
280	20241120	142100	591135950	43850	43800	43850	43800	8
281	20241120	142000	590785200	43850	43850	43850	43850	4
282	20241120	141900	590609800	43850	43850	43850	43850	3
283	20241120	141800	590478250	43850	43900	43900	43750	19
284	20241120	141700	589645650	43900	43900	43900	43900	3
285	20241120	141600	589513950	43900	43950	43950	43850	64
286	20241120	141500	586705800	43950	43950	43950	43950	16
287	20241120	141400	586002600	43900	43900	43900	43900	12
288	20241120	141300	585475800	43900	43850	43900	43850	2
289	20241120	141200	585388050	43900	43900	43900	43900	4
290	20241120	141100	585212450	43900	43900	43900	43900	13
291	20241120	141000	584641750	43900	43900	43900	43900	3
292	20241120	140900	584510050	43800	43850	43900	43800	7
293	20241120	140800	584203200	43850	43850	43850	43850	41
294	20241120	140700	582405350	43850	43800	43850	43800	13
295	20241120	140600	581835700	43850	43850	43850	43850	3
296	20241120	140500	581704150	43850	43900	43900	43850	33
297	20241120	140400	580257050	43850	43900	43900	43850	7
298	20241120	140300	579949800	43900	43900	43900	43900	1
299	20241120	140200	579905900	43900	43900	43900	43900	5
300	20241120	140100	579686400	43900	43900	43900	43900	0
301	20241120	140000	579686400	43900	43900	43900	43900	49
302	20241120	135900	577535300	43900	43900	43900	43900	3
303	20241120	135800	577403600	43900	43900	43900	43900	4
304	20241120	135700	577228000	43900	43850	43900	43850	9
305	20241120	135600	576832950	43850	43850	43850	43850	3
306	20241120	135500	576701400	43850	43800	43850	43800	19
307	20241120	135400	575869100	43750	43750	43750	43750	48
308	20241120	135300	573769100	43750	43900	43900	43650	868
309	20241120	135200	535763250	43900	43850	43900	43850	8
310	20241120	135100	535412400	43850	43850	43850	43850	9
311	20241120	135000	535017750	43850	43850	43850	43850	7
312	20241120	134900	534710800	43800	43900	43900	43800	381
313	20241120	134800	518003700	43950	43950	43950	43950	5
314	20241120	134700	517783950	43950	43950	43950	43950	6
315	20241120	134600	517520250	43950	43950	43950	43950	5
316	20241120	134500	517300500	43950	43900	43950	43850	332
317	20241120	134400	502725650	43900	43950	43950	43900	23
318	20241120	134300	501715800	43950	43950	43950	43950	3
319	20241120	134200	501583950	43950	43950	43950	43950	8
320	20241120	134100	501232350	43950	43950	43950	43950	4
321	20241120	134000	501056550	43950	43950	43950	43950	8
322	20241120	133900	500704950	43950	43950	43950	43950	2
323	20241120	133800	500617050	43950	43950	43950	43950	4
324	20241120	133700	500441250	43950	43950	43950	43950	32
325	20241120	133600	499034850	43900	43950	43950	43900	21
326	20241120	133500	498112800	43950	44000	44000	43950	45
327	20241120	133400	496134550	43950	43950	43950	43950	0
328	20241120	133300	496134550	43950	43950	43950	43950	30
329	20241120	133200	494816050	43950	43950	43950	43950	3
330	20241120	133100	494684200	43900	44000	44000	43900	374
331	20241120	133000	478265400	44000	44000	44000	44000	1
332	20241120	132900	478221400	43950	44000	44000	43900	14
333	20241120	132800	477606500	43950	44000	44000	43950	3
334	20241120	132700	477474600	43950	44000	44000	43950	9
335	20241120	132600	477078850	44000	44000	44000	44000	6
336	20241120	132500	476814850	44000	43950	44000	43950	54
337	20241120	132400	474441450	43950	44000	44000	43950	5
338	20241120	132300	474221650	44000	43950	44000	43950	6
339	20241120	132200	473957900	43950	43950	43950	43950	5
340	20241120	132100	473738150	43900	43950	43950	43900	10
341	20241120	132000	473298950	43900	44000	44000	43900	5
342	20241120	131900	473079250	43900	43950	44000	43900	20
343	20241120	131800	472200900	43950	43950	43950	43850	82
344	20241120	131700	468602250	43950	43950	43950	43950	5
345	20241120	131600	468382500	43950	44000	44000	43950	6
346	20241120	131500	468118700	43950	43950	44000	43950	7
347	20241120	131400	467811000	43950	43950	44000	43950	16
348	20241120	131300	467107700	43950	43950	43950	43950	3
349	20241120	131200	466975850	43950	44000	44000	43900	23
350	20241120	131100	465965750	43950	44000	44000	43900	138
351	20241120	131000	459905450	44000	44000	44000	43950	30
352	20241120	130900	458586450	44000	44000	44000	44000	4
353	20241120	130800	458410450	44000	44000	44000	43950	15
354	20241120	130700	457751100	44000	44000	44000	43950	20
355	20241120	130600	456871850	44000	44000	44000	44000	15
356	20241120	130500	456211850	44000	44000	44000	44000	12
357	20241120	130400	455683850	44050	44050	44050	44050	6
358	20241120	130300	455419550	44050	44050	44050	44050	1
359	20241120	130200	455375500	44050	44050	44050	44050	1
360	20241120	130100	455331450	44000	44000	44050	44000	14
361	20241120	130000	454715400	44000	44050	44050	44000	7
362	20241120	125900	454407200	44050	44000	44050	44000	2
363	20241120	125800	454319150	44000	44000	44000	44000	2
364	20241120	125700	454231150	44000	44000	44000	44000	2
365	20241120	125600	454143150	43950	44050	44050	43950	6
366	20241120	125500	453879150	44050	44050	44050	44000	3
367	20241120	125400	453747050	44000	44000	44000	44000	11
368	20241120	125300	453263050	44000	44000	44000	44000	3
369	20241120	125200	453131050	44000	44000	44000	44000	2
370	20241120	125100	453043050	44000	44050	44050	44000	24
371	20241120	125000	451986800	44000	44000	44000	44000	0
372	20241120	124900	451986800	44000	44050	44050	44000	5
373	20241120	124800	451766750	44150	44150	44150	44150	0
374	20241120	124700	451766750	44150	44150	44150	44000	9
375	20241120	124600	451370000	44000	44100	44100	44000	14
376	20241120	124500	450753500	44100	44100	44100	44100	1
377	20241120	124400	450709400	44100	44100	44100	44100	31
378	20241120	124300	449342300	44100	44100	44100	44100	13
379	20241120	124200	448769000	44050	44050	44050	44050	2
380	20241120	124100	448680900	44000	44050	44050	44000	5
381	20241120	124000	448460700	44050	44050	44100	44050	7
382	20241120	123900	448152250	44100	44100	44100	44100	4
383	20241120	123800	447975850	44100	44100	44100	44100	2
384	20241120	123700	447887650	44100	44100	44100	44100	2
385	20241120	123600	447799450	44100	44050	44100	44050	4
386	20241120	123500	447623100	44050	44050	44050	44050	1
387	20241120	123400	447579050	44000	44000	44000	44000	44
388	20241120	123300	445643050	44000	44000	44000	44000	12
389	20241120	123200	445115050	44000	44000	44000	44000	199
390	20241120	123100	436359050	44000	44100	44100	44000	34
391	20241120	123000	434862850	44050	44100	44100	44050	34
392	20241120	122900	433365100	44100	44100	44100	44100	4
393	20241120	122800	433188700	44100	44100	44100	44050	5
394	20241120	122700	432968300	44050	44100	44100	44050	5
395	20241120	122600	432748000	44050	44100	44100	44050	12
396	20241120	122500	432219300	44100	44100	44100	44100	1
397	20241120	122400	432175200	44050	44100	44100	44050	23
398	20241120	122300	431161900	44100	44100	44100	44100	7
399	20241120	122200	430853200	44100	44100	44100	44100	2
400	20241120	122100	430765000	44100	44100	44100	44100	22
401	20241120	122000	429794800	44100	44150	44150	44100	55
402	20241120	121900	427369100	44150	44150	44150	44150	5
403	20241120	121800	427148350	44150	44150	44150	44150	2
404	20241120	121700	427060050	44150	44150	44150	44150	2
405	20241120	121600	426971750	44100	44100	44100	44100	0
406	20241120	121500	426971750	44100	44150	44150	44100	3
407	20241120	121400	426839400	44150	44150	44150	44150	3
408	20241120	121300	426706950	44150	44150	44150	44150	16
409	20241120	121200	426000550	44200	44200	44200	44150	28
410	20241120	121100	424763250	44200	44100	44200	44100	39
411	20241120	121000	423042150	44100	44100	44100	44100	0
412	20241120	120900	423042150	44100	44050	44100	44050	41
413	20241120	120800	421235950	44050	44050	44050	44050	1
414	20241120	120700	421191900	44050	44100	44100	44050	57
415	20241120	120600	418681000	44100	44100	44100	44100	2
416	20241120	120500	418592800	44100	44100	44100	44100	0
417	20241120	120400	418592800	44100	44100	44100	44100	5
418	20241120	120300	418372300	44150	44150	44150	44150	2
419	20241120	120200	418284000	44250	44050	44600	44050	703
420	20241120	120100	387085700	44050	44050	44100	44050	7
421	20241120	120000	386777200	44000	44000	44000	44000	0
422	20241120	115900	386777200	44000	43950	44000	43950	23
423	20241120	115800	385765250	43850	43850	43850	43850	0
424	20241120	115700	385765250	43850	43900	43900	43850	110
425	20241120	115600	380936950	43900	43900	43900	43900	3
426	20241120	115500	380805250	43850	43950	44000	43850	257
427	20241120	115400	369523500	43950	43950	43950	43950	2
428	20241120	115300	369435600	43950	43950	43950	43950	0
429	20241120	115200	369435600	43950	43950	43950	43950	2
430	20241120	115100	369347700	43950	43950	44150	43950	225
431	20241120	115000	359454200	43950	43950	43950	43950	3
432	20241120	114900	359322350	43950	43950	43950	43950	5
433	20241120	114800	359102600	43950	43950	43950	43950	0
434	20241120	114700	359102600	43950	44050	44050	43950	10
435	20241120	114600	358662600	44000	44150	44150	44000	4
436	20241120	114500	358486300	44200	44000	44200	44000	19
437	20241120	114400	357647900	44050	44050	44050	44050	3
438	20241120	114300	357515750	44050	44050	44050	44050	1
439	20241120	114200	357471700	44050	44050	44050	44000	23
440	20241120	114100	356458900	44050	44050	44050	44050	5
441	20241120	114000	356238650	44050	44050	44050	44050	2
442	20241120	113900	356150550	44050	44050	44050	44050	5
443	20241120	113800	355930300	44050	44050	44050	44050	2
444	20241120	113700	355842200	44050	44000	44050	44000	2
445	20241120	113600	355754150	44200	44000	44200	44000	79
446	20241120	113500	352275550	44000	44000	44000	44000	2
447	20241120	113400	352187550	44000	44000	44000	44000	11
448	20241120	113300	351703550	43950	43950	43950	43950	0
449	20241120	113200	351703550	43950	43950	43950	43950	2
450	20241120	113100	351615650	43950	43950	43950	43950	1
451	20241120	113000	351571700	43950	43950	43950	43950	5
452	20241120	112900	351351950	43950	43950	43950	43950	7
453	20241120	112800	351044300	43900	43900	43900	43900	0
454	20241120	112700	351044300	43900	43900	43900	43900	2
455	20241120	112600	350956500	43900	43900	43900	43900	1
456	20241120	112500	350912600	43850	43850	43850	43850	2
457	20241120	112400	350824900	43800	43900	43900	43800	32
458	20241120	112300	349421400	43900	43900	43900	43900	0
459	20241120	112200	349421400	43900	43850	43900	43850	4
460	20241120	112100	349245950	43850	43900	43900	43850	150
461	20241120	112000	342666350	43900	43950	43950	43900	11
462	20241120	111900	342183350	44000	44000	44000	44000	2
463	20241120	111800	342095350	43950	43950	43950	43950	3
464	20241120	111700	341963500	43900	43900	43900	43900	10
465	20241120	111600	341524500	43900	43900	43900	43900	10
466	20241120	111500	341085500	43900	43900	43900	43900	2
467	20241120	111400	340997700	43900	43900	43900	43900	1
468	20241120	111300	340953800	43900	43900	43900	43900	7
469	20241120	111200	340646500	43950	43950	43950	43950	0
470	20241120	111100	340646500	43950	43900	44000	43850	29
471	20241120	111000	339374200	44000	43900	44000	43900	67
472	20241120	110900	336432800	43900	43900	43900	43900	109
473	20241120	110800	331647700	43900	44100	44100	43900	558
474	20241120	110700	307104600	44200	44200	44200	44200	0
475	20241120	110600	307104600	44200	44200	44200	44200	1
476	20241120	110500	307060400	44100	44150	44150	44100	8
477	20241120	110400	306707350	44150	44150	44150	44150	0
478	20241120	110300	306707350	44150	44150	44150	44150	19
479	20241120	110200	305868500	44050	44200	44200	44050	265
480	20241120	110100	294172100	44200	44200	44200	44200	1
481	20241120	110000	294127900	44200	44150	44200	44150	5
482	20241120	105900	293906950	44150	44150	44150	44150	49
483	20241120	105800	291743600	44200	44200	44200	44200	4
484	20241120	105700	291566800	44200	44200	44200	44200	2
485	20241120	105600	291478400	44150	44150	44150	44150	0
486	20241120	105500	291478400	44150	44200	44200	44150	4
487	20241120	105400	291301750	44200	44150	44200	44150	51
488	20241120	105300	289050050	44100	44100	44100	44100	0
489	20241120	105200	289050050	44100	44150	44150	44100	41
490	20241120	105100	287240650	44100	44100	44100	44100	20
491	20241120	105000	286358650	44150	44150	44150	44150	2
492	20241120	104900	286270350	44150	44100	44150	44100	56
493	20241120	104800	283800700	44050	44300	44300	44050	336
494	20241120	104700	268955500	44400	44400	44400	44300	5
495	20241120	104600	268733750	44300	44350	44400	44300	18
496	20241120	104500	267935750	44300	44300	44300	44300	97
497	20241120	104400	263638650	44300	44300	44300	44300	0
498	20241120	104300	263638650	44300	44300	44300	44300	3
499	20241120	104200	263505750	44250	44200	44250	44200	14
500	20241120	104100	262886300	44200	44150	44300	44150	97
501	20241120	104000	258603550	44100	44100	44100	44100	2
502	20241120	103900	258515350	44100	44100	44100	44100	5
503	20241120	103800	258294850	44100	44100	44100	44050	22
504	20241120	103700	257324800	44150	44150	44150	44150	0
505	20241120	103600	257324800	44150	44250	44350	44100	144
506	20241120	103500	250971250	44300	44200	44300	44200	11
507	20241120	103400	250484150	44300	44100	44300	44100	11
508	20241120	103300	249998100	44250	44350	44350	44200	49
509	20241120	103200	247828200	44400	44350	44400	44350	51
510	20241120	103100	245563850	44400	44300	44400	44300	2
511	20241120	103000	245475150	44400	44200	44400	44200	103
512	20241120	102900	240907300	44350	44150	44350	44150	3
513	20241120	102800	240774650	44100	44100	44100	44100	1
514	20241120	102700	240730550	44100	44200	44200	44100	2
515	20241120	102600	240642250	44200	44300	44400	44200	6
516	20241120	102500	240376750	44300	44050	44300	44050	52
517	20241120	102400	238073850	44050	44050	44050	44050	0
518	20241120	102300	238073850	44050	44050	44050	44050	22
519	20241120	102200	237104750	44000	44000	44000	44000	0
520	20241120	102100	237104750	44000	44000	44000	44000	13
521	20241120	102000	236532750	44050	43950	44050	43950	5
522	20241120	101900	236312900	43950	43850	43950	43850	125
523	20241120	101800	230831100	43850	43900	43900	43850	29
524	20241120	101700	229559350	43900	43900	43900	43900	1
525	20241120	101600	229515450	43900	43900	43900	43900	11
526	20241120	101500	229032550	43850	43850	43850	43850	10
527	20241120	101400	228594050	43900	43850	43900	43850	123
528	20241120	101300	223200350	43900	43900	43900	43900	3
529	20241120	101200	223068650	43950	43850	43950	43850	11
530	20241120	101100	222585800	43900	43950	43950	43900	8
531	20241120	101000	222234500	43950	43950	43950	43950	1
532	20241120	100900	222190550	44000	43900	44000	43800	32
533	20241120	100800	220787950	43850	43850	43850	43850	0
534	20241120	100700	220787950	43850	43950	44000	43850	26
535	20241120	100600	219646300	43950	43900	43950	43900	7
536	20241120	100500	219338900	43900	43900	43900	43900	1
537	20241120	100400	219295000	43950	43950	43950	43950	5
538	20241120	100300	219075250	43850	43850	43850	43850	0
539	20241120	100200	219075250	43850	43850	43850	43850	0
540	20241120	100100	219075250	43850	43850	43850	43850	4
541	20241120	100000	218899850	43850	43850	43850	43800	26
542	20241120	095900	217760300	43850	43850	43850	43800	252
543	20241120	095800	206715100	43850	43850	43850	43850	3
544	20241120	095700	206583550	43800	43850	43850	43800	3
545	20241120	095600	206452100	43850	43800	43850	43800	90
546	20241120	095500	202506650	43800	43750	43800	43750	14
547	20241120	095400	201894050	43750	43800	43850	43750	23
548	20241120	095300	200886850	43700	43800	43850	43700	55
549	20241120	095200	198476900	43700	43700	43700	43700	38
550	20241120	095100	196816300	43700	43750	43750	43700	74
551	20241120	095000	193582400	43750	43850	43850	43750	134
552	20241120	094900	187716700	43900	43900	43900	43900	25
553	20241120	094800	186619200	43900	43900	43900	43900	0
554	20241120	094700	186619200	43900	43900	43900	43900	3
555	20241120	094600	186487500	43850	43900	43900	43850	10
556	20241120	094500	186048900	43900	43850	43900	43850	76
557	20241120	094400	182716250	43900	43900	43900	43850	5
558	20241120	094300	182496850	43900	43900	43900	43900	9
559	20241120	094200	182101750	43950	43950	43950	43950	2
560	20241120	094100	182013850	43950	43950	43950	43950	3
561	20241120	094000	181882000	43950	43950	43950	43950	2
562	20241120	093900	181794100	43950	43950	43950	43950	1
563	20241120	093800	181750150	43950	43950	43950	43950	0
564	20241120	093700	181750150	43950	43950	43950	43950	3
565	20241120	093600	181618300	44000	44100	44250	43950	133
566	20241120	093500	175760850	44300	44000	44300	44000	64
567	20241120	093400	172935050	44200	44050	44200	43950	71
568	20241120	093300	169807900	44400	44050	44400	44000	230
569	20241120	093200	159606000	44000	43950	44000	43950	7
570	20241120	093100	159298300	43950	43950	43950	43950	10
571	20241120	093000	158858800	43900	44000	44000	43900	113
572	20241120	092900	153893200	44050	43850	44050	43850	207
573	20241120	092800	144815450	43850	43850	43900	43850	18
574	20241120	092700	144025400	43850	43850	43850	43850	2
575	20241120	092600	143937700	43800	43800	43800	43800	4
576	20241120	092500	143762500	43700	43700	43700	43700	60
577	20241120	092400	141140500	43700	43750	43750	43700	39
578	20241120	092300	139436000	43700	43750	43750	43700	16
579	20241120	092200	138736650	43800	43650	43800	43650	88
580	20241120	092100	134892000	43650	43650	43650	43650	0
581	20241120	092000	134892000	43650	43550	43650	43500	9
582	20241120	091900	134499800	43550	43550	43650	43500	89
583	20241120	091800	130623550	43550	43550	43550	43550	60
584	20241120	091700	128010550	43650	43700	43700	43500	323
585	20241120	091600	113922600	43750	43750	43750	43750	2
586	20241120	091500	113835100	43750	43750	43750	43750	16
587	20241120	091400	113135100	43750	43600	43750	43600	92
588	20241120	091300	109121750	43600	43600	43750	43600	109
589	20241120	091200	104364500	43600	43750	43750	43600	201
590	20241120	091100	95588600	43750	43900	43900	43750	121
591	20241120	091000	90290900	43750	43800	43800	43750	159
592	20241120	090900	83327450	43850	43950	43950	43850	141
593	20241120	090800	77137400	43950	44050	44050	43900	106
594	20241120	090700	72476950	44050	44100	44100	44050	16
595	20241120	090600	71772000	44100	44150	44150	44050	23
596	20241120	090500	70757550	44150	43950	44150	43950	49
597	20241120	090400	68603300	43950	43950	44050	43950	539
598	20241120	090300	44914050	43900	43900	43900	43900	0
599	20241120	090200	44914050	43900	43950	44000	43900	39
600	20241120	090100	43200250	43950	43850	43950	43600	221
601	20241120	090000	33526750	43850	44000	44050	43750	763