KissMeData/079900/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	41384128300	30000	30000	30000	30000	25546
3	20241119	194900	41384128300	30000	30000	30000	30000	0
4	20241119	194800	41384128300	30000	30000	30000	30000	0
5	20241119	194700	41384128300	30000	30000	30000	30000	0
6	20241119	194600	41384128300	30000	30000	30000	30000	0
7	20241119	194500	41384128300	30000	30000	30000	30000	0
8	20241119	194400	41384128300	30000	30000	30000	30000	0
9	20241119	194300	41384128300	30000	30000	30000	30000	0
10	20241119	194200	41384128300	30000	30000	30000	30000	0
11	20241119	194100	41384128300	30000	30000	30000	30000	0
12	20241119	194000	41384128300	30000	30000	30000	30000	0
13	20241119	193900	41384128300	30000	30000	30000	30000	0
14	20241119	193800	41384128300	30000	30000	30000	30000	0
15	20241119	193700	41384128300	30000	30000	30000	30000	0
16	20241119	193600	41384128300	30000	30000	30000	30000	0
17	20241119	193500	41384128300	30000	30000	30000	30000	0
18	20241119	193400	41384128300	30000	30000	30000	30000	0
19	20241119	193300	41384128300	30000	30000	30000	30000	0
20	20241119	193200	41384128300	30000	30000	30000	30000	0
21	20241119	193100	41384128300	30000	30000	30000	30000	0
22	20241119	193000	41384128300	30000	30000	30000	30000	0
23	20241119	192900	41384128300	30000	30000	30000	30000	0
24	20241119	192800	41384128300	30000	30000	30000	30000	0
25	20241119	192700	41384128300	30000	30000	30000	30000	0
26	20241119	192600	41384128300	30000	30000	30000	30000	0
27	20241119	192500	41384128300	30000	30000	30000	30000	0
28	20241119	192400	41384128300	30000	30000	30000	30000	0
29	20241119	192300	41384128300	30000	30000	30000	30000	0
30	20241119	192200	41384128300	30000	30000	30000	30000	0
31	20241119	192100	41384128300	30000	30000	30000	30000	0
32	20241119	192000	41384128300	30000	30000	30000	30000	25546
33	20241119	191900	41384128300	30000	30000	30000	30000	0
34	20241119	191800	41384128300	30000	30000	30000	30000	0
35	20241119	191700	41384128300	30000	30000	30000	30000	0
36	20241119	191600	41384128300	30000	30000	30000	30000	0
37	20241119	191500	41384128300	30000	30000	30000	30000	0
38	20241119	191400	41384128300	30000	30000	30000	30000	0
39	20241119	191300	41384128300	30000	30000	30000	30000	0
40	20241119	191200	41384128300	30000	30000	30000	30000	0
41	20241119	191100	41384128300	30000	30000	30000	30000	0
42	20241119	191000	41384128300	30000	30000	30000	30000	0
43	20241119	190900	41384128300	30000	30000	30000	30000	0
44	20241119	190800	41384128300	30000	30000	30000	30000	0
45	20241119	190700	41384128300	30000	30000	30000	30000	0
46	20241119	190600	41384128300	30000	30000	30000	30000	0
47	20241119	190500	41384128300	30000	30000	30000	30000	0
48	20241119	190400	41384128300	30000	30000	30000	30000	0
49	20241119	190300	41384128300	30000	30000	30000	30000	0
50	20241119	190200	41384128300	30000	30000	30000	30000	0
51	20241119	190100	41384128300	30000	30000	30000	30000	0
52	20241119	190000	41384128300	30000	30000	30000	30000	0
53	20241119	185900	41384128300	30000	30000	30000	30000	0
54	20241119	185800	41384128300	30000	30000	30000	30000	0
55	20241119	185700	41384128300	30000	30000	30000	30000	0
56	20241119	185600	41384128300	30000	30000	30000	30000	0
57	20241119	185500	41384128300	30000	30000	30000	30000	0
58	20241119	185400	41384128300	30000	30000	30000	30000	0
59	20241119	185300	41384128300	30000	30000	30000	30000	0
60	20241119	185200	41384128300	30000	30000	30000	30000	0
61	20241119	185100	41384128300	30000	30000	30000	30000	0
62	20241119	185000	41384128300	30000	30000	30000	30000	25546
63	20241119	184900	41384128300	30000	30000	30000	30000	0
64	20241119	184800	41384128300	30000	30000	30000	30000	0
65	20241119	184700	41384128300	30000	30000	30000	30000	0
66	20241119	184600	41384128300	30000	30000	30000	30000	0
67	20241119	184500	41384128300	30000	30000	30000	30000	0
68	20241119	184400	41384128300	30000	30000	30000	30000	0
69	20241119	184300	41384128300	30000	30000	30000	30000	0
70	20241119	184200	41384128300	30000	30000	30000	30000	0
71	20241119	184100	41384128300	30000	30000	30000	30000	0
72	20241119	184000	41384128300	30000	30000	30000	30000	0
73	20241119	183900	41384128300	30000	30000	30000	30000	0
74	20241119	183800	41384128300	30000	30000	30000	30000	0
75	20241119	183700	41384128300	30000	30000	30000	30000	0
76	20241119	183600	41384128300	30000	30000	30000	30000	0
77	20241119	183500	41384128300	30000	30000	30000	30000	0
78	20241119	183400	41384128300	30000	30000	30000	30000	0
79	20241119	183300	41384128300	30000	30000	30000	30000	0
80	20241119	183200	41384128300	30000	30000	30000	30000	0
81	20241119	183100	41384128300	30000	30000	30000	30000	0
82	20241119	183000	41384128300	30000	30000	30000	30000	0
83	20241119	182900	41384128300	30000	30000	30000	30000	0
84	20241119	182800	41384128300	30000	30000	30000	30000	0
85	20241119	182700	41384128300	30000	30000	30000	30000	0
86	20241119	182600	41384128300	30000	30000	30000	30000	0
87	20241119	182500	41384128300	30000	30000	30000	30000	0
88	20241119	182400	41384128300	30000	30000	30000	30000	0
89	20241119	182300	41384128300	30000	30000	30000	30000	0
90	20241119	182200	41384128300	30000	30000	30000	30000	0
91	20241119	182100	41384128300	30000	30000	30000	30000	0
92	20241119	182000	41384128300	30000	30000	30000	30000	25546
93	20241119	181900	41384128300	30000	30000	30000	30000	0
94	20241119	181800	41384128300	30000	30000	30000	30000	0
95	20241119	181700	41384128300	30000	30000	30000	30000	0
96	20241119	181600	41384128300	30000	30000	30000	30000	0
97	20241119	181500	41384128300	30000	30000	30000	30000	0
98	20241119	181400	41384128300	30000	30000	30000	30000	0
99	20241119	181300	41384128300	30000	30000	30000	30000	0
100	20241119	181200	41384128300	30000	30000	30000	30000	0
101	20241119	181100	41384128300	30000	30000	30000	30000	0
102	20241119	181000	41384128300	30000	30000	30000	30000	0
103	20241119	180900	41384128300	30000	30000	30000	30000	0
104	20241119	180800	41384128300	30000	30000	30000	30000	0
105	20241119	180700	41384128300	30000	30000	30000	30000	0
106	20241119	180600	41384128300	30000	30000	30000	30000	0
107	20241119	180500	41384128300	30000	30000	30000	30000	0
108	20241119	180400	41384128300	30000	30000	30000	30000	0
109	20241119	180300	41384128300	30000	30000	30000	30000	0
110	20241119	180200	41384128300	30000	30000	30000	30000	0
111	20241119	180100	41384128300	30000	30000	30000	30000	0
112	20241119	180000	41384128300	30000	30000	30000	30000	0
113	20241119	175900	41384128300	30000	30000	30000	30000	0
114	20241119	175800	41384128300	30000	30000	30000	30000	0
115	20241119	175700	41384128300	30000	30000	30000	30000	0
116	20241119	175600	41384128300	30000	30000	30000	30000	0
117	20241119	175500	41384128300	30000	30000	30000	30000	0
118	20241119	175400	41384128300	30000	30000	30000	30000	0
119	20241119	175300	41384128300	30000	30000	30000	30000	0
120	20241119	175200	41384128300	30000	30000	30000	30000	0
121	20241119	175100	41384128300	30000	30000	30000	30000	0
122	20241119	175000	41384128300	30000	30000	30000	30000	25546
123	20241119	174900	41384128300	30000	30000	30000	30000	0
124	20241119	174800	41384128300	30000	30000	30000	30000	0
125	20241119	174700	41384128300	30000	30000	30000	30000	0
126	20241119	174600	41384128300	30000	30000	30000	30000	0
127	20241119	174500	41384128300	30000	30000	30000	30000	0
128	20241119	174400	41384128300	30000	30000	30000	30000	0
129	20241119	174300	41384128300	30000	30000	30000	30000	0
130	20241119	174200	41384128300	30000	30000	30000	30000	0
131	20241119	174100	41384128300	30000	30000	30000	30000	0
132	20241119	174000	41384128300	30000	30000	30000	30000	0
133	20241119	173900	41384128300	30000	30000	30000	30000	0
134	20241119	173800	41384128300	30000	30000	30000	30000	0
135	20241119	173700	41384128300	30000	30000	30000	30000	0
136	20241119	173600	41384128300	30000	30000	30000	30000	0
137	20241119	173500	41384128300	30000	30000	30000	30000	0
138	20241119	173400	41384128300	30000	30000	30000	30000	0
139	20241119	173300	41384128300	30000	30000	30000	30000	0
140	20241119	173200	41384128300	30000	30000	30000	30000	0
141	20241119	173100	41384128300	30000	30000	30000	30000	0
142	20241119	173000	41384128300	30000	30000	30000	30000	0
143	20241119	172900	41384128300	30000	30000	30000	30000	0
144	20241119	172800	41384128300	30000	30000	30000	30000	0
145	20241119	172700	41384128300	30000	30000	30000	30000	0
146	20241119	172600	41384128300	30000	30000	30000	30000	0
147	20241119	172500	41384128300	30000	30000	30000	30000	0
148	20241119	172400	41384128300	30000	30000	30000	30000	0
149	20241119	172300	41384128300	30000	30000	30000	30000	0
150	20241119	172200	41384128300	30000	30000	30000	30000	0
151	20241119	172100	41384128300	30000	30000	30000	30000	0
152	20241119	172000	41384128300	30000	30000	30000	30000	25546
153	20241119	171900	41384128300	30000	30000	30000	30000	0
154	20241119	171800	41384128300	30000	30000	30000	30000	0
155	20241119	171700	41384128300	30000	30000	30000	30000	0
156	20241119	171600	41384128300	30000	30000	30000	30000	0
157	20241119	171500	41384128300	30000	30000	30000	30000	0
158	20241119	171400	41384128300	30000	30000	30000	30000	0
159	20241119	171300	41384128300	30000	30000	30000	30000	0
160	20241119	171200	41384128300	30000	30000	30000	30000	0
161	20241119	171100	41384128300	30000	30000	30000	30000	0
162	20241119	171000	41384128300	30000	30000	30000	30000	0
163	20241119	170900	41384128300	30000	30000	30000	30000	0
164	20241119	170800	41384128300	30000	30000	30000	30000	0
165	20241119	170700	41384128300	30000	30000	30000	30000	0
166	20241119	170600	41384128300	30000	30000	30000	30000	0
167	20241119	170500	41384128300	30000	30000	30000	30000	0
168	20241119	170400	41384128300	30000	30000	30000	30000	0
169	20241119	170300	41384128300	30000	30000	30000	30000	0
170	20241119	170200	41384128300	30000	30000	30000	30000	0
171	20241119	170100	41384128300	30000	30000	30000	30000	0
172	20241119	170000	41384128300	30000	30000	30000	30000	0
173	20241119	165900	41384128300	30000	30000	30000	30000	0
174	20241119	165800	41384128300	30000	30000	30000	30000	0
175	20241119	165700	41384128300	30000	30000	30000	30000	0
176	20241119	165600	41384128300	30000	30000	30000	30000	0
177	20241119	165500	41384128300	30000	30000	30000	30000	0
178	20241119	165400	41384128300	30000	30000	30000	30000	0
179	20241119	165300	41384128300	30000	30000	30000	30000	0
180	20241119	165200	41384128300	30000	30000	30000	30000	0
181	20241119	165100	41384128300	30000	30000	30000	30000	0
182	20241119	165000	41384128300	30000	30000	30000	30000	25546
183	20241119	164900	41384128300	30000	30000	30000	30000	0
184	20241119	164800	41384128300	30000	30000	30000	30000	0
185	20241119	164700	41384128300	30000	30000	30000	30000	0
186	20241119	164600	41384128300	30000	30000	30000	30000	0
187	20241119	164500	41384128300	30000	30000	30000	30000	0
188	20241119	164400	41384128300	30000	30000	30000	30000	0
189	20241119	164300	41384128300	30000	30000	30000	30000	0
190	20241119	164200	41384128300	30000	30000	30000	30000	0
191	20241119	164100	41384128300	30000	30000	30000	30000	0
192	20241119	164000	41384128300	30000	30000	30000	30000	0
193	20241119	163900	41384128300	30000	30000	30000	30000	0
194	20241119	163800	41384128300	30000	30000	30000	30000	0
195	20241119	163700	41384128300	30000	30000	30000	30000	0
196	20241119	163600	41384128300	30000	30000	30000	30000	0
197	20241119	163500	41384128300	30000	30000	30000	30000	0
198	20241119	163400	41384128300	30000	30000	30000	30000	0
199	20241119	163300	41384128300	30000	30000	30000	30000	0
200	20241119	163200	41384128300	30000	30000	30000	30000	0
201	20241119	163100	41384128300	30000	30000	30000	30000	0
202	20241119	163000	41384128300	30000	30000	30000	30000	0
203	20241119	162900	41384128300	30000	30000	30000	30000	0
204	20241119	162800	41384128300	30000	30000	30000	30000	0
205	20241119	162700	41384128300	30000	30000	30000	30000	0
206	20241119	162600	41384128300	30000	30000	30000	30000	0
207	20241119	162500	41384128300	30000	30000	30000	30000	0
208	20241119	162400	41384128300	30000	30000	30000	30000	0
209	20241119	162300	41384128300	30000	30000	30000	30000	0
210	20241119	162200	41384128300	30000	30000	30000	30000	0
211	20241119	162100	41384128300	30000	30000	30000	30000	0
212	20241119	162000	41384128300	30000	30000	30000	30000	25546
213	20241119	161900	41384128300	30000	30000	30000	30000	0
214	20241119	161800	41384128300	30000	30000	30000	30000	0
215	20241119	161700	41384128300	30000	30000	30000	30000	0
216	20241119	161600	41384128300	30000	30000	30000	30000	0
217	20241119	161500	41384128300	30000	30000	30000	30000	0
218	20241119	161400	41384128300	30000	30000	30000	30000	0
219	20241119	161300	41384128300	30000	30000	30000	30000	0
220	20241119	161200	41384128300	30000	30000	30000	30000	0
221	20241119	161100	41384128300	30000	30000	30000	30000	0
222	20241119	161000	41384128300	30000	30000	30000	30000	0
223	20241119	160900	41384128300	30000	30000	30000	30000	0
224	20241119	160800	41384128300	30000	30000	30000	30000	0
225	20241119	160700	41384128300	30000	30000	30000	30000	0
226	20241119	160600	41384128300	30000	30000	30000	30000	0
227	20241119	160500	41384128300	30000	30000	30000	30000	0
228	20241119	160400	41384128300	30000	30000	30000	30000	0
229	20241119	160300	41384128300	30000	30000	30000	30000	0
230	20241119	160200	41384128300	30000	30000	30000	30000	0
231	20241119	160100	41384128300	30000	30000	30000	30000	0
232	20241119	160000	41384128300	30000	30000	30000	30000	0
233	20241119	155900	41384128300	30000	30000	30000	30000	0
234	20241119	155800	41384128300	30000	30000	30000	30000	0
235	20241119	155700	41384128300	30000	30000	30000	30000	0
236	20241119	155600	41384128300	30000	30000	30000	30000	0
237	20241119	155500	41384128300	30000	30000	30000	30000	0
238	20241119	155400	41384128300	30000	30000	30000	30000	0
239	20241119	155300	41384128300	30000	30000	30000	30000	0
240	20241119	155200	41384128300	30000	30000	30000	30000	0
241	20241119	155100	41384128300	30000	30000	30000	30000	0
242	20241119	155000	41384128300	30000	30000	30000	30000	25546
243	20241119	154900	41384128300	30000	30000	30000	30000	0
244	20241119	154800	41384128300	30000	30000	30000	30000	0
245	20241119	154700	41384128300	30000	30000	30000	30000	0
246	20241119	154600	41384128300	30000	30000	30000	30000	0
247	20241119	154500	41384128300	30000	30000	30000	30000	0
248	20241119	154400	41384128300	30000	30000	30000	30000	0
249	20241119	154300	41384128300	30000	30000	30000	30000	0
250	20241119	154200	41384128300	30000	30000	30000	30000	0
251	20241119	154100	41384128300	30000	30000	30000	30000	0
252	20241119	154000	41384128300	30000	30000	30000	30000	0
253	20241119	153900	41384128300	30000	30000	30000	30000	0
254	20241119	153800	41384128300	30000	30000	30000	30000	0
255	20241119	153700	41384128300	30000	30000	30000	30000	0
256	20241119	153600	41384128300	30000	30000	30000	30000	0
257	20241119	153500	41384128300	30000	30000	30000	30000	0
258	20241119	153400	41384128300	30000	30000	30000	30000	0
259	20241119	153300	41384128300	30000	30000	30000	30000	0
260	20241119	153200	41384128300	30000	30000	30000	30000	0
261	20241119	153100	41384128300	30000	30000	30000	30000	0
262	20241119	153000	41384128300	30000	30000	30000	30000	25546
263	20241119	152900	40617748300	30050	30050	30050	30050	0
264	20241119	152800	40617748300	30050	30050	30050	30050	0
265	20241119	152700	40617748300	30050	30050	30050	30050	0
266	20241119	152600	40617748300	30050	30050	30050	30050	0
267	20241119	152500	40617748300	30050	30050	30050	30050	0
268	20241119	152400	40617748300	30050	30050	30050	30050	0
269	20241119	152300	40617748300	30050	30050	30050	30050	0
270	20241119	152200	40617748300	30050	30050	30050	30050	0
271	20241119	152100	40617748300	30050	30050	30050	30050	0
272	20241119	152000	40617748300	30050	30050	30050	30050	0
273	20241119	151900	40617748300	30050	30100	30100	29850	5121
274	20241119	151800	40463815550	30050	29750	30150	29750	8765
275	20241119	151700	40200935300	29800	29750	29800	29700	2209
276	20241119	151600	40135230550	29800	29700	29800	29700	3228
277	20241119	151500	40039284750	29750	29800	29800	29650	4993
278	20241119	151400	39890996050	29750	29800	29800	29750	1210
279	20241119	151300	39854987500	29750	29800	29850	29750	2165
280	20241119	151200	39790548200	29800	29850	29850	29800	632
281	20241119	151100	39771702850	29800	29850	29850	29800	983
282	20241119	151000	39742387650	29850	29850	29900	29850	583
283	20241119	150900	39724983950	29850	29850	29850	29800	971
284	20241119	150800	39696004100	29800	29800	29850	29750	847
285	20241119	150700	39670791100	29800	29800	29850	29750	1211
286	20241119	150600	39634696000	29800	29900	29950	29800	966
287	20241119	150500	39605855550	29900	29950	30000	29900	854
288	20241119	150400	39580304400	29950	30050	30050	29950	3011
289	20241119	150300	39489965800	30000	29900	30050	29900	4937
290	20241119	150200	39342056950	29900	29800	29900	29700	1336
291	20241119	150100	39302241400	29750	29800	29850	29750	1956
292	20241119	150000	39243942950	29850	29700	29850	29700	2619
293	20241119	145900	39165966900	29700	29700	29750	29700	427
294	20241119	145800	39153272950	29750	29750	29750	29700	512
295	20241119	145700	39138063250	29750	29750	29800	29700	1106
296	20241119	145600	39105159200	29750	29750	29750	29700	847
297	20241119	145500	39079968150	29700	29850	29900	29700	1055
298	20241119	145400	39048517200	29850	29700	29850	29550	4589
299	20241119	145300	38912005850	29750	29650	29750	29600	1928
300	20241119	145200	38854821600	29650	29650	29700	29600	3068
301	20241119	145100	38763752450	29650	29650	29700	29650	753
302	20241119	145000	38741424850	29650	29550	29700	29550	1207
303	20241119	144900	38705632650	29600	29550	29600	29550	485
304	20241119	144800	38691299300	29550	29600	29600	29550	669
305	20241119	144700	38671521900	29600	29550	29600	29500	423
306	20241119	144600	38659019300	29550	29550	29650	29550	420
307	20241119	144500	38646608150	29550	29600	29600	29500	2660
308	20241119	144400	38567906450	29650	29550	29650	29500	843
309	20241119	144300	38542931150	29550	29400	29550	29400	2461
310	20241119	144200	38470443550	29400	29450	29450	29350	4202
311	20241119	144100	38346999550	29450	29650	29700	29450	6399
312	20241119	144000	38158003600	29650	29650	29650	29600	856
313	20241119	143900	38132651300	29650	29550	29700	29550	823
314	20241119	143800	38108292100	29550	29700	29750	29550	3743
315	20241119	143700	37997424650	29700	29700	29750	29650	1585
316	20241119	143600	37950356000	29750	29750	29800	29700	687
317	20241119	143500	37929919150	29700	29750	29750	29700	1363
318	20241119	143400	37889419700	29750	29800	29800	29750	1010
319	20241119	143300	37859359350	29750	29750	29800	29700	1925
320	20241119	143200	37802103650	29750	29850	29850	29750	2663
321	20241119	143100	37722744300	29900	29950	30000	29900	1160
322	20241119	143000	37688031350	30000	29950	30000	29950	414
323	20241119	142900	37675628000	29950	29850	30000	29800	935
324	20241119	142800	37647667900	29850	30000	30000	29850	2548
325	20241119	142700	37571459550	30000	30150	30200	29900	2636
326	20241119	142600	37492242450	30150	30250	30250	30100	3640
327	20241119	142500	37382290100	30200	29950	30250	29850	5529
328	20241119	142400	37215748900	29950	29800	30100	29750	1220
329	20241119	142300	37179236800	29800	29650	29800	29650	266
330	20241119	142200	37171334950	29650	29700	29800	29650	5053
331	20241119	142100	37021331250	29700	29850	29950	29700	11406
332	20241119	142000	36681721600	29900	29950	29950	29850	2447
333	20241119	141900	36608454750	29950	29950	30000	29950	643
334	20241119	141800	36589195950	30000	30000	30100	29900	2697
335	20241119	141700	36508284050	30000	30000	30100	30000	1387
336	20241119	141600	36466598150	30000	29750	30050	29750	2979
337	20241119	141500	36377440150	29750	29950	29950	29650	10528
338	20241119	141400	36063528200	29950	29950	30000	29900	1735
339	20241119	141300	36011565800	29950	30000	30050	29950	348
340	20241119	141200	36001126250	30000	30050	30100	29950	3000
341	20241119	141100	35911112500	30050	30050	30150	30000	1707
342	20241119	141000	35859805500	30050	30050	30100	30050	451
343	20241119	140900	35846252900	30100	30050	30100	30050	506
344	20241119	140800	35831043000	30050	30150	30150	30050	1036
345	20241119	140700	35799852600	30150	30100	30150	30100	679
346	20241119	140600	35779403650	30100	30100	30150	30050	862
347	20241119	140500	35753462450	30100	30050	30150	30050	1260
348	20241119	140400	35715559050	30050	30200	30200	30050	3928
349	20241119	140300	35597130200	30200	30350	30350	30200	2480
350	20241119	140200	35522029600	30350	30400	30400	30300	2741
351	20241119	140100	35438761950	30400	30450	30500	30350	6141
352	20241119	140000	35251924700	30450	30200	30450	30200	5546
353	20241119	135900	35083636150	30200	30150	30250	30150	743
354	20241119	135800	35061186300	30150	30200	30250	30150	2048
355	20241119	135700	34999324550	30200	30200	30250	30150	2078
356	20241119	135600	34936554150	30250	30000	30250	30000	1205
357	20241119	135500	34900234950	30000	30000	30100	30000	1177
358	20241119	135400	34864882800	30050	30000	30050	30000	1425
359	20241119	135300	34822120600	29950	29850	30050	29850	4175
360	20241119	135200	34697046700	29850	30100	30100	29850	8472
361	20241119	135100	34442940700	30100	30150	30200	30100	3776
362	20241119	135000	34329187150	30100	30150	30200	30100	3072
363	20241119	134900	34236602250	30200	30350	30400	30100	6247
364	20241119	134800	34047520550	30400	30500	30550	30300	9165
365	20241119	134700	33768633500	30500	30300	30500	30250	20391
366	20241119	134600	33148518550	30300	30100	30300	30050	7224
367	20241119	134500	32930453800	30100	30150	30200	30100	1996
368	20241119	134400	32870280500	30200	30050	30200	30050	1799
369	20241119	134300	32816060950	30050	30050	30100	29950	4156
370	20241119	134200	32691262050	30100	30050	30100	30000	1588
371	20241119	134100	32643567300	30050	30150	30250	30050	9042
372	20241119	134000	32370913700	30200	30150	30200	30100	3761
373	20241119	133900	32257603750	30150	30050	30150	30000	10368
374	20241119	133800	31945677900	30050	29950	30050	29950	3361
375	20241119	133700	31844911800	29950	29950	30000	29850	3322
376	20241119	133600	31745428500	30000	29900	30000	29850	4473
377	20241119	133500	31611522650	29900	29800	29900	29750	1886
378	20241119	133400	31555202450	29700	29650	29850	29600	1707
379	20241119	133300	31504339950	29600	29600	29800	29500	4960
380	20241119	133200	31357070200	29650	29700	29700	29600	2285
381	20241119	133100	31289315000	29650	29600	29650	29600	252
382	20241119	133000	31281846500	29650	29700	29700	29600	661
383	20241119	132900	31262247150	29700	29600	29700	29600	524
384	20241119	132800	31246705600	29600	29650	29650	29600	142
385	20241119	132700	31242501450	29600	29600	29650	29600	117
386	20241119	132600	31239037550	29600	29550	29650	29550	503
387	20241119	132500	31224148600	29550	29600	29600	29500	1346
388	20241119	132400	31184388800	29500	29600	29650	29450	3302
389	20241119	132300	31086877650	29600	29750	29750	29600	2594
390	20241119	132200	31009929850	29750	29700	29750	29650	236
391	20241119	132100	31002912600	29700	29650	29750	29650	529
392	20241119	132000	30987186500	29600	29700	29800	29600	2406
393	20241119	131900	30915600800	29650	29700	29700	29600	1866
394	20241119	131800	30860325000	29650	29650	29700	29650	622
395	20241119	131700	30841872800	29650	29700	29700	29650	716
396	20241119	131600	30820632950	29750	29650	29750	29650	1403
397	20241119	131500	30778971800	29700	29650	29700	29650	197
398	20241119	131400	30773129000	29600	29600	29650	29600	346
399	20241119	131300	30762877250	29600	29700	29700	29600	1180
400	20241119	131200	30727889650	29650	29750	29750	29650	849
401	20241119	131100	30702672900	29700	29750	29800	29700	602
402	20241119	131000	30684767050	29750	29750	29800	29700	1078
403	20241119	130900	30652703600	29800	29700	29850	29700	5793
404	20241119	130800	30480249050	29700	29650	29700	29650	1889
405	20241119	130700	30424204100	29600	29550	29600	29550	1079
406	20241119	130600	30392288100	29550	29550	29600	29550	304
407	20241119	130500	30383301950	29550	29450	29650	29450	3365
408	20241119	130400	30283873800	29450	29500	29550	29450	1191
409	20241119	130300	30248734700	29500	29450	29500	29450	700
410	20241119	130200	30228096750	29450	29550	29550	29450	288
411	20241119	130100	30219613050	29400	29600	29650	29400	809
412	20241119	130000	30195768250	29600	29600	29650	29550	876
413	20241119	125900	30169827600	29600	29550	29650	29550	710
414	20241119	125800	30148815550	29550	29400	29550	29400	257
415	20241119	125700	30141231500	29400	29450	29500	29350	2134
416	20241119	125600	30078438400	29500	29600	29600	29500	1769
417	20241119	125500	30026147450	29600	29750	29750	29600	1469
418	20241119	125400	29982577300	29700	29700	29750	29700	628
419	20241119	125300	29963918200	29700	29800	29800	29700	2279
420	20241119	125200	29896087550	29750	29850	29850	29750	1018
421	20241119	125100	29865753400	29850	29900	29900	29800	1236
422	20241119	125000	29828840550	29900	29850	29900	29750	2262
423	20241119	124900	29761347350	29800	29800	29800	29750	1339
424	20241119	124800	29721448350	29800	29750	29800	29750	855
425	20241119	124700	29695999300	29800	29750	29800	29750	358
426	20241119	124600	29685336950	29800	29850	29850	29650	2728
427	20241119	124500	29604102350	29850	29750	29900	29700	11965
428	20241119	124400	29246861700	29750	29650	29750	29650	1286
429	20241119	124300	29208639200	29650	29600	29650	29550	1073
430	20241119	124200	29176853050	29600	29600	29650	29600	280
431	20241119	124100	29168564500	29600	29600	29650	29550	1239
432	20241119	124000	29131876750	29600	29600	29650	29600	1471
433	20241119	123900	29088285450	29600	29600	29600	29550	1126
434	20241119	123800	29054974250	29600	29500	29600	29450	536
435	20241119	123700	29039141650	29500	29450	29500	29450	192
436	20241119	123600	29033483300	29450	29550	29550	29450	1663
437	20241119	123500	28984475600	29550	29400	29650	29400	2836
438	20241119	123400	28900672450	29400	29400	29450	29400	419
439	20241119	123300	28888340900	29450	29400	29450	29350	1380
440	20241119	123200	28847797150	29450	29400	29450	29350	501
441	20241119	123100	28833077550	29350	29350	29400	29350	465
442	20241119	123000	28819425800	29350	29300	29400	29300	608
443	20241119	122900	28801582050	29350	29450	29450	29300	1391
444	20241119	122800	28760708350	29400	29450	29450	29400	527
445	20241119	122700	28745190300	29400	29400	29450	29350	562
446	20241119	122600	28728666150	29350	29350	29400	29350	329
447	20241119	122500	28719001800	29350	29250	29350	29250	857
448	20241119	122400	28693894400	29250	29250	29300	29250	763
449	20241119	122300	28671544850	29250	29200	29300	29200	175
450	20241119	122200	28666430300	29300	29200	29300	29200	550
451	20241119	122100	28650344050	29250	29200	29250	29200	170
452	20241119	122000	28645379600	29200	29200	29250	29150	386
453	20241119	121900	28634114150	29150	29200	29250	29150	401
454	20241119	121800	28622406550	29200	29250	29250	29200	216
455	20241119	121700	28616098250	29250	29150	29250	29150	559
456	20241119	121600	28599780300	29150	29200	29250	29150	660
457	20241119	121500	28580522300	29200	29150	29200	29150	360
458	20241119	121400	28570011300	29150	29150	29200	29150	217
459	20241119	121300	28563685100	29150	29150	29200	29150	320
460	20241119	121200	28554356700	29150	29100	29200	29100	446
461	20241119	121100	28541359950	29100	29100	29200	29100	1122
462	20241119	121000	28508694750	29100	29200	29200	29100	580
463	20241119	120900	28491789850	29200	29150	29200	29150	60
464	20241119	120800	28490040550	29150	29150	29250	29100	189
465	20241119	120700	28484526400	29100	29250	29300	29100	247
466	20241119	120600	28477306350	29250	29250	29300	29250	292
467	20241119	120500	28468765050	29250	29100	29250	29100	592
468	20241119	120400	28451475900	29100	29150	29200	29050	886
469	20241119	120300	28425688950	29100	29200	29250	29050	786
470	20241119	120200	28402795650	29250	29250	29250	29200	287
471	20241119	120100	28394414350	29200	29250	29250	29200	250
472	20241119	120000	28387110400	29250	29150	29250	29150	247
473	20241119	115900	28379903250	29150	29200	29250	29150	393
474	20241119	115800	28368434200	29250	29200	29300	29200	370
475	20241119	115700	28357624750	29200	29250	29300	29200	218
476	20241119	115600	28351248400	29200	29150	29350	29150	779
477	20241119	115500	28328471100	29150	29200	29200	29100	921
478	20241119	115400	28301621000	29200	29250	29250	29200	482
479	20241119	115300	28287528600	29250	29200	29350	29150	1640
480	20241119	115200	28239562750	29200	29100	29200	29100	743
481	20241119	115100	28217918650	29050	29000	29100	29000	1418
482	20241119	115000	28176778650	29000	29000	29100	29000	1860
483	20241119	114900	28122804150	29000	29150	29150	29000	4374
484	20241119	114800	27995755250	29100	29200	29200	29100	583
485	20241119	114700	27978770400	29200	29200	29200	29150	1064
486	20241119	114600	27947745000	29200	29150	29250	29150	420
487	20241119	114500	27935468550	29200	29200	29200	29100	891
488	20241119	114400	27909465650	29100	29300	29300	29100	3215
489	20241119	114300	27815773950	29150	29150	29300	29100	1278
490	20241119	114200	27778488900	29150	29300	29400	29150	2735
491	20241119	114100	27698655200	29300	29350	29450	29300	1347
492	20241119	114000	27659112650	29350	29500	29500	29350	774
493	20241119	113900	27636332250	29500	29500	29500	29450	364
494	20241119	113800	27625600100	29450	29400	29450	29350	824
495	20241119	113700	27601369400	29450	29400	29450	29350	573
496	20241119	113600	27584513950	29400	29400	29450	29300	1101
497	20241119	113500	27552179800	29450	29350	29550	29350	1136
498	20241119	113400	27518818700	29350	29500	29550	29350	3273
499	20241119	113300	27422434650	29500	29350	29500	29300	2623
500	20241119	113200	27345386200	29350	29500	29500	29350	3358
501	20241119	113100	27246561600	29500	29850	29850	29500	7488
502	20241119	113000	27024831900	29750	29850	29850	29750	1188
503	20241119	112900	26989420650	29850	29750	29850	29750	910
504	20241119	112800	26962284650	29700	29650	29850	29650	2687
505	20241119	112700	26882352150	29650	29800	29800	29650	3834
506	20241119	112600	26768388150	29850	30000	30000	29800	1335
507	20241119	112500	26728468150	30000	30000	30000	29900	1538
508	20241119	112400	26682360100	30000	29900	30050	29900	1692
509	20241119	112300	26631592200	29900	29850	30100	29800	6543
510	20241119	112200	26435353500	29800	29850	29900	29800	1724
511	20241119	112100	26383866450	29850	29800	29900	29750	948
512	20241119	112000	26355587250	29800	29900	29900	29700	6964
513	20241119	111900	26147826500	29950	29900	29950	29900	1451
514	20241119	111800	26104405900	29900	30000	30000	29900	2625
515	20241119	111700	26025795900	29950	29950	30000	29900	1913
516	20241119	111600	25968473200	29950	30050	30050	29850	9888
517	20241119	111500	25672301700	30050	30200	30200	30050	7067
518	20241119	111400	25459465050	30200	30100	30250	30050	11144
519	20241119	111300	25123213500	30100	29950	30100	29900	5034
520	20241119	111200	24972193800	29950	29900	30000	29800	2625
521	20241119	111100	24893680800	29900	29900	29950	29800	2934
522	20241119	111000	24806025350	29950	29900	30050	29850	7441
523	20241119	110900	24583066100	29900	29600	29950	29550	5533
524	20241119	110800	24418072500	29550	29750	29750	29550	8221
525	20241119	110700	24174246700	29650	29900	29900	29650	5639
526	20241119	110600	24006466850	29900	29850	29900	29800	5420
527	20241119	110500	23844644900	29850	30050	30300	29700	17409
528	20241119	110400	23321776250	30100	29550	30100	29550	21551
529	20241119	110300	22677432700	29600	29350	29700	29300	19038
530	20241119	110200	22114572750	29400	29300	29450	29300	4367
531	20241119	110100	21986262150	29300	29250	29350	29150	6935
532	20241119	110000	21783210900	29250	29050	29300	29050	6475
533	20241119	105900	21594105700	29050	29050	29150	29050	1026
534	20241119	105800	21564264800	29050	29100	29200	29000	2855
535	20241119	105700	21481244500	29100	29100	29150	29050	1081
536	20241119	105600	21449787100	29050	29050	29100	29000	1546
537	20241119	105500	21404858950	29050	29150	29200	28950	2509
538	20241119	105400	21331944350	29150	29350	29350	29150	7688
539	20241119	105300	21106472900	29350	29250	29350	29200	5369
540	20241119	105200	20949303500	29250	29100	29250	29050	6807
541	20241119	105100	20750905000	29100	28950	29150	28950	4496
542	20241119	105000	20620227700	29050	29000	29050	29000	2554
543	20241119	104900	20546116150	29000	28950	29100	28900	8859
544	20241119	104800	20289172250	28900	28700	28950	28700	5891
545	20241119	104700	20119341400	28750	28750	28800	28650	2922
546	20241119	104600	20035368300	28750	28650	28800	28600	2389
547	20241119	104500	19966815300	28650	28700	28750	28650	1754
548	20241119	104400	19916475750	28750	28800	28800	28700	2112
549	20241119	104300	19855716100	28800	28800	28900	28750	4724
550	20241119	104200	19719434950	28700	28650	28800	28600	6439
551	20241119	104100	19534650300	28700	28550	28850	28550	10402
552	20241119	104000	19235687350	28550	28450	28650	28450	3572
553	20241119	103900	19133650900	28450	28500	28600	28450	4431
554	20241119	103800	19007231650	28550	28450	28550	28400	5999
555	20241119	103700	18836487000	28450	28400	28550	28400	6238
556	20241119	103600	18658893950	28450	28200	28500	28200	2917
557	20241119	103500	18576124500	28250	28300	28350	28250	3074
558	20241119	103400	18489152700	28300	28100	28350	28050	7414
559	20241119	103300	18279736650	28050	28100	28200	28000	7619
560	20241119	103200	18065643550	28050	27950	28100	27950	2864
561	20241119	103100	17985438700	28050	27900	28050	27900	4131
562	20241119	103000	17869827100	27900	27950	28000	27850	5438
563	20241119	102900	17718073450	27900	27950	28050	27900	4554
564	20241119	102800	17590778250	27950	27900	28050	27850	3233
565	20241119	102700	17500448300	27900	27800	27950	27800	3970
566	20241119	102600	17389844000	27800	27850	27900	27800	4631
567	20241119	102500	17261002650	27800	27900	27950	27750	9729
568	20241119	102400	16990284050	27900	27950	28000	27800	16510
569	20241119	102300	16530018350	27950	28000	28050	27950	4681
570	20241119	102200	16398995200	28000	28050	28100	28000	8701
571	20241119	102100	16155170000	28050	28050	28150	28000	4981
572	20241119	102000	16015450150	28050	28250	28250	28050	10561
573	20241119	101900	15718440000	28250	28350	28350	28200	2096
574	20241119	101800	15659182700	28300	28300	28300	28200	1693
575	20241119	101700	15611311550	28250	28200	28300	28150	5389
576	20241119	101600	15459320300	28200	28350	28400	28200	7443
577	20241119	101500	15248954450	28350	28400	28450	28300	2282
578	20241119	101400	15184164950	28400	28300	28400	28250	2735
579	20241119	101300	15106746800	28300	28300	28300	28200	5879
580	20241119	101200	14940653150	28250	28250	28350	28100	11980
581	20241119	101100	14602885550	28200	28400	28450	28200	16760
582	20241119	101000	14128404650	28400	28450	28450	28400	3975
583	20241119	100900	14015452850	28450	28500	28600	28450	2161
584	20241119	100800	13953887300	28500	28550	28650	28450	9554
585	20241119	100700	13681417900	28550	28550	28750	28550	6221
586	20241119	100600	13503590500	28550	28600	28650	28550	1837
587	20241119	100500	13451139000	28600	28650	28700	28550	4587
588	20241119	100400	13319838500	28650	28650	28750	28650	683
589	20241119	100300	13300252850	28650	28650	28750	28650	2972
590	20241119	100200	13214852550	28650	28600	28700	28550	1346
591	20241119	100100	13176308750	28600	28600	28650	28550	2646
592	20241119	100000	13100707750	28600	28600	28650	28550	8434
593	20241119	095900	12859723550	28600	28700	28850	28600	5031
594	20241119	095800	12715422150	28700	28800	28800	28700	1455
595	20241119	095700	12673602050	28750	28700	28850	28700	2301
596	20241119	095600	12607481150	28750	28750	28800	28700	2737
597	20241119	095500	12528801400	28800	28750	28800	28750	620
598	20241119	095400	12510973150	28800	28750	28800	28700	1422
599	20241119	095300	12470076200	28750	28800	28850	28700	7073
600	20241119	095200	12266639900	28850	28800	28900	28800	3591
601	20241119	095100	12163055850	28850	28750	28850	28700	2509
602	20241119	095000	12090837200	28750	28850	28850	28700	4259
603	20241119	094900	11968315050	28850	28900	28900	28800	7086
604	20241119	094800	11763806200	28900	28900	29050	28800	7276
605	20241119	094700	11553521200	29000	29000	29200	28900	3594
606	20241119	094600	11449307450	29000	29050	29250	28950	17802
607	20241119	094500	10932692150	29050	29050	29250	29000	3620
608	20241119	094400	10827444300	29050	29300	29300	29050	7607
609	20241119	094300	10605737750	29250	29250	29350	29250	3154
610	20241119	094200	10513344200	29250	29300	29350	29200	2067
611	20241119	094100	10452883850	29350	29350	29350	29250	3593
612	20241119	094000	10347613100	29300	29250	29500	29250	2031
613	20241119	093900	10287973450	29250	29200	29400	29150	2723
614	20241119	093800	10208400200	29250	29450	29450	29250	2235
615	20241119	093700	10142895350	29350	29450	29450	29300	3383
616	20241119	093600	10043448150	29500	29350	29500	29250	3908
617	20241119	093500	9928651700	29200	29200	29350	29200	1217
618	20241119	093400	9893078000	29200	29300	29350	29150	4505
619	20241119	093300	9761522650	29300	29400	29500	29200	4971
620	20241119	093200	9615780650	29350	29300	29500	29250	1459
621	20241119	093100	9572942850	29250	29600	29600	29250	6529
622	20241119	093000	9380962500	29650	29400	29700	29350	5940
623	20241119	092900	9205550350	29400	29550	29550	29400	5090
624	20241119	092800	9055594250	29550	29700	29800	29350	16012
625	20241119	092700	8582515100	29800	29650	29900	29550	16020
626	20241119	092600	8106156450	29700	29200	29700	29200	12290
627	20241119	092500	7744108600	29250	29100	29450	29100	10188
628	20241119	092400	7445518000	29150	29200	29250	29000	5996
629	20241119	092300	7270915700	29100	29000	29200	29000	4960
630	20241119	092200	7126396450	29050	28950	29050	28900	1741
631	20241119	092100	7075961700	28900	28800	29000	28750	4460
632	20241119	092000	6947154900	28800	28700	28850	28650	2838
633	20241119	091900	6865558900	28700	28650	28800	28550	4548
634	20241119	091800	6735277850	28600	28750	28900	28600	12692
635	20241119	091700	6371443850	28750	29050	29100	28750	13878
636	20241119	091600	5970753300	29050	29500	29500	28950	9418
637	20241119	091500	5696054600	29450	29050	29500	29000	10966
638	20241119	091400	5374897350	29050	29050	29200	29000	5056
639	20241119	091300	5227816850	29050	28900	29050	28750	10623
640	20241119	091200	4920935600	28900	28900	29050	28750	9498
641	20241119	091100	4646876400	28950	28900	29050	28750	9729
642	20241119	091000	4365823450	28800	29050	29100	28800	31032
643	20241119	090900	3468044950	29050	29250	29250	29000	11568
644	20241119	090800	3131757950	29250	29100	29400	29050	9706
645	20241119	090700	2848168400	29100	29550	29550	29100	18211
646	20241119	090600	2314295250	29500	29600	29600	29450	6915
647	20241119	090500	2110163500	29600	29450	29750	29400	7990
648	20241119	090400	1873960100	29400	29800	29800	29400	9524
649	20241119	090300	1592524250	29700	29650	29900	29550	8743
650	20241119	090200	1333229450	29650	29950	30050	29600	6883
651	20241119	090100	1128030550	29950	29800	30050	29550	8929
652	20241119	090000	861934950	29800	29600	29800	29250	28280