KissMeData/000500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183100	72433182500	41650	41650	41650	41650	16555
3	20241120	183000	72433182500	41650	41650	41650	41650	0
4	20241120	182900	72433182500	41650	41650	41650	41650	0
5	20241120	182800	72433182500	41650	41650	41650	41650	0
6	20241120	182700	72433182500	41650	41650	41650	41650	0
7	20241120	182600	72433182500	41650	41650	41650	41650	0
8	20241120	182500	72433182500	41650	41650	41650	41650	0
9	20241120	182400	72433182500	41650	41650	41650	41650	0
10	20241120	182300	72433182500	41650	41650	41650	41650	0
11	20241120	182200	72433182500	41650	41650	41650	41650	0
12	20241120	182100	72433182500	41650	41650	41650	41650	0
13	20241120	182000	72433182500	41650	41650	41650	41650	0
14	20241120	181900	72433182500	41650	41650	41650	41650	0
15	20241120	181800	72433182500	41650	41650	41650	41650	0
16	20241120	181700	72433182500	41650	41650	41650	41650	0
17	20241120	181600	72433182500	41650	41650	41650	41650	0
18	20241120	181500	72433182500	41650	41650	41650	41650	0
19	20241120	181400	72433182500	41650	41650	41650	41650	0
20	20241120	181300	72433182500	41650	41650	41650	41650	0
21	20241120	181200	72433182500	41650	41650	41650	41650	0
22	20241120	181100	72433182500	41650	41650	41650	41650	0
23	20241120	181000	72433182500	41650	41650	41650	41650	0
24	20241120	180900	72433182500	41650	41650	41650	41650	0
25	20241120	180800	72433182500	41650	41650	41650	41650	0
26	20241120	180700	72433182500	41650	41650	41650	41650	0
27	20241120	180600	72433182500	41650	41650	41650	41650	0
28	20241120	180500	72433182500	41650	41650	41650	41650	0
29	20241120	180400	72433182500	41650	41650	41650	41650	0
30	20241120	180300	72433182500	41650	41650	41650	41650	0
31	20241120	180200	72433182500	41650	41650	41650	41650	0
32	20241120	180100	72433182500	41650	41650	41650	41650	16555
33	20241120	180000	72433182500	41650	41650	41650	41650	0
34	20241120	175900	72433182500	41650	41650	41650	41650	0
35	20241120	175800	72433182500	41650	41650	41650	41650	0
36	20241120	175700	72433182500	41650	41650	41650	41650	0
37	20241120	175600	72433182500	41650	41650	41650	41650	0
38	20241120	175500	72433182500	41650	41650	41650	41650	0
39	20241120	175400	72433182500	41650	41650	41650	41650	0
40	20241120	175300	72433182500	41650	41650	41650	41650	0
41	20241120	175200	72433182500	41650	41650	41650	41650	0
42	20241120	175100	72433182500	41650	41650	41650	41650	0
43	20241120	175000	72433182500	41650	41650	41650	41650	0
44	20241120	174900	72433182500	41650	41650	41650	41650	0
45	20241120	174800	72433182500	41650	41650	41650	41650	0
46	20241120	174700	72433182500	41650	41650	41650	41650	0
47	20241120	174600	72433182500	41650	41650	41650	41650	0
48	20241120	174500	72433182500	41650	41650	41650	41650	0
49	20241120	174400	72433182500	41650	41650	41650	41650	0
50	20241120	174300	72433182500	41650	41650	41650	41650	0
51	20241120	174200	72433182500	41650	41650	41650	41650	0
52	20241120	174100	72433182500	41650	41650	41650	41650	0
53	20241120	174000	72433182500	41650	41650	41650	41650	0
54	20241120	173900	72433182500	41650	41650	41650	41650	0
55	20241120	173800	72433182500	41650	41650	41650	41650	0
56	20241120	173700	72433182500	41650	41650	41650	41650	0
57	20241120	173600	72433182500	41650	41650	41650	41650	0
58	20241120	173500	72433182500	41650	41650	41650	41650	0
59	20241120	173400	72433182500	41650	41650	41650	41650	0
60	20241120	173300	72433182500	41650	41650	41650	41650	0
61	20241120	173200	72433182500	41650	41650	41650	41650	0
62	20241120	173100	72433182500	41650	41650	41650	41650	16555
63	20241120	173000	72433182500	41650	41650	41650	41650	0
64	20241120	172900	72433182500	41650	41650	41650	41650	0
65	20241120	172800	72433182500	41650	41650	41650	41650	0
66	20241120	172700	72433182500	41650	41650	41650	41650	0
67	20241120	172600	72433182500	41650	41650	41650	41650	0
68	20241120	172500	72433182500	41650	41650	41650	41650	0
69	20241120	172400	72433182500	41650	41650	41650	41650	0
70	20241120	172300	72433182500	41650	41650	41650	41650	0
71	20241120	172200	72433182500	41650	41650	41650	41650	0
72	20241120	172100	72433182500	41650	41650	41650	41650	0
73	20241120	172000	72433182500	41650	41650	41650	41650	0
74	20241120	171900	72433182500	41650	41650	41650	41650	0
75	20241120	171800	72433182500	41650	41650	41650	41650	0
76	20241120	171700	72433182500	41650	41650	41650	41650	0
77	20241120	171600	72433182500	41650	41650	41650	41650	0
78	20241120	171500	72433182500	41650	41650	41650	41650	0
79	20241120	171400	72433182500	41650	41650	41650	41650	0
80	20241120	171300	72433182500	41650	41650	41650	41650	0
81	20241120	171200	72433182500	41650	41650	41650	41650	0
82	20241120	171100	72433182500	41650	41650	41650	41650	0
83	20241120	171000	72433182500	41650	41650	41650	41650	0
84	20241120	170900	72433182500	41650	41650	41650	41650	0
85	20241120	170800	72433182500	41650	41650	41650	41650	0
86	20241120	170700	72433182500	41650	41650	41650	41650	0
87	20241120	170600	72433182500	41650	41650	41650	41650	0
88	20241120	170500	72433182500	41650	41650	41650	41650	0
89	20241120	170400	72433182500	41650	41650	41650	41650	0
90	20241120	170300	72433182500	41650	41650	41650	41650	0
91	20241120	170200	72433182500	41650	41650	41650	41650	0
92	20241120	170100	72433182500	41650	41650	41650	41650	16555
93	20241120	170000	72433182500	41650	41650	41650	41650	0
94	20241120	165900	72433182500	41650	41650	41650	41650	0
95	20241120	165800	72433182500	41650	41650	41650	41650	0
96	20241120	165700	72433182500	41650	41650	41650	41650	0
97	20241120	165600	72433182500	41650	41650	41650	41650	0
98	20241120	165500	72433182500	41650	41650	41650	41650	0
99	20241120	165400	72433182500	41650	41650	41650	41650	0
100	20241120	165300	72433182500	41650	41650	41650	41650	0
101	20241120	165200	72433182500	41650	41650	41650	41650	0
102	20241120	165100	72433182500	41650	41650	41650	41650	0
103	20241120	165000	72433182500	41650	41650	41650	41650	0
104	20241120	164900	72433182500	41650	41650	41650	41650	0
105	20241120	164800	72433182500	41650	41650	41650	41650	0
106	20241120	164700	72433182500	41650	41650	41650	41650	0
107	20241120	164600	72433182500	41650	41650	41650	41650	0
108	20241120	164500	72433182500	41650	41650	41650	41650	0
109	20241120	164400	72433182500	41650	41650	41650	41650	0
110	20241120	164300	72433182500	41650	41650	41650	41650	0
111	20241120	164200	72433182500	41650	41650	41650	41650	0
112	20241120	164100	72433182500	41650	41650	41650	41650	0
113	20241120	164000	72433182500	41650	41650	41650	41650	0
114	20241120	163900	72433182500	41650	41650	41650	41650	0
115	20241120	163800	72433182500	41650	41650	41650	41650	0
116	20241120	163700	72433182500	41650	41650	41650	41650	0
117	20241120	163600	72433182500	41650	41650	41650	41650	0
118	20241120	163500	72433182500	41650	41650	41650	41650	0
119	20241120	163400	72433182500	41650	41650	41650	41650	0
120	20241120	163300	72433182500	41650	41650	41650	41650	0
121	20241120	163200	72433182500	41650	41650	41650	41650	0
122	20241120	163100	72433182500	41650	41650	41650	41650	16555
123	20241120	163000	72433182500	41650	41650	41650	41650	0
124	20241120	162900	72433182500	41650	41650	41650	41650	0
125	20241120	162800	72433182500	41650	41650	41650	41650	0
126	20241120	162700	72433182500	41650	41650	41650	41650	0
127	20241120	162600	72433182500	41650	41650	41650	41650	0
128	20241120	162500	72433182500	41650	41650	41650	41650	0
129	20241120	162400	72433182500	41650	41650	41650	41650	0
130	20241120	162300	72433182500	41650	41650	41650	41650	0
131	20241120	162200	72433182500	41650	41650	41650	41650	0
132	20241120	162100	72433182500	41650	41650	41650	41650	0
133	20241120	162000	72433182500	41650	41650	41650	41650	0
134	20241120	161900	72433182500	41650	41650	41650	41650	0
135	20241120	161800	72433182500	41650	41650	41650	41650	0
136	20241120	161700	72433182500	41650	41650	41650	41650	0
137	20241120	161600	72433182500	41650	41650	41650	41650	0
138	20241120	161500	72433182500	41650	41650	41650	41650	0
139	20241120	161400	72433182500	41650	41650	41650	41650	0
140	20241120	161300	72433182500	41650	41650	41650	41650	0
141	20241120	161200	72433182500	41650	41650	41650	41650	0
142	20241120	161100	72433182500	41650	41650	41650	41650	0
143	20241120	161000	72433182500	41650	41650	41650	41650	0
144	20241120	160900	72433182500	41650	41650	41650	41650	0
145	20241120	160800	72433182500	41650	41650	41650	41650	0
146	20241120	160700	72433182500	41650	41650	41650	41650	0
147	20241120	160600	72433182500	41650	41650	41650	41650	0
148	20241120	160500	72433182500	41650	41650	41650	41650	0
149	20241120	160400	72433182500	41650	41650	41650	41650	0
150	20241120	160300	72433182500	41650	41650	41650	41650	0
151	20241120	160200	72433182500	41650	41650	41650	41650	0
152	20241120	160100	72433182500	41650	41650	41650	41650	16555
153	20241120	160000	72433182500	41650	41650	41650	41650	0
154	20241120	155900	72433182500	41650	41650	41650	41650	0
155	20241120	155800	72433182500	41650	41650	41650	41650	0
156	20241120	155700	72433182500	41650	41650	41650	41650	0
157	20241120	155600	72433182500	41650	41650	41650	41650	0
158	20241120	155500	72433182500	41650	41650	41650	41650	0
159	20241120	155400	72433182500	41650	41650	41650	41650	0
160	20241120	155300	72433182500	41650	41650	41650	41650	0
161	20241120	155200	72433182500	41650	41650	41650	41650	0
162	20241120	155100	72433182500	41650	41650	41650	41650	0
163	20241120	155000	72433182500	41650	41650	41650	41650	0
164	20241120	154900	72433182500	41650	41650	41650	41650	0
165	20241120	154800	72433182500	41650	41650	41650	41650	0
166	20241120	154700	72433182500	41650	41650	41650	41650	0
167	20241120	154600	72433182500	41650	41650	41650	41650	0
168	20241120	154500	72433182500	41650	41650	41650	41650	0
169	20241120	154400	72433182500	41650	41650	41650	41650	0
170	20241120	154300	72433182500	41650	41650	41650	41650	0
171	20241120	154200	72433182500	41650	41650	41650	41650	0
172	20241120	154100	72433182500	41650	41650	41650	41650	0
173	20241120	154000	72433182500	41650	41650	41650	41650	0
174	20241120	153900	72433182500	41650	41650	41650	41650	0
175	20241120	153800	72433182500	41650	41650	41650	41650	0
176	20241120	153700	72433182500	41650	41650	41650	41650	0
177	20241120	153600	72433182500	41650	41650	41650	41650	0
178	20241120	153500	72433182500	41650	41650	41650	41650	0
179	20241120	153400	72433182500	41650	41650	41650	41650	0
180	20241120	153300	72433182500	41650	41650	41650	41650	0
181	20241120	153200	72433182500	41650	41650	41650	41650	0
182	20241120	153100	72433182500	41650	41650	41650	41650	16555
183	20241120	153000	72433182500	41650	41650	41650	41650	16555
184	20241120	152900	71743666750	41950	41950	41950	41950	0
185	20241120	152800	71743666750	41950	41950	41950	41950	0
186	20241120	152700	71743666750	41950	41950	41950	41950	0
187	20241120	152600	71743666750	41950	41950	41950	41950	0
188	20241120	152500	71743666750	41950	41950	41950	41950	0
189	20241120	152400	71743666750	41950	41950	41950	41950	0
190	20241120	152300	71743666750	41950	41950	41950	41950	0
191	20241120	152200	71743666750	41950	41950	41950	41950	0
192	20241120	152100	71743666750	41950	41950	41950	41950	0
193	20241120	152000	71743666750	41950	41950	41950	41950	0
194	20241120	151900	71743666750	41950	42200	42200	41750	2841
195	20241120	151800	71624495600	42200	42050	42200	42000	2974
196	20241120	151700	71499322500	42050	41800	42100	41750	2545
197	20241120	151600	71392496100	41800	41850	41850	41750	1155
198	20241120	151500	71344222250	41850	41750	41850	41700	2365
199	20241120	151400	71245470800	41750	41850	41900	41750	1912
200	20241120	151300	71165583650	42000	41950	42000	41750	2945
201	20241120	151200	71042320950	41800	41950	42000	41800	4075
202	20241120	151100	70871754700	41950	41950	41950	41900	2516
203	20241120	151000	70766282400	41950	42100	42150	41950	4701
204	20241120	150900	70568738450	42100	42150	42150	42050	987
205	20241120	150800	70527145100	42050	42150	42200	42050	1612
206	20241120	150700	70459266500	42150	42050	42150	42050	727
207	20241120	150600	70428671900	42050	42000	42150	42000	2667
208	20241120	150500	70316557200	42000	42150	42150	42000	4702
209	20241120	150400	70118776600	42150	42200	42250	42150	816
210	20241120	150300	70084358950	42200	42350	42350	42150	1286
211	20241120	150200	70030059600	42350	42500	42550	42300	2197
212	20241120	150100	69936921950	42500	42500	42550	42450	1422
213	20241120	150000	69876490700	42500	42400	42500	42400	831
214	20241120	145900	69841226450	42500	42250	42500	42250	1928
215	20241120	145800	69759487500	42300	42400	42450	42250	1547
216	20241120	145700	69693971600	42450	42450	42650	42400	2686
217	20241120	145600	69579849550	42450	42250	42600	42250	6108
218	20241120	145500	69320623700	42250	42000	42250	41950	2630
219	20241120	145400	69209860250	42000	42000	42150	41950	2576
220	20241120	145300	69101565800	42050	42100	42100	41950	5303
221	20241120	145200	68878591800	42100	42050	42250	42050	6942
222	20241120	145100	68586050750	42050	42500	42500	42000	9745
223	20241120	145000	68175124850	42250	42550	42550	42250	9616
224	20241120	144900	67767298900	42550	42650	42750	42550	2494
225	20241120	144800	67661068700	42600	42800	42800	42550	6812
226	20241120	144700	67370446100	42800	42950	42950	42800	1634
227	20241120	144600	67300351450	43000	43050	43100	42950	1118
228	20241120	144500	67252232050	43050	42850	43300	42850	1554
229	20241120	144400	67185481350	42800	42850	43050	42700	5109
230	20241120	144300	66966513000	42850	43600	43600	42700	12225
231	20241120	144200	66439185200	43600	43700	43750	43600	1557
232	20241120	144100	66371210050	43750	43700	43750	43700	321
233	20241120	144000	66357180050	43700	43700	43750	43650	1118
234	20241120	143900	66308318250	43700	43700	43800	43700	1254
235	20241120	143800	66253467850	43700	43700	43750	43700	1226
236	20241120	143700	66199882300	43750	43800	43800	43600	6713
237	20241120	143600	65906330900	43800	43850	43900	43800	6696
238	20241120	143500	65612813750	43850	43950	43950	43850	2224
239	20241120	143400	65515202750	43900	44000	44000	43900	762
240	20241120	143300	65481720750	43950	43950	43950	43900	1445
241	20241120	143200	65418261700	43900	43900	43950	43900	505
242	20241120	143100	65396088850	43900	43950	43950	43900	2651
243	20241120	143000	65279694100	43950	44000	44000	43950	3554
244	20241120	142900	65123476200	44050	43950	44050	43950	339
245	20241120	142800	65108565450	44000	44000	44000	43950	528
246	20241120	142700	65085333500	44000	44050	44050	44000	2371
247	20241120	142600	64980975000	44050	44050	44050	44000	2188
248	20241120	142500	64884624300	44000	44050	44050	44000	701
249	20241120	142400	64853763000	44000	44000	44050	44000	313
250	20241120	142300	64839978900	43950	43950	44000	43950	275
251	20241120	142200	64827891150	43950	43950	44000	43950	282
252	20241120	142100	64815485600	44000	43950	44000	43950	297
253	20241120	142000	64802432400	43950	44000	44000	43950	604
254	20241120	141900	64775881600	44000	44000	44050	44000	575
255	20241120	141800	64750580600	44000	44000	44050	44000	446
256	20241120	141700	64730955950	44000	44000	44050	43950	121
257	20241120	141600	64725631950	44000	44000	44000	43950	366
258	20241120	141500	64709530650	44000	44050	44050	44000	193
259	20241120	141400	64701035900	44000	44050	44050	43950	2261
260	20241120	141300	64601528550	44050	44050	44100	44050	448
261	20241120	141200	64581788300	44100	44050	44100	44050	297
262	20241120	141100	64568704900	44050	44050	44100	44050	671
263	20241120	141000	64539137350	44050	44100	44100	44050	57
264	20241120	140900	64536625850	44050	44100	44100	44050	261
265	20241120	140800	64525125550	44100	44100	44150	44100	1013
266	20241120	140700	64480452200	44100	44150	44150	44100	154
267	20241120	140600	64473660150	44100	44150	44150	44100	116
268	20241120	140500	64468542100	44150	44100	44150	44100	25
269	20241120	140400	64467438600	44150	44100	44200	44100	481
270	20241120	140300	64446209100	44100	44150	44150	44100	375
271	20241120	140200	64429671050	44100	44100	44100	44100	272
272	20241120	140100	64417675850	44150	44200	44200	44100	167
273	20241120	140000	64410309300	44200	44150	44200	44100	739
274	20241120	135900	64377698250	44150	44150	44200	44150	428
275	20241120	135800	64358787300	44200	44150	44200	44150	245
276	20241120	135700	64347969350	44150	44250	44250	44150	550
277	20241120	135600	64323671700	44250	44200	44250	44150	261
278	20241120	135500	64312134900	44200	44200	44200	44150	980
279	20241120	135400	64268821000	44200	44100	44200	44100	380
280	20241120	135300	64252043550	44100	44150	44150	44100	65
281	20241120	135200	64249176450	44100	44150	44150	44100	302
282	20241120	135100	64235858150	44100	44150	44150	44100	1133
283	20241120	135000	64185871000	44150	44150	44200	44150	538
284	20241120	134900	64162117650	44150	44200	44200	44150	654
285	20241120	134800	64133243400	44200	44200	44200	44200	138
286	20241120	134700	64127143800	44200	44200	44250	44150	372
287	20241120	134600	64110706750	44250	44200	44250	44200	307
288	20241120	134500	64097123050	44250	44200	44250	44200	236
289	20241120	134400	64086691100	44200	44250	44300	44200	380
290	20241120	134300	64069879300	44250	44250	44300	44250	810
291	20241120	134200	64034006600	44250	44250	44300	44250	198
292	20241120	134100	64025245050	44250	44200	44300	44200	741
293	20241120	134000	63992441700	44200	44200	44250	44200	179
294	20241120	133900	63984529450	44200	44250	44250	44200	314
295	20241120	133800	63970635900	44100	44200	44250	44100	350
296	20241120	133700	63955179250	44150	44100	44200	44100	451
297	20241120	133600	63935257950	44100	44050	44100	44050	430
298	20241120	133500	63916302350	44100	44100	44100	44050	252
299	20241120	133400	63905189500	44100	44050	44100	44050	213
300	20241120	133300	63895805600	44050	44100	44100	44050	315
301	20241120	133200	63881921500	44100	44150	44150	44100	150
302	20241120	133100	63875300500	44100	44100	44150	44100	184
303	20241120	133000	63867184550	44100	44100	44100	44100	47
304	20241120	132900	63865111850	44100	44200	44250	44100	630
305	20241120	132800	63837294300	44200	44200	44250	44150	376
306	20241120	132700	63820671150	44200	44100	44250	44050	971
307	20241120	132600	63777759650	44050	44050	44100	44050	49
308	20241120	132500	63775600950	44050	44100	44100	44050	71
309	20241120	132400	63772472750	44050	44000	44100	43950	1787
310	20241120	132300	63693801000	44000	43950	44050	43950	902
311	20241120	132200	63654125500	43950	43950	44000	43950	564
312	20241120	132100	63629334750	43950	44050	44050	43950	561
313	20241120	132000	63604642300	44050	44000	44050	43950	642
314	20241120	131900	63576394300	43950	44000	44000	43950	61
315	20241120	131800	63573712300	44000	43950	44000	43950	49
316	20241120	131700	63571557250	43950	44000	44000	43950	86
317	20241120	131600	63567776450	44000	44000	44000	43950	759
318	20241120	131500	63534407100	44000	44000	44050	44000	133
319	20241120	131400	63528553800	44000	43950	44050	43950	234
320	20241120	131300	63518261300	43950	44000	44000	43950	582
321	20241120	131200	63492679550	43950	43950	44000	43950	420
322	20241120	131100	63474215000	43950	44050	44050	43950	178
323	20241120	131000	63466390650	44050	43950	44050	43950	786
324	20241120	130900	63431838800	43950	43950	44000	43900	3322
325	20241120	130800	63285852950	43950	44000	44000	43950	117
326	20241120	130700	63280708000	44000	44050	44050	44000	2398
327	20241120	130600	63175171100	44050	44100	44150	44050	69
328	20241120	130500	63172129800	44100	44100	44100	44050	459
329	20241120	130400	63151908400	44050	44050	44100	44050	130
330	20241120	130300	63146181550	44050	44050	44100	44050	475
331	20241120	130200	63125257700	44050	44050	44150	44050	312
332	20241120	130100	63111513800	44150	44100	44150	44050	253
333	20241120	130000	63100356650	44100	44100	44100	44050	385
334	20241120	125900	63083391650	44100	44100	44150	44050	261
335	20241120	125800	63071888500	44100	44100	44150	44050	167
336	20241120	125700	63064528500	44150	44100	44150	44050	266
337	20241120	125600	63052794150	44050	44050	44100	44050	258
338	20241120	125500	63041429100	44100	44100	44100	44100	175
339	20241120	125400	63033711600	44050	44100	44150	44050	109
340	20241120	125300	63028903900	44150	44100	44150	44100	249
341	20241120	125200	63017922650	44100	44100	44150	44050	450
342	20241120	125100	62998075750	44150	44100	44150	44050	282
343	20241120	125000	62985639350	44100	44150	44150	44050	314
344	20241120	124900	62971781550	44100	44050	44150	44050	801
345	20241120	124800	62936456850	44000	44100	44100	44000	2511
346	20241120	124700	62825878850	44100	44200	44200	44050	1912
347	20241120	124600	62741555450	44200	44200	44250	44150	134
348	20241120	124500	62735633600	44200	44250	44250	44200	278
349	20241120	124400	62723344400	44250	44150	44250	44150	239
350	20241120	124300	62712787950	44200	44250	44250	44200	213
351	20241120	124200	62703366850	44300	44200	44300	44200	408
352	20241120	124100	62685318400	44150	44200	44200	44150	168
353	20241120	124000	62677893550	44200	44200	44200	44150	173
354	20241120	123900	62670248450	44250	44150	44250	44150	763
355	20241120	123800	62636529100	44150	44150	44200	44150	105
356	20241120	123700	62631890300	44150	44200	44200	44100	151
357	20241120	123600	62625228000	44150	44200	44200	44150	338
358	20241120	123500	62610299850	44200	44100	44200	44100	76
359	20241120	123400	62606946700	44100	44200	44250	44100	1056
360	20241120	123300	62560354100	44250	44200	44250	44150	338
361	20241120	123200	62545415350	44200	44200	44200	44200	90
362	20241120	123100	62541437350	44150	44200	44200	44150	305
363	20241120	123000	62527965300	44150	44150	44200	44150	211
364	20241120	122900	62518649350	44150	44150	44200	44150	55
365	20241120	122800	62516219700	44150	44150	44200	44100	328
366	20241120	122700	62501746900	44150	44150	44200	44150	220
367	20241120	122600	62492033800	44200	44150	44200	44100	1307
368	20241120	122500	62434345200	44200	44200	44200	44150	202
369	20241120	122400	62425416950	44200	44200	44300	44200	226
370	20241120	122300	62415417150	44200	44150	44300	44150	690
371	20241120	122200	62384931300	44150	44150	44150	44100	741
372	20241120	122100	62352229200	44200	44200	44250	44200	165
373	20241120	122000	62344936050	44200	44200	44200	44200	249
374	20241120	121900	62333930250	44150	44150	44200	44100	1212
375	20241120	121800	62280421950	44150	44200	44250	44150	1035
376	20241120	121700	62234681050	44200	44350	44400	44200	891
377	20241120	121600	62195214200	44350	44350	44400	44350	138
378	20241120	121500	62189088750	44400	44400	44450	44350	855
379	20241120	121400	62151155350	44400	44450	44500	44400	1272
380	20241120	121300	62094618500	44500	44450	44500	44400	533
381	20241120	121200	62070926850	44400	44350	44450	44350	326
382	20241120	121100	62056457650	44350	44350	44400	44350	486
383	20241120	121000	62034903500	44350	44400	44450	44350	485
384	20241120	120900	62013371200	44400	44400	44450	44350	439
385	20241120	120800	61993896250	44400	44400	44450	44350	341
386	20241120	120700	61978752850	44400	44450	44450	44350	479
387	20241120	120600	61957497000	44450	44500	44500	44400	395
388	20241120	120500	61939951050	44500	44550	44600	44450	2779
389	20241120	120400	61816270550	44550	44400	44550	44400	3501
390	20241120	120300	61660514300	44400	44250	44450	44250	1524
391	20241120	120200	61592845100	44300	44300	44300	44300	229
392	20241120	120100	61582700400	44250	44250	44300	44250	522
393	20241120	120000	61559579250	44250	44300	44300	44250	111
394	20241120	115900	61554665750	44250	44300	44350	44250	500
395	20241120	115800	61532517900	44300	44300	44300	44250	185
396	20241120	115700	61524326100	44250	44400	44500	44250	1538
397	20241120	115600	61456099000	44400	44400	44450	44200	2432
398	20241120	115500	61348103300	44400	44050	44400	44050	1150
399	20241120	115400	61297209750	44150	44050	44200	44050	637
400	20241120	115300	61269146100	44100	44100	44150	44100	285
401	20241120	115200	61256576800	44100	44100	44200	44050	216
402	20241120	115100	61247050200	44100	44250	44250	44100	405
403	20241120	115000	61229162050	44250	44250	44250	44200	179
404	20241120	114900	61221248050	44250	44300	44300	44200	619
405	20241120	114800	61193870300	44300	44250	44300	44250	672
406	20241120	114700	61164128950	44250	44200	44300	44200	236
407	20241120	114600	61153686950	44250	44250	44300	44200	980
408	20241120	114500	61110344500	44300	44250	44300	44200	815
409	20241120	114400	61074251100	44250	44250	44250	44200	305
410	20241120	114300	61060755400	44250	44350	44350	44150	247
411	20241120	114200	61049824450	44050	44100	44500	44050	4673
412	20241120	114100	60842693600	44100	44050	44100	44000	351
413	20241120	114000	60827236100	44050	44000	44050	44000	103
414	20241120	113900	60822701050	44000	44050	44050	44000	687
415	20241120	113800	60792447050	44000	43950	44050	43950	136
416	20241120	113700	60786466750	43950	44000	44050	43950	241
417	20241120	113600	60775864050	44050	44000	44050	44000	212
418	20241120	113500	60766534000	44000	44050	44100	44000	116
419	20241120	113400	60761424550	44050	44050	44100	44050	159
420	20241120	113300	60754420300	44050	43950	44100	43900	656
421	20241120	113200	60725597550	43950	43950	44000	43900	673
422	20241120	113100	60696034000	43950	43900	44000	43850	1750
423	20241120	113000	60619206500	43900	44050	44100	43900	920
424	20241120	112900	60578751950	44050	44100	44100	44050	98
425	20241120	112800	60574430850	44050	44100	44150	44050	292
426	20241120	112700	60561556650	44100	44150	44150	44100	138
427	20241120	112600	60555466500	44100	44200	44200	44100	153
428	20241120	112500	60548707100	44200	44150	44200	44100	410
429	20241120	112400	60530607450	44150	44100	44150	44100	497
430	20241120	112300	60508688400	44050	44050	44100	44050	288
431	20241120	112200	60495999650	44050	44050	44050	44000	483
432	20241120	112100	60474731600	44000	44000	44050	44000	424
433	20241120	112000	60456065400	44000	44050	44050	44000	279
434	20241120	111900	60443787400	44000	44050	44050	44000	496
435	20241120	111800	60421960600	44050	44050	44050	44000	282
436	20241120	111700	60409542600	44050	43950	44050	43900	489
437	20241120	111600	60388047250	43900	43900	43950	43900	682
438	20241120	111500	60358100250	43900	43900	43950	43900	1129
439	20241120	111400	60308533100	43900	43900	43900	43900	651
440	20241120	111300	60279954200	43950	43950	44000	43900	345
441	20241120	111200	60264788500	43950	44050	44100	43950	1308
442	20241120	111100	60207252450	44050	44100	44100	44000	138
443	20241120	111000	60201173950	44100	44050	44100	44000	449
444	20241120	110900	60181409200	44050	44050	44050	44000	35
445	20241120	110800	60179868600	44000	44050	44150	44000	457
446	20241120	110700	60159730350	44100	44150	44150	44000	657
447	20241120	110600	60130753500	44200	44150	44200	44150	1304
448	20241120	110500	60073162500	44200	44100	44200	44100	509
449	20241120	110400	60050699000	44100	44050	44150	44000	878
450	20241120	110300	60012045500	44050	44200	44200	44050	1948
451	20241120	110200	59926053050	44200	44200	44200	44150	405
452	20241120	110100	59908162400	44200	44100	44200	44050	724
453	20241120	110000	59876211850	44050	44100	44100	44050	848
454	20241120	105900	59838841350	44100	44050	44100	43950	430
455	20241120	105800	59819909250	44050	44000	44050	44000	1174
456	20241120	105700	59768246050	43950	43950	44000	43900	1130
457	20241120	105600	59718597300	43900	43900	43950	43900	441
458	20241120	105500	59699229900	43900	44000	44000	43900	812
459	20241120	105400	59663568600	44000	43950	44000	43900	643
460	20241120	105300	59635327250	43950	44000	44050	43900	634
461	20241120	105200	59607448450	44050	44050	44100	44000	442
462	20241120	105100	59587983800	44000	44150	44150	44000	144
463	20241120	105000	59581641800	44150	44050	44150	44050	973
464	20241120	104900	59538736000	44050	44000	44050	43950	306
465	20241120	104800	59525275950	44000	43950	44000	43900	759
466	20241120	104700	59491925750	43900	43950	43950	43900	417
467	20241120	104600	59473616250	43900	43950	44000	43850	3392
468	20241120	104500	59324677400	44000	44150	44150	43950	1046
469	20241120	104400	59278677550	44150	44100	44200	44000	311
470	20241120	104300	59264962550	44100	43950	44100	43950	544
471	20241120	104200	59241023400	44000	44000	44100	43950	1527
472	20241120	104100	59173844850	44000	44050	44100	44000	897
473	20241120	104000	59134346950	44100	44150	44200	44050	2327
474	20241120	103900	59031679650	44150	44250	44250	44100	3289
475	20241120	103800	58886398900	44150	44250	44300	44150	1172
476	20241120	103700	58834597350	44250	44450	44500	44200	4567
477	20241120	103600	58631832850	44450	44350	44450	44300	3436
478	20241120	103500	58479329450	44350	44250	44400	44250	2690
479	20241120	103400	58360040050	44250	44200	44250	44150	1561
480	20241120	103300	58291028200	44200	44050	44200	44000	1762
481	20241120	103200	58213289450	44050	44050	44050	44000	439
482	20241120	103100	58193961050	44050	43950	44050	43900	1799
483	20241120	103000	58114833800	43900	43900	43950	43900	973
484	20241120	102900	58072103650	43900	43950	43950	43850	1108
485	20241120	102800	58023456700	43950	43950	43950	43900	961
486	20241120	102700	57981259000	43900	43950	43950	43900	964
487	20241120	102600	57938930850	43900	43900	43950	43850	1377
488	20241120	102500	57878501900	43900	43950	44000	43900	1919
489	20241120	102400	57794243000	43900	44050	44050	43900	1642
490	20241120	102300	57722120950	44050	43950	44050	43950	985
491	20241120	102200	57678783500	43950	43950	44000	43950	334
492	20241120	102100	57664102850	43950	43950	44000	43950	1711
493	20241120	102000	57588896550	43950	43900	44000	43900	1697
494	20241120	101900	57514283550	43900	43950	44000	43900	588
495	20241120	101800	57488453050	43950	44000	44000	43900	904
496	20241120	101700	57448732400	43950	44000	44000	43950	1092
497	20241120	101600	57400731800	43950	44000	44050	43950	615
498	20241120	101500	57373678400	44000	44000	44050	43950	351
499	20241120	101400	57358238950	44000	43950	44050	43900	1814
500	20241120	101300	57278520450	43900	44000	44000	43900	2063
501	20241120	101200	57187857250	43950	44050	44050	43900	1322
502	20241120	101100	57129744250	44000	44100	44100	44000	1267
503	20241120	101000	57073915600	44100	44200	44200	44100	1114
504	20241120	100900	57024725750	44200	44150	44200	44150	953
505	20241120	100800	56982645050	44200	44150	44200	44100	475
506	20241120	100700	56961678300	44150	44000	44150	44000	1156
507	20241120	100600	56910732700	44000	43950	44000	43900	4523
508	20241120	100500	56712002850	43950	44050	44050	43950	4275
509	20241120	100400	56523917000	44050	44100	44100	44000	3192
510	20241120	100300	56383222850	44100	44200	44250	44100	1694
511	20241120	100200	56308404650	44250	44250	44300	44200	522
512	20241120	100100	56285309800	44300	44250	44300	44200	611
513	20241120	100000	56258271850	44250	44150	44250	44150	1181
514	20241120	095900	56206052300	44150	44150	44200	44150	648
515	20241120	095800	56177428350	44200	44250	44250	44100	2288
516	20241120	095700	56076426800	44250	44100	44250	44050	2291
517	20241120	095600	55975313350	44100	44100	44150	44050	2420
518	20241120	095500	55868665300	44150	44200	44200	44100	2916
519	20241120	095400	55740015950	44200	44200	44250	44050	2883
520	20241120	095300	55612681300	44200	44200	44300	44100	1802
521	20241120	095200	55533002400	44250	44000	44250	44000	1583
522	20241120	095100	55463202350	44000	44050	44100	44000	2933
523	20241120	095000	55334104850	44050	44250	44250	44000	3579
524	20241120	094900	55176384150	44250	44300	44400	44200	5347
525	20241120	094800	54939550100	44300	44150	44300	44150	2760
526	20241120	094700	54817416800	44150	44100	44150	44000	3482
527	20241120	094600	54663966550	44100	44050	44200	43900	5072
528	20241120	094500	54440216200	44000	43900	44150	43850	10104
529	20241120	094400	53996239000	43900	43900	43950	43850	14119
530	20241120	094300	53376675250	43900	44100	44150	43900	9433
531	20241120	094200	52961696200	44050	44150	44200	44000	12509
532	20241120	094100	52410497600	44100	44400	44550	44100	15494
533	20241120	094000	51725333500	44400	44500	44600	44200	10886
534	20241120	093900	51242589650	44500	44900	44950	44500	6479
535	20241120	093800	50953116450	44950	44700	45100	44700	2673
536	20241120	093700	50833061150	44700	44700	44900	44650	1991
537	20241120	093600	50743959450	44700	45150	45350	44700	9812
538	20241120	093500	50301765750	45100	44950	45100	44700	5009
539	20241120	093400	50076584150	44950	45250	45300	44950	3818
540	20241120	093300	49904243450	45250	45000	45400	44950	13029
541	20241120	093200	49314726050	45000	44650	45100	44550	9194
542	20241120	093100	48901937450	44600	44750	44750	44400	12824
543	20241120	093000	48331135600	44750	45100	45100	44600	6489
544	20241120	092900	48039483200	45100	45100	45250	45000	12414
545	20241120	092800	47479192100	45100	44550	45100	44500	13451
546	20241120	092700	46878050900	44500	44700	44700	44500	12135
547	20241120	092600	46336247650	44700	44700	44700	44700	0
548	20241120	092500	46336247650	44700	45200	45250	44700	19226
549	20241120	092400	45471736700	45200	45600	45600	45150	12741
550	20241120	092300	44893959000	45600	45450	45600	45450	6038
551	20241120	092200	44619226450	45500	45400	45500	45350	4988
552	20241120	092100	44392554350	45450	45450	45500	45250	5993
553	20241120	092000	44120681200	45450	45650	45700	45050	15505
554	20241120	091900	43418673100	45700	45850	45900	45500	18885
555	20241120	091800	42556218550	45850	45950	46000	45800	6396
556	20241120	091700	42262640550	45950	46100	46150	45750	15212
557	20241120	091600	41563409650	46150	45550	46150	45550	23635
558	20241120	091500	40479659600	45600	45100	45600	45100	15946
559	20241120	091400	39755389500	45200	45250	45500	45000	31097
560	20241120	091300	38348854600	45250	46000	46400	45250	31033
561	20241120	091200	36926877850	46100	46300	46500	45900	24857
562	20241120	091100	35779448550	46300	46150	46450	45950	16034
563	20241120	091000	35037701750	46150	46500	46900	45900	40668
564	20241120	090900	33147681850	46500	47050	47100	46150	43543
565	20241120	090800	31118855400	47050	47700	47700	46550	52994
566	20241120	090700	28625327100	47650	48700	48950	47400	44016
567	20241120	090600	26502813900	48800	48500	49000	48400	32993
568	20241120	090500	24892666550	48600	49550	49850	48350	63690
569	20241120	090400	21763856200	49600	50600	51000	49550	97237
570	20241120	090300	16874136000	50600	49650	50900	48550	110379
571	20241120	090200	11373532700	51000	51000	51000	51000	0
572	20241120	090100	11373532700	51000	49500	51000	49400	41773
573	20241120	090000	9272802250	49500	46450	49700	46450	194643