KissMeData/178320/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202600	24995295350	29800	29800	29800	29800	13942
3	20241111	202500	24995295350	29800	29800	29800	29800	0
4	20241111	202400	24995295350	29800	29800	29800	29800	0
5	20241111	202300	24995295350	29800	29800	29800	29800	0
6	20241111	202200	24995295350	29800	29800	29800	29800	0
7	20241111	202100	24995295350	29800	29800	29800	29800	0
8	20241111	202000	24995295350	29800	29800	29800	29800	0
9	20241111	201900	24995295350	29800	29800	29800	29800	0
10	20241111	201800	24995295350	29800	29800	29800	29800	0
11	20241111	201700	24995295350	29800	29800	29800	29800	0
12	20241111	201600	24995295350	29800	29800	29800	29800	0
13	20241111	201500	24995295350	29800	29800	29800	29800	0
14	20241111	201400	24995295350	29800	29800	29800	29800	0
15	20241111	201300	24995295350	29800	29800	29800	29800	0
16	20241111	201200	24995295350	29800	29800	29800	29800	0
17	20241111	201100	24995295350	29800	29800	29800	29800	0
18	20241111	201000	24995295350	29800	29800	29800	29800	0
19	20241111	200900	24995295350	29800	29800	29800	29800	0
20	20241111	200800	24995295350	29800	29800	29800	29800	0
21	20241111	200700	24995295350	29800	29800	29800	29800	0
22	20241111	200600	24995295350	29800	29800	29800	29800	0
23	20241111	200500	24995295350	29800	29800	29800	29800	0
24	20241111	200400	24995295350	29800	29800	29800	29800	0
25	20241111	200300	24995295350	29800	29800	29800	29800	0
26	20241111	200200	24995295350	29800	29800	29800	29800	0
27	20241111	200100	24995295350	29800	29800	29800	29800	0
28	20241111	200000	24995295350	29800	29800	29800	29800	0
29	20241111	195900	24995295350	29800	29800	29800	29800	0
30	20241111	195800	24995295350	29800	29800	29800	29800	0
31	20241111	195700	24995295350	29800	29800	29800	29800	0
32	20241111	195600	24995295350	29800	29800	29800	29800	13942
33	20241111	195500	24995295350	29800	29800	29800	29800	0
34	20241111	195400	24995295350	29800	29800	29800	29800	0
35	20241111	195300	24995295350	29800	29800	29800	29800	0
36	20241111	195200	24995295350	29800	29800	29800	29800	0
37	20241111	195100	24995295350	29800	29800	29800	29800	0
38	20241111	195000	24995295350	29800	29800	29800	29800	0
39	20241111	194900	24995295350	29800	29800	29800	29800	0
40	20241111	194800	24995295350	29800	29800	29800	29800	0
41	20241111	194700	24995295350	29800	29800	29800	29800	0
42	20241111	194600	24995295350	29800	29800	29800	29800	0
43	20241111	194500	24995295350	29800	29800	29800	29800	0
44	20241111	194400	24995295350	29800	29800	29800	29800	0
45	20241111	194300	24995295350	29800	29800	29800	29800	0
46	20241111	194200	24995295350	29800	29800	29800	29800	0
47	20241111	194100	24995295350	29800	29800	29800	29800	0
48	20241111	194000	24995295350	29800	29800	29800	29800	0
49	20241111	193900	24995295350	29800	29800	29800	29800	0
50	20241111	193800	24995295350	29800	29800	29800	29800	0
51	20241111	193700	24995295350	29800	29800	29800	29800	0
52	20241111	193600	24995295350	29800	29800	29800	29800	0
53	20241111	193500	24995295350	29800	29800	29800	29800	0
54	20241111	193400	24995295350	29800	29800	29800	29800	0
55	20241111	193300	24995295350	29800	29800	29800	29800	0
56	20241111	193200	24995295350	29800	29800	29800	29800	0
57	20241111	193100	24995295350	29800	29800	29800	29800	0
58	20241111	193000	24995295350	29800	29800	29800	29800	0
59	20241111	192900	24995295350	29800	29800	29800	29800	0
60	20241111	192800	24995295350	29800	29800	29800	29800	0
61	20241111	192700	24995295350	29800	29800	29800	29800	0
62	20241111	192600	24995295350	29800	29800	29800	29800	13942
63	20241111	192500	24995295350	29800	29800	29800	29800	0
64	20241111	192400	24995295350	29800	29800	29800	29800	0
65	20241111	192300	24995295350	29800	29800	29800	29800	0
66	20241111	192200	24995295350	29800	29800	29800	29800	0
67	20241111	192100	24995295350	29800	29800	29800	29800	0
68	20241111	192000	24995295350	29800	29800	29800	29800	0
69	20241111	191900	24995295350	29800	29800	29800	29800	0
70	20241111	191800	24995295350	29800	29800	29800	29800	0
71	20241111	191700	24995295350	29800	29800	29800	29800	0
72	20241111	191600	24995295350	29800	29800	29800	29800	0
73	20241111	191500	24995295350	29800	29800	29800	29800	0
74	20241111	191400	24995295350	29800	29800	29800	29800	0
75	20241111	191300	24995295350	29800	29800	29800	29800	0
76	20241111	191200	24995295350	29800	29800	29800	29800	0
77	20241111	191100	24995295350	29800	29800	29800	29800	0
78	20241111	191000	24995295350	29800	29800	29800	29800	0
79	20241111	190900	24995295350	29800	29800	29800	29800	0
80	20241111	190800	24995295350	29800	29800	29800	29800	0
81	20241111	190700	24995295350	29800	29800	29800	29800	0
82	20241111	190600	24995295350	29800	29800	29800	29800	0
83	20241111	190500	24995295350	29800	29800	29800	29800	0
84	20241111	190400	24995295350	29800	29800	29800	29800	0
85	20241111	190300	24995295350	29800	29800	29800	29800	0
86	20241111	190200	24995295350	29800	29800	29800	29800	0
87	20241111	190100	24995295350	29800	29800	29800	29800	0
88	20241111	190000	24995295350	29800	29800	29800	29800	0
89	20241111	185900	24995295350	29800	29800	29800	29800	0
90	20241111	185800	24995295350	29800	29800	29800	29800	0
91	20241111	185700	24995295350	29800	29800	29800	29800	0
92	20241111	185600	24995295350	29800	29800	29800	29800	13942
93	20241111	185500	24995295350	29800	29800	29800	29800	0
94	20241111	185400	24995295350	29800	29800	29800	29800	0
95	20241111	185300	24995295350	29800	29800	29800	29800	0
96	20241111	185200	24995295350	29800	29800	29800	29800	0
97	20241111	185100	24995295350	29800	29800	29800	29800	0
98	20241111	185000	24995295350	29800	29800	29800	29800	0
99	20241111	184900	24995295350	29800	29800	29800	29800	0
100	20241111	184800	24995295350	29800	29800	29800	29800	0
101	20241111	184700	24995295350	29800	29800	29800	29800	0
102	20241111	184600	24995295350	29800	29800	29800	29800	0
103	20241111	184500	24995295350	29800	29800	29800	29800	0
104	20241111	184400	24995295350	29800	29800	29800	29800	0
105	20241111	184300	24995295350	29800	29800	29800	29800	0
106	20241111	184200	24995295350	29800	29800	29800	29800	0
107	20241111	184100	24995295350	29800	29800	29800	29800	0
108	20241111	184000	24995295350	29800	29800	29800	29800	0
109	20241111	183900	24995295350	29800	29800	29800	29800	0
110	20241111	183800	24995295350	29800	29800	29800	29800	0
111	20241111	183700	24995295350	29800	29800	29800	29800	0
112	20241111	183600	24995295350	29800	29800	29800	29800	0
113	20241111	183500	24995295350	29800	29800	29800	29800	0
114	20241111	183400	24995295350	29800	29800	29800	29800	0
115	20241111	183300	24995295350	29800	29800	29800	29800	0
116	20241111	183200	24995295350	29800	29800	29800	29800	0
117	20241111	183100	24995295350	29800	29800	29800	29800	0
118	20241111	183000	24995295350	29800	29800	29800	29800	0
119	20241111	182900	24995295350	29800	29800	29800	29800	0
120	20241111	182800	24995295350	29800	29800	29800	29800	0
121	20241111	182700	24995295350	29800	29800	29800	29800	0
122	20241111	182600	24995295350	29800	29800	29800	29800	13942
123	20241111	182500	24995295350	29800	29800	29800	29800	0
124	20241111	182400	24995295350	29800	29800	29800	29800	0
125	20241111	182300	24995295350	29800	29800	29800	29800	0
126	20241111	182200	24995295350	29800	29800	29800	29800	0
127	20241111	182100	24995295350	29800	29800	29800	29800	0
128	20241111	182000	24995295350	29800	29800	29800	29800	0
129	20241111	181900	24995295350	29800	29800	29800	29800	0
130	20241111	181800	24995295350	29800	29800	29800	29800	0
131	20241111	181700	24995295350	29800	29800	29800	29800	0
132	20241111	181600	24995295350	29800	29800	29800	29800	0
133	20241111	181500	24995295350	29800	29800	29800	29800	0
134	20241111	181400	24995295350	29800	29800	29800	29800	0
135	20241111	181300	24995295350	29800	29800	29800	29800	0
136	20241111	181200	24995295350	29800	29800	29800	29800	0
137	20241111	181100	24995295350	29800	29800	29800	29800	0
138	20241111	181000	24995295350	29800	29800	29800	29800	0
139	20241111	180900	24995295350	29800	29800	29800	29800	0
140	20241111	180800	24995295350	29800	29800	29800	29800	0
141	20241111	180700	24995295350	29800	29800	29800	29800	0
142	20241111	180600	24995295350	29800	29800	29800	29800	0
143	20241111	180500	24995295350	29800	29800	29800	29800	0
144	20241111	180400	24995295350	29800	29800	29800	29800	0
145	20241111	180300	24995295350	29800	29800	29800	29800	0
146	20241111	180200	24995295350	29800	29800	29800	29800	0
147	20241111	180100	24995295350	29800	29800	29800	29800	0
148	20241111	180000	24995295350	29800	29800	29800	29800	0
149	20241111	175900	24995295350	29800	29800	29800	29800	0
150	20241111	175800	24995295350	29800	29800	29800	29800	0
151	20241111	175700	24995295350	29800	29800	29800	29800	0
152	20241111	175600	24995295350	29800	29800	29800	29800	13942
153	20241111	175500	24995295350	29800	29800	29800	29800	0
154	20241111	175400	24995295350	29800	29800	29800	29800	0
155	20241111	175300	24995295350	29800	29800	29800	29800	0
156	20241111	175200	24995295350	29800	29800	29800	29800	0
157	20241111	175100	24995295350	29800	29800	29800	29800	0
158	20241111	175000	24995295350	29800	29800	29800	29800	0
159	20241111	174900	24995295350	29800	29800	29800	29800	0
160	20241111	174800	24995295350	29800	29800	29800	29800	0
161	20241111	174700	24995295350	29800	29800	29800	29800	0
162	20241111	174600	24995295350	29800	29800	29800	29800	0
163	20241111	174500	24995295350	29800	29800	29800	29800	0
164	20241111	174400	24995295350	29800	29800	29800	29800	0
165	20241111	174300	24995295350	29800	29800	29800	29800	0
166	20241111	174200	24995295350	29800	29800	29800	29800	0
167	20241111	174100	24995295350	29800	29800	29800	29800	0
168	20241111	174000	24995295350	29800	29800	29800	29800	0
169	20241111	173900	24995295350	29800	29800	29800	29800	0
170	20241111	173800	24995295350	29800	29800	29800	29800	0
171	20241111	173700	24995295350	29800	29800	29800	29800	0
172	20241111	173600	24995295350	29800	29800	29800	29800	0
173	20241111	173500	24995295350	29800	29800	29800	29800	0
174	20241111	173400	24995295350	29800	29800	29800	29800	0
175	20241111	173300	24995295350	29800	29800	29800	29800	0
176	20241111	173200	24995295350	29800	29800	29800	29800	0
177	20241111	173100	24995295350	29800	29800	29800	29800	0
178	20241111	173000	24995295350	29800	29800	29800	29800	0
179	20241111	172900	24995295350	29800	29800	29800	29800	0
180	20241111	172800	24995295350	29800	29800	29800	29800	0
181	20241111	172700	24995295350	29800	29800	29800	29800	0
182	20241111	172600	24995295350	29800	29800	29800	29800	13942
183	20241111	172500	24995295350	29800	29800	29800	29800	0
184	20241111	172400	24995295350	29800	29800	29800	29800	0
185	20241111	172300	24995295350	29800	29800	29800	29800	0
186	20241111	172200	24995295350	29800	29800	29800	29800	0
187	20241111	172100	24995295350	29800	29800	29800	29800	0
188	20241111	172000	24995295350	29800	29800	29800	29800	0
189	20241111	171900	24995295350	29800	29800	29800	29800	0
190	20241111	171800	24995295350	29800	29800	29800	29800	0
191	20241111	171700	24995295350	29800	29800	29800	29800	0
192	20241111	171600	24995295350	29800	29800	29800	29800	0
193	20241111	171500	24995295350	29800	29800	29800	29800	0
194	20241111	171400	24995295350	29800	29800	29800	29800	0
195	20241111	171300	24995295350	29800	29800	29800	29800	0
196	20241111	171200	24995295350	29800	29800	29800	29800	0
197	20241111	171100	24995295350	29800	29800	29800	29800	0
198	20241111	171000	24995295350	29800	29800	29800	29800	0
199	20241111	170900	24995295350	29800	29800	29800	29800	0
200	20241111	170800	24995295350	29800	29800	29800	29800	0
201	20241111	170700	24995295350	29800	29800	29800	29800	0
202	20241111	170600	24995295350	29800	29800	29800	29800	0
203	20241111	170500	24995295350	29800	29800	29800	29800	0
204	20241111	170400	24995295350	29800	29800	29800	29800	0
205	20241111	170300	24995295350	29800	29800	29800	29800	0
206	20241111	170200	24995295350	29800	29800	29800	29800	0
207	20241111	170100	24995295350	29800	29800	29800	29800	0
208	20241111	170000	24995295350	29800	29800	29800	29800	0
209	20241111	165900	24995295350	29800	29800	29800	29800	0
210	20241111	165800	24995295350	29800	29800	29800	29800	0
211	20241111	165700	24995295350	29800	29800	29800	29800	0
212	20241111	165600	24995295350	29800	29800	29800	29800	13942
213	20241111	165500	24995295350	29800	29800	29800	29800	0
214	20241111	165400	24995295350	29800	29800	29800	29800	0
215	20241111	165300	24995295350	29800	29800	29800	29800	0
216	20241111	165200	24995295350	29800	29800	29800	29800	0
217	20241111	165100	24995295350	29800	29800	29800	29800	0
218	20241111	165000	24995295350	29800	29800	29800	29800	0
219	20241111	164900	24995295350	29800	29800	29800	29800	0
220	20241111	164800	24995295350	29800	29800	29800	29800	0
221	20241111	164700	24995295350	29800	29800	29800	29800	0
222	20241111	164600	24995295350	29800	29800	29800	29800	0
223	20241111	164500	24995295350	29800	29800	29800	29800	0
224	20241111	164400	24995295350	29800	29800	29800	29800	0
225	20241111	164300	24995295350	29800	29800	29800	29800	0
226	20241111	164200	24995295350	29800	29800	29800	29800	0
227	20241111	164100	24995295350	29800	29800	29800	29800	0
228	20241111	164000	24995295350	29800	29800	29800	29800	0
229	20241111	163900	24995295350	29800	29800	29800	29800	0
230	20241111	163800	24995295350	29800	29800	29800	29800	0
231	20241111	163700	24995295350	29800	29800	29800	29800	0
232	20241111	163600	24995295350	29800	29800	29800	29800	0
233	20241111	163500	24995295350	29800	29800	29800	29800	0
234	20241111	163400	24995295350	29800	29800	29800	29800	0
235	20241111	163300	24995295350	29800	29800	29800	29800	0
236	20241111	163200	24995295350	29800	29800	29800	29800	0
237	20241111	163100	24995295350	29800	29800	29800	29800	0
238	20241111	163000	24995295350	29800	29800	29800	29800	0
239	20241111	162900	24995295350	29800	29800	29800	29800	0
240	20241111	162800	24995295350	29800	29800	29800	29800	0
241	20241111	162700	24995295350	29800	29800	29800	29800	0
242	20241111	162600	24995295350	29800	29800	29800	29800	13942
243	20241111	162500	24995295350	29800	29800	29800	29800	0
244	20241111	162400	24995295350	29800	29800	29800	29800	0
245	20241111	162300	24995295350	29800	29800	29800	29800	0
246	20241111	162200	24995295350	29800	29800	29800	29800	0
247	20241111	162100	24995295350	29800	29800	29800	29800	0
248	20241111	162000	24995295350	29800	29800	29800	29800	0
249	20241111	161900	24995295350	29800	29800	29800	29800	0
250	20241111	161800	24995295350	29800	29800	29800	29800	0
251	20241111	161700	24995295350	29800	29800	29800	29800	0
252	20241111	161600	24995295350	29800	29800	29800	29800	0
253	20241111	161500	24995295350	29800	29800	29800	29800	0
254	20241111	161400	24995295350	29800	29800	29800	29800	0
255	20241111	161300	24995295350	29800	29800	29800	29800	0
256	20241111	161200	24995295350	29800	29800	29800	29800	0
257	20241111	161100	24995295350	29800	29800	29800	29800	0
258	20241111	161000	24995295350	29800	29800	29800	29800	0
259	20241111	160900	24995295350	29800	29800	29800	29800	0
260	20241111	160800	24995295350	29800	29800	29800	29800	0
261	20241111	160700	24995295350	29800	29800	29800	29800	0
262	20241111	160600	24995295350	29800	29800	29800	29800	0
263	20241111	160500	24995295350	29800	29800	29800	29800	0
264	20241111	160400	24995295350	29800	29800	29800	29800	0
265	20241111	160300	24995295350	29800	29800	29800	29800	0
266	20241111	160200	24995295350	29800	29800	29800	29800	0
267	20241111	160100	24995295350	29800	29800	29800	29800	0
268	20241111	160000	24995295350	29800	29800	29800	29800	0
269	20241111	155900	24995295350	29800	29800	29800	29800	0
270	20241111	155800	24995295350	29800	29800	29800	29800	0
271	20241111	155700	24995295350	29800	29800	29800	29800	0
272	20241111	155600	24995295350	29800	29800	29800	29800	13942
273	20241111	155500	24995295350	29800	29800	29800	29800	0
274	20241111	155400	24995295350	29800	29800	29800	29800	0
275	20241111	155300	24995295350	29800	29800	29800	29800	0
276	20241111	155200	24995295350	29800	29800	29800	29800	0
277	20241111	155100	24995295350	29800	29800	29800	29800	0
278	20241111	155000	24995295350	29800	29800	29800	29800	0
279	20241111	154900	24995295350	29800	29800	29800	29800	0
280	20241111	154800	24995295350	29800	29800	29800	29800	0
281	20241111	154700	24995295350	29800	29800	29800	29800	0
282	20241111	154600	24995295350	29800	29800	29800	29800	0
283	20241111	154500	24995295350	29800	29800	29800	29800	0
284	20241111	154400	24995295350	29800	29800	29800	29800	0
285	20241111	154300	24995295350	29800	29800	29800	29800	0
286	20241111	154200	24995295350	29800	29800	29800	29800	0
287	20241111	154100	24995295350	29800	29800	29800	29800	0
288	20241111	154000	24995295350	29800	29800	29800	29800	0
289	20241111	153900	24995295350	29800	29800	29800	29800	0
290	20241111	153800	24995295350	29800	29800	29800	29800	0
291	20241111	153700	24995295350	29800	29800	29800	29800	0
292	20241111	153600	24995295350	29800	29800	29800	29800	0
293	20241111	153500	24995295350	29800	29800	29800	29800	0
294	20241111	153400	24995295350	29800	29800	29800	29800	0
295	20241111	153300	24995295350	29800	29800	29800	29800	0
296	20241111	153200	24995295350	29800	29800	29800	29800	0
297	20241111	153100	24995295350	29800	29800	29800	29800	0
298	20241111	153000	24995295350	29800	29800	29800	29800	13942
299	20241111	152900	24579823750	29700	29700	29700	29700	0
300	20241111	152800	24579823750	29700	29700	29700	29700	0
301	20241111	152700	24579823750	29700	29700	29700	29700	0
302	20241111	152600	24579823750	29700	29700	29700	29700	0
303	20241111	152500	24579823750	29700	29700	29700	29700	0
304	20241111	152400	24579823750	29700	29700	29700	29700	0
305	20241111	152300	24579823750	29700	29700	29700	29700	0
306	20241111	152200	24579823750	29700	29700	29700	29700	0
307	20241111	152100	24579823750	29700	29700	29700	29700	0
308	20241111	152000	24579823750	29700	29700	29700	29700	0
309	20241111	151900	24579823750	29700	29650	29850	29600	3259
310	20241111	151800	24482953500	29650	29700	29700	29650	691
311	20241111	151700	24462456700	29650	29850	29850	29650	1177
312	20241111	151600	24427451750	29800	29800	29800	29700	948
313	20241111	151500	24399222500	29800	29800	29800	29650	806
314	20241111	151400	24375245150	29650	29700	29800	29650	1622
315	20241111	151300	24327077900	29750	29900	29900	29600	10624
316	20241111	151200	24011099400	29850	29900	29950	29850	744
317	20241111	151100	23988859950	29850	29900	29900	29850	897
318	20241111	151000	23962046350	29850	29900	29950	29850	924
319	20241111	150900	23934424600	29950	30000	30000	29900	6005
320	20241111	150800	23754708500	30000	30050	30100	29950	2889
321	20241111	150700	23667977400	30050	30000	30050	30000	2496
322	20241111	150600	23593015100	30000	30050	30050	30000	1728
323	20241111	150500	23541097350	30050	30000	30050	30000	2135
324	20241111	150400	23476971150	30000	29950	30000	29950	1273
325	20241111	150300	23438783400	30000	30000	30050	30000	1246
326	20241111	150200	23401384300	30000	30000	30050	29950	5427
327	20241111	150100	23238495200	30000	30000	30000	29950	896
328	20241111	150000	23211624250	30000	29950	30000	29950	802
329	20241111	145900	23187573200	29950	30000	30050	29950	1065
330	20241111	145800	23155628000	30000	30000	30050	29950	4816
331	20241111	145700	23011133250	30000	29950	30000	29900	1326
332	20241111	145600	22971397500	29950	29950	29950	29900	854
333	20241111	145500	22945825250	29950	29950	30000	29900	784
334	20241111	145400	22922330950	29950	29850	29950	29850	713
335	20241111	145300	22900978700	29900	29950	29950	29850	1006
336	20241111	145200	22870898750	29950	29950	29950	29900	1045
337	20241111	145100	22839633550	29900	29950	29950	29900	793
338	20241111	145000	22815893150	29950	29950	29950	29850	1194
339	20241111	144900	22780157200	29900	29950	29950	29900	696
340	20241111	144800	22759325500	29950	29950	29950	29900	584
341	20241111	144700	22741836250	29950	29900	30000	29900	988
342	20241111	144600	22712235150	29950	29950	30000	29900	1139
343	20241111	144500	22678097900	29900	29900	29950	29900	3695
344	20241111	144400	22567570350	29900	29950	29950	29900	1402
345	20241111	144300	22525596850	29950	29950	29950	29900	365
346	20241111	144200	22514673150	29950	30000	30050	29950	1167
347	20241111	144100	22479687150	30000	30050	30050	30000	476
348	20241111	144000	22465395650	30050	30050	30050	30000	459
349	20241111	143900	22451618350	30050	29950	30050	29950	2117
350	20241111	143800	22388105500	29900	29900	30000	29900	1882
351	20241111	143700	22331688400	29950	29950	29950	29900	720
352	20241111	143600	22310125950	29950	29900	30000	29850	3408
353	20241111	143500	22208099650	29900	30000	30000	29900	1875
354	20241111	143400	22152026250	29900	29950	30000	29900	1689
355	20241111	143300	22101441900	29950	29900	30000	29850	1252
356	20241111	143200	22063977600	29900	29900	30000	29900	1898
357	20241111	143100	22007169850	29900	29950	29950	29900	414
358	20241111	143000	21994782900	29950	29950	30000	29950	2073
359	20241111	142900	21932644150	29900	29950	29950	29900	310
360	20241111	142800	21923369350	29950	29850	30000	29850	2197
361	20241111	142700	21857527250	29900	29900	29950	29850	1024
362	20241111	142600	21826935200	29900	29950	29950	29900	272
363	20241111	142500	21818793750	29950	29900	29950	29900	444
364	20241111	142400	21805507950	29900	29900	29900	29850	406
365	20241111	142300	21793378200	29900	29850	29950	29850	4249
366	20241111	142200	21666307850	29850	29900	29900	29800	1977
367	20241111	142100	21607289100	29900	29900	29900	29900	3883
368	20241111	142000	21491187400	29950	29950	29950	29900	1280
369	20241111	141900	21452873100	29900	29900	29950	29900	2263
370	20241111	141800	21385135950	29950	29950	29950	29900	2316
371	20241111	141700	21315785600	30000	30000	30000	29950	995
372	20241111	141600	21285944250	30000	30050	30050	29950	2436
373	20241111	141500	21212857900	30000	30050	30050	30000	844
374	20241111	141400	21187504200	30000	30050	30050	30000	1425
375	20241111	141300	21144742550	30000	30050	30100	30000	2157
376	20241111	141200	21079967600	30100	30050	30100	30000	1981
377	20241111	141100	21020383900	30050	30100	30100	30050	418
378	20241111	141000	21007812900	30050	30100	30100	30050	1068
379	20241111	140900	20975666250	30100	30100	30100	30050	756
380	20241111	140800	20952920700	30100	30050	30100	30050	1312
381	20241111	140700	20913467600	30100	30050	30100	30050	1292
382	20241111	140600	20874639100	30050	30000	30050	30000	258
383	20241111	140500	20866889300	30000	30050	30100	30000	2046
384	20241111	140400	20805403350	30100	30100	30100	30050	417
385	20241111	140300	20792865650	30100	30100	30150	30050	480
386	20241111	140200	20778423500	30100	30100	30150	30050	3216
387	20241111	140100	20681621000	30100	30100	30100	30050	767
388	20241111	140000	20658534450	30100	30100	30100	30050	1806
389	20241111	135900	20604220000	30100	29950	30100	29950	9942
390	20241111	135800	20305843900	30000	30000	30000	30000	2725
391	20241111	135700	20224093900	30000	29900	30000	29900	2358
392	20241111	135600	20153487450	29950	30000	30000	29900	1909
393	20241111	135500	20096287950	29950	29950	30000	29900	1340
394	20241111	135400	20056162300	30000	29950	30000	29900	202
395	20241111	135300	20050110150	29950	29950	30000	29900	1231
396	20241111	135200	20013238200	29950	30000	30000	29950	1677
397	20241111	135100	19963006250	30000	29950	30000	29900	1747
398	20241111	135000	19910673450	29950	30000	30000	29900	1875
399	20241111	134900	19854473600	30000	30000	30000	29900	587
400	20241111	134800	19836883900	30000	29900	30000	29850	1273
401	20241111	134700	19798776950	29900	29900	29900	29800	260
402	20241111	134600	19791019850	29900	29850	29900	29850	385
403	20241111	134500	19779521250	29900	29950	29950	29850	2302
404	20241111	134400	19710701350	29950	30000	30000	29950	954
405	20241111	134300	19682086450	29950	29950	30000	29900	548
406	20241111	134200	19665675650	30000	29900	30000	29900	706
407	20241111	134100	19644529200	29950	29850	29950	29850	1540
408	20241111	134000	19598482650	29900	29900	29950	29850	2783
409	20241111	133900	19515301150	29900	29900	29950	29850	1261
410	20241111	133800	19477575900	29900	29900	29950	29850	2591
411	20241111	133700	19400127850	29900	29900	29900	29850	724
412	20241111	133600	19378495650	29900	29850	29900	29850	145
413	20241111	133500	19374160550	29850	30000	30000	29800	3676
414	20241111	133400	19264212400	30000	30050	30100	29950	6724
415	20241111	133300	19062037750	30050	30050	30100	30000	4008
416	20241111	133200	18941558650	30050	29950	30050	29950	1936
417	20241111	133100	18883432050	30000	30100	30100	29950	4632
418	20241111	133000	18744415850	30100	29950	30100	29950	17963
419	20241111	132900	18204724400	29950	30000	30000	29950	612
420	20241111	132800	18186382900	29950	30000	30000	29900	1876
421	20241111	132700	18130177850	30000	29950	30050	29950	5579
422	20241111	132600	17962853450	29950	29950	30000	29950	1461
423	20241111	132500	17919043150	30000	29850	30000	29850	12167
424	20241111	132400	17555216250	29850	29800	29850	29800	219
425	20241111	132300	17548688150	29850	29800	29850	29750	820
426	20241111	132200	17524258800	29800	29750	29800	29750	315
427	20241111	132100	17514880400	29750	29750	29800	29750	478
428	20241111	132000	17500651050	29800	29750	29800	29750	112
429	20241111	131900	17497313750	29750	29700	29800	29700	1535
430	20241111	131800	17451669400	29750	29750	29750	29700	847
431	20241111	131700	17426487600	29700	29800	29800	29700	246
432	20241111	131600	17419174150	29800	29800	29800	29700	1935
433	20241111	131500	17361568300	29800	29700	29800	29700	933
434	20241111	131400	17333819100	29800	29750	29800	29750	2737
435	20241111	131300	17252350550	29750	29700	29800	29700	2120
436	20241111	131200	17189282600	29700	29700	29750	29700	2028
437	20241111	131100	17129050750	29750	29750	29800	29750	1363
438	20241111	131000	17088497950	29800	29800	29800	29750	458
439	20241111	130900	17074869100	29800	29800	29800	29700	511
440	20241111	130800	17059659250	29850	29900	29900	29700	5209
441	20241111	130700	16904587650	29950	29950	30000	29900	3149
442	20241111	130600	16810291850	29950	29950	30050	29950	14036
443	20241111	130500	16389475050	29950	29800	29950	29800	4726
444	20241111	130400	16248143600	29900	29800	29900	29800	4296
445	20241111	130300	16119797750	29750	29850	29850	29750	2870
446	20241111	130200	16034136950	29800	29750	29850	29750	5694
447	20241111	130100	15864540500	29750	29700	29750	29650	3220
448	20241111	130000	15768936450	29700	29550	29700	29500	4483
449	20241111	125900	15636180350	29500	29500	29550	29500	427
450	20241111	125800	15623583150	29500	29500	29500	29500	1041
451	20241111	125700	15592873650	29500	29500	29550	29500	751
452	20241111	125600	15570715450	29550	29600	29600	29500	2769
453	20241111	125500	15488904750	29600	29600	29650	29600	694
454	20241111	125400	15468361950	29600	29600	29700	29600	515
455	20241111	125300	15453095900	29650	29600	29650	29600	422
456	20241111	125200	15440584150	29650	29650	29650	29600	2019
457	20241111	125100	15380757100	29650	29550	29650	29550	860
458	20241111	125000	15355262100	29550	29600	29650	29500	3745
459	20241111	124900	15244412400	29600	29600	29600	29550	154
460	20241111	124800	15239854150	29600	29550	29600	29500	1264
461	20241111	124700	15202495300	29500	29500	29550	29500	34
462	20241111	124600	15201491900	29550	29500	29550	29500	432
463	20241111	124500	15188738350	29500	29550	29550	29500	185
464	20241111	124400	15183277700	29550	29550	29550	29500	176
465	20241111	124300	15178085200	29550	29550	29550	29500	515
466	20241111	124200	15162883900	29550	29550	29550	29500	57
467	20241111	124100	15161199600	29550	29500	29550	29500	346
468	20241111	124000	15150990900	29550	29550	29550	29500	174
469	20241111	123900	15145853250	29550	29500	29550	29450	2719
470	20241111	123800	15065569100	29500	29450	29500	29450	227
471	20241111	123700	15058883850	29450	29500	29500	29450	2143
472	20241111	123600	14995670950	29450	29450	29500	29450	82
473	20241111	123500	14993255450	29450	29450	29500	29450	486
474	20241111	123400	14978941800	29500	29550	29600	29500	4409
475	20241111	123300	14848813150	29550	29600	29600	29550	185
476	20241111	123200	14843344700	29600	29600	29600	29550	209
477	20241111	123100	14837166700	29550	29600	29650	29550	1790
478	20241111	123000	14784172200	29600	29600	29650	29600	210
479	20241111	122900	14777955550	29650	29650	29650	29600	205
480	20241111	122800	14771886200	29650	29650	29650	29600	187
481	20241111	122700	14766341850	29650	29650	29650	29600	265
482	20241111	122600	14758494100	29650	29650	29650	29600	376
483	20241111	122500	14747347500	29650	29600	29650	29600	197
484	20241111	122400	14741515750	29600	29600	29600	29600	46
485	20241111	122300	14740154150	29600	29650	29650	29600	467
486	20241111	122200	14726326250	29650	29650	29650	29600	58
487	20241111	122100	14724606600	29650	29650	29650	29600	312
488	20241111	122000	14715369350	29650	29600	29650	29600	325
489	20241111	121900	14705741300	29650	29600	29650	29600	283
490	20241111	121800	14697359450	29650	29600	29650	29600	322
491	20241111	121700	14687822100	29600	29600	29650	29600	563
492	20241111	121600	14671153850	29600	29600	29650	29600	535
493	20241111	121500	14655317250	29600	29650	29650	29600	487
494	20241111	121400	14640883950	29650	29650	29700	29650	255
495	20241111	121300	14633319900	29650	29650	29700	29650	135
496	20241111	121200	14629311500	29700	29700	29700	29650	653
497	20241111	121100	14609917700	29700	29700	29700	29650	600
498	20241111	121000	14592097800	29650	29550	29650	29550	1651
499	20241111	120900	14543218100	29550	29550	29600	29550	192
500	20241111	120800	14537543350	29600	29500	29600	29500	255
501	20241111	120700	14530004150	29550	29550	29550	29550	1559
502	20241111	120600	14483935700	29550	29500	29550	29500	339
503	20241111	120500	14473924850	29500	29450	29500	29450	1463
504	20241111	120400	14430783350	29450	29450	29450	29450	437
505	20241111	120300	14417913700	29450	29450	29450	29400	2272
506	20241111	120200	14351004250	29500	29400	29500	29400	1821
507	20241111	120100	14297348550	29400	29300	29450	29300	5090
508	20241111	120000	14147802950	29300	29250	29350	29250	289
509	20241111	115900	14139323100	29350	29400	29400	29250	4101
510	20241111	115800	14019079450	29400	29350	29400	29350	186
511	20241111	115700	14013619350	29350	29500	29500	29300	11660
512	20241111	115600	13671307900	29450	29500	29500	29450	294
513	20241111	115500	13662648800	29500	29450	29500	29450	374
514	20241111	115400	13651616650	29500	29500	29500	29450	520
515	20241111	115300	13636285400	29450	29450	29500	29450	1052
516	20241111	115200	13605284650	29500	29500	29500	29450	419
517	20241111	115100	13592942600	29500	29500	29500	29450	1822
518	20241111	115000	13539203600	29500	29550	29550	29500	2698
519	20241111	114900	13459540350	29550	29600	29600	29550	1539
520	20241111	114800	13413994150	29650	29650	29650	29650	94
521	20241111	114700	13411207050	29650	29600	29650	29600	1486
522	20241111	114600	13367187650	29600	29550	29650	29550	912
523	20241111	114500	13340216800	29550	29550	29700	29500	4196
524	20241111	114400	13216028950	29550	29550	29550	29500	1848
525	20241111	114300	13161428800	29550	29500	29550	29500	621
526	20241111	114200	13143100000	29550	29550	29600	29500	227
527	20241111	114100	13136393850	29600	29550	29600	29550	199
528	20241111	114000	13130510100	29550	29600	29600	29500	293
529	20241111	113900	13121859750	29600	29600	29600	29500	1546
530	20241111	113800	13076212200	29600	29650	29650	29550	744
531	20241111	113700	13054193600	29650	29600	29650	29600	437
532	20241111	113600	13041253500	29600	29650	29650	29550	332
533	20241111	113500	13031438300	29650	29600	29650	29500	289
534	20241111	113400	13022893050	29550	29550	29600	29550	518
535	20241111	113300	13007578850	29600	29600	29650	29550	1955
536	20241111	113200	12949755100	29600	29600	29600	29550	210
537	20241111	113100	12943539700	29600	29600	29600	29500	879
538	20241111	113000	12917556450	29600	29600	29600	29500	1675
539	20241111	112900	12868067600	29600	29600	29600	29550	410
540	20241111	112800	12855942050	29550	29600	29600	29550	176
541	20241111	112700	12850736400	29600	29600	29600	29550	1071
542	20241111	112600	12819056150	29600	29650	29650	29550	1084
543	20241111	112500	12786966200	29650	29650	29650	29600	1242
544	20241111	112400	12750199050	29600	29750	29750	29600	3697
545	20241111	112300	12640498850	29750	29800	29800	29700	3280
546	20241111	112200	12542927900	29850	29750	29850	29750	2505
547	20241111	112100	12468278550	29800	29800	29850	29750	366
548	20241111	112000	12457375950	29800	29850	29850	29800	760
549	20241111	111900	12434705900	29850	29750	29850	29750	1819
550	20241111	111800	12380454500	29800	29800	29800	29750	463
551	20241111	111700	12366664450	29800	29800	29800	29750	350
552	20241111	111600	12356242600	29800	29750	29800	29750	499
553	20241111	111500	12341389050	29750	29800	29800	29750	291
554	20241111	111400	12332726950	29800	29800	29800	29750	534
555	20241111	111300	12316825300	29800	29850	29850	29750	258
556	20241111	111200	12309135450	29850	29900	29900	29800	1201
557	20241111	111100	12273291400	29900	29850	29900	29750	1950
558	20241111	111000	12215216250	29900	29900	29900	29800	935
559	20241111	110900	12187297500	29900	29850	29900	29800	385
560	20241111	110800	12175796800	29850	29900	29900	29800	1114
561	20241111	110700	12142501600	29900	29700	29900	29700	6665
562	20241111	110600	11943609900	29700	29800	29800	29700	952
563	20241111	110500	11915299550	29800	29750	29800	29750	1108
564	20241111	110400	11882333150	29750	29700	29750	29700	997
565	20241111	110300	11852715700	29750	29750	29750	29700	661
566	20241111	110200	11833062000	29750	29700	29750	29700	2517
567	20241111	110100	11758284950	29700	29800	29800	29700	5827
568	20241111	110000	11585061200	29800	29900	29900	29800	3399
569	20241111	105900	11483698600	29900	29900	29950	29800	1143
570	20241111	105800	11449543850	29800	29950	29950	29800	3888
571	20241111	105700	11333414700	29950	29950	30000	29850	8306
572	20241111	105600	11084679950	29950	29950	30000	29950	1810
573	20241111	105500	11030462950	29950	29950	29950	29900	838
574	20241111	105400	11005373350	29950	29900	29950	29900	1643
575	20241111	105300	10956190100	29900	29900	29900	29850	968
576	20241111	105200	10927262500	29900	29900	29950	29850	961
577	20241111	105100	10898525500	29900	29950	29950	29850	292
578	20241111	105000	10889785850	29950	29850	29950	29850	3329
579	20241111	104900	10790270100	29850	30000	30000	29850	1347
580	20241111	104800	10749957500	29950	29900	30000	29850	5975
581	20241111	104700	10571051650	29900	29900	29950	29850	1113
582	20241111	104600	10537762700	29900	29950	29950	29800	1444
583	20241111	104500	10494624750	29950	30000	30000	29900	3205
584	20241111	104400	10398685350	29950	30100	30100	29950	3084
585	20241111	104300	10306170250	30050	29900	30100	29900	8443
586	20241111	104200	10052808600	30000	29900	30000	29800	3314
587	20241111	104100	9953508050	29900	29850	30000	29800	6686
588	20241111	104000	9753288450	29800	29900	29950	29800	3750
589	20241111	103900	9641253350	29900	29850	30000	29850	3592
590	20241111	103800	9533773300	29950	29850	29950	29750	7557
591	20241111	103700	9307971250	29950	29850	29950	29850	13149
592	20241111	103600	8914648050	29850	29800	29850	29700	3830
593	20241111	103500	8800586200	29800	29750	29900	29750	9962
594	20241111	103400	8503499050	29750	29600	29800	29600	11240
595	20241111	103300	8169312900	29600	29550	29600	29550	2054
596	20241111	103200	8108560750	29550	29500	29550	29500	972
597	20241111	103100	8079846300	29550	29600	29650	29500	2715
598	20241111	103000	7999535550	29600	29500	29650	29450	2605
599	20241111	102900	7922552300	29500	29400	29500	29400	1904
600	20241111	102800	7866426700	29400	29500	29500	29350	1499
601	20241111	102700	7822356700	29500	29500	29500	29400	651
602	20241111	102600	7803157000	29400	29450	29500	29400	2290
603	20241111	102500	7735723750	29450	29400	29550	29400	5626
604	20241111	102400	7569883550	29400	29350	29450	29300	3020
605	20241111	102300	7481027150	29350	29350	29400	29200	1448
606	20241111	102200	7438571600	29300	29200	29400	29200	5068
607	20241111	102100	7290027150	29200	29200	29250	29100	3169
608	20241111	102000	7197512700	29200	29200	29250	29100	511
609	20241111	101900	7182593750	29200	29150	29250	29100	1196
610	20241111	101800	7147732750	29150	29100	29150	29050	985
611	20241111	101700	7119086850	29100	29200	29200	29000	5102
612	20241111	101600	6970548500	29250	29250	29250	29200	455
613	20241111	101500	6957254150	29150	29300	29300	29150	681
614	20241111	101400	6937373600	29300	29250	29300	29200	457
615	20241111	101300	6924011000	29250	29300	29350	29200	2458
616	20241111	101200	6852127300	29350	29300	29400	29300	3264
617	20241111	101100	6756310800	29300	29400	29400	29250	3364
618	20241111	101000	6657591050	29400	29150	29450	29150	6666
619	20241111	100900	6461962650	29200	29200	29300	29200	2993
620	20241111	100800	6374426200	29200	29150	29300	29150	3458
621	20241111	100700	6273404200	29200	29150	29200	29000	3986
622	20241111	100600	6157140000	29150	28900	29150	28850	4080
623	20241111	100500	6038810350	28900	28900	28900	28800	813
624	20241111	100400	6015336650	28900	28950	28950	28900	593
625	20241111	100300	5998196600	28950	28900	29000	28850	312
626	20241111	100200	5989176250	28900	29050	29050	28850	3368
627	20241111	100100	5891657400	29050	29050	29050	29000	386
628	20241111	100000	5880449550	29050	29000	29050	29000	253
629	20241111	095900	5873107500	29050	29050	29050	29000	445
630	20241111	095800	5860183300	29050	29000	29050	28950	693
631	20241111	095700	5840087750	29000	29000	29000	28950	578
632	20241111	095600	5823327100	29000	29050	29050	28950	240
633	20241111	095500	5816370650	29000	28950	29050	28950	728
634	20241111	095400	5795280450	28950	28850	28950	28850	565
635	20241111	095300	5778950650	28900	28850	28950	28850	1795
636	20241111	095200	5727103000	28900	28800	28900	28750	2455
637	20241111	095100	5656404200	28800	28850	28900	28750	2036
638	20241111	095000	5597766300	28900	28900	28900	28800	918
639	20241111	094900	5571271700	28900	28900	28900	28850	1510
640	20241111	094800	5527683450	28900	28900	28950	28850	1920
641	20241111	094700	5472194200	28900	28850	28900	28650	9019
642	20241111	094600	5212718900	28850	28900	28900	28800	2969
643	20241111	094500	5127121250	28900	28900	28950	28850	7645
644	20241111	094400	4906282350	28950	29000	29050	28950	12105
645	20241111	094300	4555339200	29000	29050	29050	29000	1212
646	20241111	094200	4520182900	29100	29100	29100	29000	1017
647	20241111	094100	4490619800	29100	29150	29150	29000	5300
648	20241111	094000	4336664800	29150	29150	29150	29100	802
649	20241111	093900	4313288950	29150	29150	29200	29000	4581
650	20241111	093800	4179956100	29150	29150	29200	29050	7301
651	20241111	093700	3967567750	29100	29250	29250	29100	1773
652	20241111	093600	3915882500	29200	29300	29300	29200	1394
653	20241111	093500	3875170500	29300	29300	29350	29250	1443
654	20241111	093400	3832932750	29350	29300	29350	29250	461
655	20241111	093300	3819423900	29300	29400	29400	29250	1115
656	20241111	093200	3786752750	29350	29350	29400	29300	1713
657	20241111	093100	3736507450	29350	29300	29400	29300	1404
658	20241111	093000	3695316250	29300	29300	29350	29250	1235
659	20241111	092900	3659102600	29300	29450	29450	29300	3937
660	20241111	092800	3543587400	29450	29400	29450	29400	666
661	20241111	092700	3524006250	29450	29450	29450	29400	451
662	20241111	092600	3510735450	29400	29350	29450	29350	468
663	20241111	092500	3496975300	29400	29350	29400	29300	1902
664	20241111	092400	3441144150	29350	29350	29400	29350	835
665	20241111	092300	3416611250	29350	29400	29450	29350	1636
666	20241111	092200	3368548600	29450	29300	29450	29300	561
667	20241111	092100	3352082300	29300	29250	29350	29200	2431
668	20241111	092000	3280946450	29250	29350	29350	29250	3086
669	20241111	091900	3190512550	29300	29250	29350	29250	999
670	20241111	091800	3161248650	29250	29350	29350	29200	5187
671	20241111	091700	3009564900	29350	29350	29400	29250	4133
672	20241111	091600	2888312800	29350	29350	29500	29300	8734
673	20241111	091500	2631772200	29400	29500	29500	29400	3337
674	20241111	091400	2533621150	29500	29550	29600	29400	9186
675	20241111	091300	2262742150	29600	29700	29700	29500	9393
676	20241111	091200	1984775400	29700	29550	29750	29550	12009
677	20241111	091100	1628403850	29550	29550	29550	29450	1583
678	20241111	091000	1581704000	29550	29400	29600	29400	4956
679	20241111	090900	1435479500	29400	29450	29450	29400	1856
680	20241111	090800	1380877300	29450	29200	29450	29200	3080
681	20241111	090700	1290573550	29250	29250	29300	29150	3100
682	20241111	090600	1199969150	29250	29400	29400	29250	4174
683	20241111	090500	1077542550	29400	29400	29450	29300	1181
684	20241111	090400	1042861750	29400	29450	29450	29300	1992
685	20241111	090300	984364750	29400	29350	29500	29300	3848
686	20241111	090200	871434100	29350	29450	29500	29350	4359
687	20241111	090100	743222200	29500	29500	29500	29400	7380
688	20241111	090000	525605650	29500	29600	29650	29450	17386