KissMeData/247540/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204500	405808656000	274000	274000	274000	274000	132444
3	20231130	204400	405808656000	274000	274000	274000	274000	0
4	20231130	204300	405808656000	274000	274000	274000	274000	0
5	20231130	204200	405808656000	274000	274000	274000	274000	0
6	20231130	204100	405808656000	274000	274000	274000	274000	0
7	20231130	204000	405808656000	274000	274000	274000	274000	0
8	20231130	203900	405808656000	274000	274000	274000	274000	0
9	20231130	203800	405808656000	274000	274000	274000	274000	0
10	20231130	203700	405808656000	274000	274000	274000	274000	0
11	20231130	203600	405808656000	274000	274000	274000	274000	0
12	20231130	203500	405808656000	274000	274000	274000	274000	0
13	20231130	203400	405808656000	274000	274000	274000	274000	0
14	20231130	203300	405808656000	274000	274000	274000	274000	0
15	20231130	203200	405808656000	274000	274000	274000	274000	0
16	20231130	203100	405808656000	274000	274000	274000	274000	0
17	20231130	203000	405808656000	274000	274000	274000	274000	0
18	20231130	202900	405808656000	274000	274000	274000	274000	0
19	20231130	202800	405808656000	274000	274000	274000	274000	0
20	20231130	202700	405808656000	274000	274000	274000	274000	0
21	20231130	202600	405808656000	274000	274000	274000	274000	0
22	20231130	202500	405808656000	274000	274000	274000	274000	0
23	20231130	202400	405808656000	274000	274000	274000	274000	0
24	20231130	202300	405808656000	274000	274000	274000	274000	0
25	20231130	202200	405808656000	274000	274000	274000	274000	0
26	20231130	202100	405808656000	274000	274000	274000	274000	0
27	20231130	202000	405808656000	274000	274000	274000	274000	0
28	20231130	201900	405808656000	274000	274000	274000	274000	0
29	20231130	201800	405808656000	274000	274000	274000	274000	0
30	20231130	201700	405808656000	274000	274000	274000	274000	0
31	20231130	201600	405808656000	274000	274000	274000	274000	0
32	20231130	201500	405808656000	274000	274000	274000	274000	132444
33	20231130	201400	405808656000	274000	274000	274000	274000	0
34	20231130	201300	405808656000	274000	274000	274000	274000	0
35	20231130	201200	405808656000	274000	274000	274000	274000	0
36	20231130	201100	405808656000	274000	274000	274000	274000	0
37	20231130	201000	405808656000	274000	274000	274000	274000	0
38	20231130	200900	405808656000	274000	274000	274000	274000	0
39	20231130	200800	405808656000	274000	274000	274000	274000	0
40	20231130	200700	405808656000	274000	274000	274000	274000	0
41	20231130	200600	405808656000	274000	274000	274000	274000	0
42	20231130	200500	405808656000	274000	274000	274000	274000	0
43	20231130	200400	405808656000	274000	274000	274000	274000	0
44	20231130	200300	405808656000	274000	274000	274000	274000	0
45	20231130	200200	405808656000	274000	274000	274000	274000	0
46	20231130	200100	405808656000	274000	274000	274000	274000	0
47	20231130	200000	405808656000	274000	274000	274000	274000	0
48	20231130	195900	405808656000	274000	274000	274000	274000	0
49	20231130	195800	405808656000	274000	274000	274000	274000	0
50	20231130	195700	405808656000	274000	274000	274000	274000	0
51	20231130	195600	405808656000	274000	274000	274000	274000	0
52	20231130	195500	405808656000	274000	274000	274000	274000	0
53	20231130	195400	405808656000	274000	274000	274000	274000	0
54	20231130	195300	405808656000	274000	274000	274000	274000	0
55	20231130	195200	405808656000	274000	274000	274000	274000	0
56	20231130	195100	405808656000	274000	274000	274000	274000	0
57	20231130	195000	405808656000	274000	274000	274000	274000	0
58	20231130	194900	405808656000	274000	274000	274000	274000	0
59	20231130	194800	405808656000	274000	274000	274000	274000	0
60	20231130	194700	405808656000	274000	274000	274000	274000	0
61	20231130	194600	405808656000	274000	274000	274000	274000	0
62	20231130	194500	405808656000	274000	274000	274000	274000	132444
63	20231130	194400	405808656000	274000	274000	274000	274000	0
64	20231130	194300	405808656000	274000	274000	274000	274000	0
65	20231130	194200	405808656000	274000	274000	274000	274000	0
66	20231130	194100	405808656000	274000	274000	274000	274000	0
67	20231130	194000	405808656000	274000	274000	274000	274000	0
68	20231130	193900	405808656000	274000	274000	274000	274000	0
69	20231130	193800	405808656000	274000	274000	274000	274000	0
70	20231130	193700	405808656000	274000	274000	274000	274000	0
71	20231130	193600	405808656000	274000	274000	274000	274000	0
72	20231130	193500	405808656000	274000	274000	274000	274000	0
73	20231130	193400	405808656000	274000	274000	274000	274000	0
74	20231130	193300	405808656000	274000	274000	274000	274000	0
75	20231130	193200	405808656000	274000	274000	274000	274000	0
76	20231130	193100	405808656000	274000	274000	274000	274000	0
77	20231130	193000	405808656000	274000	274000	274000	274000	0
78	20231130	192900	405808656000	274000	274000	274000	274000	0
79	20231130	192800	405808656000	274000	274000	274000	274000	0
80	20231130	192700	405808656000	274000	274000	274000	274000	0
81	20231130	192600	405808656000	274000	274000	274000	274000	0
82	20231130	192500	405808656000	274000	274000	274000	274000	0
83	20231130	192400	405808656000	274000	274000	274000	274000	0
84	20231130	192300	405808656000	274000	274000	274000	274000	0
85	20231130	192200	405808656000	274000	274000	274000	274000	0
86	20231130	192100	405808656000	274000	274000	274000	274000	0
87	20231130	192000	405808656000	274000	274000	274000	274000	0
88	20231130	191900	405808656000	274000	274000	274000	274000	0
89	20231130	191800	405808656000	274000	274000	274000	274000	0
90	20231130	191700	405808656000	274000	274000	274000	274000	0
91	20231130	191600	405808656000	274000	274000	274000	274000	0
92	20231130	191500	405808656000	274000	274000	274000	274000	132444
93	20231130	191400	405808656000	274000	274000	274000	274000	0
94	20231130	191300	405808656000	274000	274000	274000	274000	0
95	20231130	191200	405808656000	274000	274000	274000	274000	0
96	20231130	191100	405808656000	274000	274000	274000	274000	0
97	20231130	191000	405808656000	274000	274000	274000	274000	0
98	20231130	190900	405808656000	274000	274000	274000	274000	0
99	20231130	190800	405808656000	274000	274000	274000	274000	0
100	20231130	190700	405808656000	274000	274000	274000	274000	0
101	20231130	190600	405808656000	274000	274000	274000	274000	0
102	20231130	190500	405808656000	274000	274000	274000	274000	0
103	20231130	190400	405808656000	274000	274000	274000	274000	0
104	20231130	190300	405808656000	274000	274000	274000	274000	0
105	20231130	190200	405808656000	274000	274000	274000	274000	0
106	20231130	190100	405808656000	274000	274000	274000	274000	0
107	20231130	190000	405808656000	274000	274000	274000	274000	0
108	20231130	185900	405808656000	274000	274000	274000	274000	0
109	20231130	185800	405808656000	274000	274000	274000	274000	0
110	20231130	185700	405808656000	274000	274000	274000	274000	0
111	20231130	185600	405808656000	274000	274000	274000	274000	0
112	20231130	185500	405808656000	274000	274000	274000	274000	0
113	20231130	185400	405808656000	274000	274000	274000	274000	0
114	20231130	185300	405808656000	274000	274000	274000	274000	0
115	20231130	185200	405808656000	274000	274000	274000	274000	0
116	20231130	185100	405808656000	274000	274000	274000	274000	0
117	20231130	185000	405808656000	274000	274000	274000	274000	0
118	20231130	184900	405808656000	274000	274000	274000	274000	0
119	20231130	184800	405808656000	274000	274000	274000	274000	0
120	20231130	184700	405808656000	274000	274000	274000	274000	0
121	20231130	184600	405808656000	274000	274000	274000	274000	0
122	20231130	184500	405808656000	274000	274000	274000	274000	132444
123	20231130	184400	405808656000	274000	274000	274000	274000	0
124	20231130	184300	405808656000	274000	274000	274000	274000	0
125	20231130	184200	405808656000	274000	274000	274000	274000	0
126	20231130	184100	405808656000	274000	274000	274000	274000	0
127	20231130	184000	405808656000	274000	274000	274000	274000	0
128	20231130	183900	405808656000	274000	274000	274000	274000	0
129	20231130	183800	405808656000	274000	274000	274000	274000	0
130	20231130	183700	405808656000	274000	274000	274000	274000	0
131	20231130	183600	405808656000	274000	274000	274000	274000	0
132	20231130	183500	405808656000	274000	274000	274000	274000	0
133	20231130	183400	405808656000	274000	274000	274000	274000	0
134	20231130	183300	405808656000	274000	274000	274000	274000	0
135	20231130	183200	405808656000	274000	274000	274000	274000	0
136	20231130	183100	405808656000	274000	274000	274000	274000	0
137	20231130	183000	405808656000	274000	274000	274000	274000	0
138	20231130	182900	405808656000	274000	274000	274000	274000	0
139	20231130	182800	405808656000	274000	274000	274000	274000	0
140	20231130	182700	405808656000	274000	274000	274000	274000	0
141	20231130	182600	405808656000	274000	274000	274000	274000	0
142	20231130	182500	405808656000	274000	274000	274000	274000	0
143	20231130	182400	405808656000	274000	274000	274000	274000	0
144	20231130	182300	405808656000	274000	274000	274000	274000	0
145	20231130	182200	405808656000	274000	274000	274000	274000	0
146	20231130	182100	405808656000	274000	274000	274000	274000	0
147	20231130	182000	405808656000	274000	274000	274000	274000	0
148	20231130	181900	405808656000	274000	274000	274000	274000	0
149	20231130	181800	405808656000	274000	274000	274000	274000	0
150	20231130	181700	405808656000	274000	274000	274000	274000	0
151	20231130	181600	405808656000	274000	274000	274000	274000	0
152	20231130	181500	405808656000	274000	274000	274000	274000	132444
153	20231130	181400	405808656000	274000	274000	274000	274000	0
154	20231130	181300	405808656000	274000	274000	274000	274000	0
155	20231130	181200	405808656000	274000	274000	274000	274000	0
156	20231130	181100	405808656000	274000	274000	274000	274000	0
157	20231130	181000	405808656000	274000	274000	274000	274000	0
158	20231130	180900	405808656000	274000	274000	274000	274000	0
159	20231130	180800	405808656000	274000	274000	274000	274000	0
160	20231130	180700	405808656000	274000	274000	274000	274000	0
161	20231130	180600	405808656000	274000	274000	274000	274000	0
162	20231130	180500	405808656000	274000	274000	274000	274000	0
163	20231130	180400	405808656000	274000	274000	274000	274000	0
164	20231130	180300	405808656000	274000	274000	274000	274000	0
165	20231130	180200	405808656000	274000	274000	274000	274000	0
166	20231130	180100	405808656000	274000	274000	274000	274000	0
167	20231130	180000	405808656000	274000	274000	274000	274000	0
168	20231130	175900	405808656000	274000	274000	274000	274000	0
169	20231130	175800	405808656000	274000	274000	274000	274000	0
170	20231130	175700	405808656000	274000	274000	274000	274000	0
171	20231130	175600	405808656000	274000	274000	274000	274000	0
172	20231130	175500	405808656000	274000	274000	274000	274000	0
173	20231130	175400	405808656000	274000	274000	274000	274000	0
174	20231130	175300	405808656000	274000	274000	274000	274000	0
175	20231130	175200	405808656000	274000	274000	274000	274000	0
176	20231130	175100	405808656000	274000	274000	274000	274000	0
177	20231130	175000	405808656000	274000	274000	274000	274000	0
178	20231130	174900	405808656000	274000	274000	274000	274000	0
179	20231130	174800	405808656000	274000	274000	274000	274000	0
180	20231130	174700	405808656000	274000	274000	274000	274000	0
181	20231130	174600	405808656000	274000	274000	274000	274000	0
182	20231130	174500	405808656000	274000	274000	274000	274000	132444
183	20231130	174400	405808656000	274000	274000	274000	274000	0
184	20231130	174300	405808656000	274000	274000	274000	274000	0
185	20231130	174200	405808656000	274000	274000	274000	274000	0
186	20231130	174100	405808656000	274000	274000	274000	274000	0
187	20231130	174000	405808656000	274000	274000	274000	274000	0
188	20231130	173900	405808656000	274000	274000	274000	274000	0
189	20231130	173800	405808656000	274000	274000	274000	274000	0
190	20231130	173700	405808656000	274000	274000	274000	274000	0
191	20231130	173600	405808656000	274000	274000	274000	274000	0
192	20231130	173500	405808656000	274000	274000	274000	274000	0
193	20231130	173400	405808656000	274000	274000	274000	274000	0
194	20231130	173300	405808656000	274000	274000	274000	274000	0
195	20231130	173200	405808656000	274000	274000	274000	274000	0
196	20231130	173100	405808656000	274000	274000	274000	274000	0
197	20231130	173000	405808656000	274000	274000	274000	274000	0
198	20231130	172900	405808656000	274000	274000	274000	274000	0
199	20231130	172800	405808656000	274000	274000	274000	274000	0
200	20231130	172700	405808656000	274000	274000	274000	274000	0
201	20231130	172600	405808656000	274000	274000	274000	274000	0
202	20231130	172500	405808656000	274000	274000	274000	274000	0
203	20231130	172400	405808656000	274000	274000	274000	274000	0
204	20231130	172300	405808656000	274000	274000	274000	274000	0
205	20231130	172200	405808656000	274000	274000	274000	274000	0
206	20231130	172100	405808656000	274000	274000	274000	274000	0
207	20231130	172000	405808656000	274000	274000	274000	274000	0
208	20231130	171900	405808656000	274000	274000	274000	274000	0
209	20231130	171800	405808656000	274000	274000	274000	274000	0
210	20231130	171700	405808656000	274000	274000	274000	274000	0
211	20231130	171600	405808656000	274000	274000	274000	274000	0
212	20231130	171500	405808656000	274000	274000	274000	274000	132444
213	20231130	171400	405808656000	274000	274000	274000	274000	0
214	20231130	171300	405808656000	274000	274000	274000	274000	0
215	20231130	171200	405808656000	274000	274000	274000	274000	0
216	20231130	171100	405808656000	274000	274000	274000	274000	0
217	20231130	171000	405808656000	274000	274000	274000	274000	0
218	20231130	170900	405808656000	274000	274000	274000	274000	0
219	20231130	170800	405808656000	274000	274000	274000	274000	0
220	20231130	170700	405808656000	274000	274000	274000	274000	0
221	20231130	170600	405808656000	274000	274000	274000	274000	0
222	20231130	170500	405808656000	274000	274000	274000	274000	0
223	20231130	170400	405808656000	274000	274000	274000	274000	0
224	20231130	170300	405808656000	274000	274000	274000	274000	0
225	20231130	170200	405808656000	274000	274000	274000	274000	0
226	20231130	170100	405808656000	274000	274000	274000	274000	0
227	20231130	170000	405808656000	274000	274000	274000	274000	0
228	20231130	165900	405808656000	274000	274000	274000	274000	0
229	20231130	165800	405808656000	274000	274000	274000	274000	0
230	20231130	165700	405808656000	274000	274000	274000	274000	0
231	20231130	165600	405808656000	274000	274000	274000	274000	0
232	20231130	165500	405808656000	274000	274000	274000	274000	0
233	20231130	165400	405808656000	274000	274000	274000	274000	0
234	20231130	165300	405808656000	274000	274000	274000	274000	0
235	20231130	165200	405808656000	274000	274000	274000	274000	0
236	20231130	165100	405808656000	274000	274000	274000	274000	0
237	20231130	165000	405808656000	274000	274000	274000	274000	0
238	20231130	164900	405808656000	274000	274000	274000	274000	0
239	20231130	164800	405808656000	274000	274000	274000	274000	0
240	20231130	164700	405808656000	274000	274000	274000	274000	0
241	20231130	164600	405808656000	274000	274000	274000	274000	0
242	20231130	164500	405808656000	274000	274000	274000	274000	132444
243	20231130	164400	405808656000	274000	274000	274000	274000	0
244	20231130	164300	405808656000	274000	274000	274000	274000	0
245	20231130	164200	405808656000	274000	274000	274000	274000	0
246	20231130	164100	405808656000	274000	274000	274000	274000	0
247	20231130	164000	405808656000	274000	274000	274000	274000	0
248	20231130	163900	405808656000	274000	274000	274000	274000	0
249	20231130	163800	405808656000	274000	274000	274000	274000	0
250	20231130	163700	405808656000	274000	274000	274000	274000	0
251	20231130	163600	405808656000	274000	274000	274000	274000	0
252	20231130	163500	405808656000	274000	274000	274000	274000	0
253	20231130	163400	405808656000	274000	274000	274000	274000	0
254	20231130	163300	405808656000	274000	274000	274000	274000	0
255	20231130	163200	405808656000	274000	274000	274000	274000	0
256	20231130	163100	405808656000	274000	274000	274000	274000	0
257	20231130	163000	405808656000	274000	274000	274000	274000	0
258	20231130	162900	405808656000	274000	274000	274000	274000	0
259	20231130	162800	405808656000	274000	274000	274000	274000	0
260	20231130	162700	405808656000	274000	274000	274000	274000	0
261	20231130	162600	405808656000	274000	274000	274000	274000	0
262	20231130	162500	405808656000	274000	274000	274000	274000	0
263	20231130	162400	405808656000	274000	274000	274000	274000	0
264	20231130	162300	405808656000	274000	274000	274000	274000	0
265	20231130	162200	405808656000	274000	274000	274000	274000	0
266	20231130	162100	405808656000	274000	274000	274000	274000	0
267	20231130	162000	405808656000	274000	274000	274000	274000	0
268	20231130	161900	405808656000	274000	274000	274000	274000	0
269	20231130	161800	405808656000	274000	274000	274000	274000	0
270	20231130	161700	405808656000	274000	274000	274000	274000	0
271	20231130	161600	405808656000	274000	274000	274000	274000	0
272	20231130	161500	405808656000	274000	274000	274000	274000	132444
273	20231130	161400	405808656000	274000	274000	274000	274000	0
274	20231130	161300	405808656000	274000	274000	274000	274000	0
275	20231130	161200	405808656000	274000	274000	274000	274000	0
276	20231130	161100	405808656000	274000	274000	274000	274000	0
277	20231130	161000	405808656000	274000	274000	274000	274000	0
278	20231130	160900	405808656000	274000	274000	274000	274000	0
279	20231130	160800	405808656000	274000	274000	274000	274000	0
280	20231130	160700	405808656000	274000	274000	274000	274000	0
281	20231130	160600	405808656000	274000	274000	274000	274000	0
282	20231130	160500	405808656000	274000	274000	274000	274000	0
283	20231130	160400	405808656000	274000	274000	274000	274000	0
284	20231130	160300	405808656000	274000	274000	274000	274000	0
285	20231130	160200	405808656000	274000	274000	274000	274000	0
286	20231130	160100	405808656000	274000	274000	274000	274000	0
287	20231130	160000	405808656000	274000	274000	274000	274000	0
288	20231130	155900	405808656000	274000	274000	274000	274000	0
289	20231130	155800	405808656000	274000	274000	274000	274000	0
290	20231130	155700	405808656000	274000	274000	274000	274000	0
291	20231130	155600	405808656000	274000	274000	274000	274000	0
292	20231130	155500	405808656000	274000	274000	274000	274000	0
293	20231130	155400	405808656000	274000	274000	274000	274000	0
294	20231130	155300	405808656000	274000	274000	274000	274000	0
295	20231130	155200	405808656000	274000	274000	274000	274000	0
296	20231130	155100	405808656000	274000	274000	274000	274000	0
297	20231130	155000	405808656000	274000	274000	274000	274000	0
298	20231130	154900	405808656000	274000	274000	274000	274000	0
299	20231130	154800	405808656000	274000	274000	274000	274000	0
300	20231130	154700	405808656000	274000	274000	274000	274000	0
301	20231130	154600	405808656000	274000	274000	274000	274000	0
302	20231130	154500	405808656000	274000	274000	274000	274000	132444
303	20231130	154400	405808656000	274000	274000	274000	274000	0
304	20231130	154300	405808656000	274000	274000	274000	274000	0
305	20231130	154200	405808656000	274000	274000	274000	274000	0
306	20231130	154100	405808656000	274000	274000	274000	274000	0
307	20231130	154000	405808656000	274000	274000	274000	274000	0
308	20231130	153900	405808656000	274000	274000	274000	274000	0
309	20231130	153800	405808656000	274000	274000	274000	274000	0
310	20231130	153700	405808656000	274000	274000	274000	274000	0
311	20231130	153600	405808656000	274000	274000	274000	274000	0
312	20231130	153500	405808656000	274000	274000	274000	274000	0
313	20231130	153400	405808656000	274000	274000	274000	274000	0
314	20231130	153300	405808656000	274000	274000	274000	274000	0
315	20231130	153200	405808656000	274000	274000	274000	274000	0
316	20231130	153100	405808656000	274000	274000	274000	274000	0
317	20231130	153000	405808656000	274000	274000	274000	274000	132444
318	20231130	152900	369519000000	269500	269500	269500	269500	0
319	20231130	152800	369519000000	269500	269500	269500	269500	0
320	20231130	152700	369519000000	269500	269500	269500	269500	0
321	20231130	152600	369519000000	269500	269500	269500	269500	0
322	20231130	152500	369519000000	269500	269500	269500	269500	0
323	20231130	152400	369519000000	269500	269500	269500	269500	0
324	20231130	152300	369519000000	269500	269500	269500	269500	0
325	20231130	152200	369519000000	269500	269500	269500	269500	0
326	20231130	152100	369519000000	269500	269500	269500	269500	0
327	20231130	152000	369519000000	269500	269500	269500	269500	0
328	20231130	151900	369519000000	269500	269500	269500	269000	7046
329	20231130	151800	367622862000	269000	269500	270000	269000	3403
330	20231130	151700	366705970000	269500	269500	270000	269500	1944
331	20231130	151600	366181892500	269500	269500	270000	269500	3023
332	20231130	151500	365367023500	270000	270500	270500	269500	3822
333	20231130	151400	364335556500	270000	270000	270500	270000	2343
334	20231130	151300	363702852500	270000	270500	271000	270000	2283
335	20231130	151200	363085852000	270500	270500	271000	270500	1907
336	20231130	151100	362569922500	270500	271000	271000	270500	3284
337	20231130	151000	361681531500	270500	271000	271500	270500	2488
338	20231130	150900	361007496000	271000	271500	271500	271000	1699
339	20231130	150800	360546780000	271500	271000	271500	270500	3397
340	20231130	150700	359625868500	271000	270500	271000	270500	755
341	20231130	150600	359421442000	270500	270500	271000	270500	1113
342	20231130	150500	359120240000	271000	271000	271000	270500	641
343	20231130	150400	358946636500	270500	271000	271000	270500	924
344	20231130	150300	358696263000	271500	271500	271500	271000	765
345	20231130	150200	358488865500	271000	271500	271500	271000	2199
346	20231130	150100	357892239000	271500	270500	271500	270500	5081
347	20231130	150000	356513852000	270500	270500	270500	270000	4271
348	20231130	145900	355358624000	270500	270000	270500	269500	3304
349	20231130	145800	354466515000	270000	270000	270000	269500	1058
350	20231130	145700	354181092500	269500	269500	270000	269500	1611
351	20231130	145600	353746647500	269500	269500	270000	269500	370
352	20231130	145500	353646902500	269500	270000	270000	269500	266
353	20231130	145400	353575168500	270000	269500	270000	269500	421
354	20231130	145300	353461672000	269500	270000	270000	269000	1583
355	20231130	145200	353035030500	270000	270000	270000	269500	506
356	20231130	145100	352898544500	270000	270000	270500	269500	806
357	20231130	145000	352681006000	270000	270000	270500	269500	1437
358	20231130	144900	352293030000	270000	270500	271000	270000	758
359	20231130	144800	352088086500	270500	271000	271500	270500	2585
360	20231130	144700	351387831500	271000	271500	271500	271000	1562
361	20231130	144600	350963888000	271000	271000	271500	270500	4258
362	20231130	144500	349809884500	270500	269500	271000	269500	8926
363	20231130	144400	347397792000	269500	268500	270000	268500	8117
364	20231130	144300	345212595500	268000	268500	268500	268000	632
365	20231130	144200	345043156500	268500	268500	269000	268000	696
366	20231130	144100	344856265000	269000	268500	269000	268500	641
367	20231130	144000	344684126500	269000	268500	269000	268000	2269
368	20231130	143900	344074896000	268000	268500	268500	268000	652
369	20231130	143800	343900090500	268000	268500	268500	268000	733
370	20231130	143700	343703447000	268500	268500	268500	268000	422
371	20231130	143600	343590269500	268500	268500	269000	268000	2160
372	20231130	143500	343010301500	268500	268500	269000	268500	781
373	20231130	143400	342800468500	268500	269000	269000	268500	518
374	20231130	143300	342661334000	269000	269500	269500	268500	1812
375	20231130	143200	342173889000	269500	269000	269500	269000	1470
376	20231130	143100	341778078500	269500	269500	269500	269000	210
377	20231130	143000	341721523000	269000	269500	269500	269000	375
378	20231130	142900	341620596500	269000	269000	269500	269000	450
379	20231130	142800	341499514000	269000	269000	269500	268500	1430
380	20231130	142700	341114829500	269000	269000	269500	268500	1025
381	20231130	142600	340838835000	269000	269000	269500	268500	1131
382	20231130	142500	340534485500	269000	269000	269500	268500	1034
383	20231130	142400	340256333500	269000	269000	269000	268500	1303
384	20231130	142300	339905849500	269000	268500	269000	268500	684
385	20231130	142200	339721906500	268500	268500	269000	268500	220
386	20231130	142100	339662790000	269000	269000	269000	268500	607
387	20231130	142000	339499785000	268500	268500	269000	268500	434
388	20231130	141900	339383163500	269000	268500	269000	268500	368
389	20231130	141800	339284296500	268500	268500	269000	268500	341
390	20231130	141700	339192630000	268500	269000	269000	268500	357
391	20231130	141600	339096649500	269000	269000	269000	268500	230
392	20231130	141500	339034809500	268500	268500	269000	268000	949
393	20231130	141400	338780006000	268000	268500	268500	268000	347
394	20231130	141300	338686911500	268500	268500	268500	268000	381
395	20231130	141200	338584667500	268500	268000	268500	268000	347
396	20231130	141100	338491582500	268000	268500	268500	268000	182
397	20231130	141000	338442733500	268500	268500	268500	268000	455
398	20231130	140900	338320626000	268500	268500	268500	268000	346
399	20231130	140800	338227747500	268500	268500	268500	268000	628
400	20231130	140700	338059182500	268500	267500	268500	267500	2039
401	20231130	140600	337512637000	267500	267500	268000	267000	2209
402	20231130	140500	336921898500	267000	267500	267500	267000	848
403	20231130	140400	336695455500	267500	267000	267500	267000	1284
404	20231130	140300	336352110000	267500	267500	268000	267000	4555
405	20231130	140200	335133809000	267500	268000	268000	267500	192
406	20231130	140100	335082407000	267500	267500	268000	267500	857
407	20231130	140000	334852940500	268000	268000	268000	267500	444
408	20231130	135900	334734099500	268000	268000	268000	267500	642
409	20231130	135800	334562081000	268000	267500	268000	267500	427
410	20231130	135700	334447760000	268000	268000	268500	267500	984
411	20231130	135600	334184111500	268000	268000	268500	268000	131
412	20231130	135500	334148979500	268000	268000	268500	268000	248
413	20231130	135400	334082435000	268500	268500	268500	268000	387
414	20231130	135300	333978648500	268500	268500	268500	268000	940
415	20231130	135200	333726487500	268000	268000	268500	268000	794
416	20231130	135100	333513454500	268000	268000	268500	268000	190
417	20231130	135000	333462510500	268000	267500	268000	267500	1285
418	20231130	134900	333118155000	268000	268000	268000	267500	281
419	20231130	134800	333042885000	267500	268000	268000	267500	376
420	20231130	134700	332942238000	267500	267500	268000	267500	462
421	20231130	134600	332818523000	267500	268000	268000	267500	829
422	20231130	134500	332596601000	267500	267500	268000	267500	855
423	20231130	134400	332367793500	268000	268000	268500	267500	1982
424	20231130	134300	331836593000	268500	268500	268500	268000	494
425	20231130	134200	331704056000	268000	269000	269000	268000	1369
426	20231130	134100	331336425500	269000	269000	269500	268500	1361
427	20231130	134000	330970439000	269000	269000	269500	269000	236
428	20231130	133900	330906924000	269500	268500	269500	268500	300
429	20231130	133800	330826224000	268500	268500	269500	268500	1333
430	20231130	133700	330467747500	268500	268500	269000	268500	194
431	20231130	133600	330415619000	268500	269500	269500	268500	1399
432	20231130	133500	330039364000	269000	269500	270000	269000	2107
433	20231130	133400	329471554000	269500	269500	270000	269500	551
434	20231130	133300	329323019500	269500	270000	270000	269500	364
435	20231130	133200	329224825000	270000	269500	270000	269000	1560
436	20231130	133100	328804392000	269000	269500	269500	269000	1342
437	20231130	133000	328442751500	269500	269000	269500	268500	2744
438	20231130	132900	327704635500	269000	268500	269000	268500	529
439	20231130	132800	327562570000	268500	268500	269000	268500	730
440	20231130	132700	327366444500	268500	268000	269000	268000	1965
441	20231130	132600	326838832000	268000	268500	268500	268000	794
442	20231130	132500	326625932000	268500	268500	268500	268000	217
443	20231130	132400	326567745500	268000	268500	268500	268000	838
444	20231130	132300	326343144000	268000	268500	268500	268000	427
445	20231130	132200	326228552000	268500	268500	268500	268000	1184
446	20231130	132100	325910652500	268500	268000	268500	268000	392
447	20231130	132000	325805572000	268000	269000	269000	267500	3265
448	20231130	131900	324929933000	269000	267500	269000	267500	3396
449	20231130	131800	324018627000	267500	267500	267500	267000	414
450	20231130	131700	323907977500	267500	267500	267500	267000	1203
451	20231130	131600	323586317500	267500	266000	267500	266000	1828
452	20231130	131500	323098737500	266500	266000	266500	266000	765
453	20231130	131400	322895149500	266000	265500	266500	265500	3630
454	20231130	131300	321930583000	265500	266000	266500	265500	1743
455	20231130	131200	321467678500	266000	266000	266500	265500	7484
456	20231130	131100	319479115500	265500	266000	266000	265500	4197
457	20231130	131000	318363882000	266000	267000	267000	266000	8198
458	20231130	130900	316182759500	266500	267000	267500	266500	10236
459	20231130	130800	313450960000	267000	267000	267500	267000	1327
460	20231130	130700	313096470000	267000	268000	268000	267000	4378
461	20231130	130600	311925333500	267500	268500	268500	267500	4709
462	20231130	130500	310663322000	268000	268500	269000	268000	2893
463	20231130	130400	309887021000	268500	268500	269000	268000	905
464	20231130	130300	309644066500	268500	268500	269000	268000	3531
465	20231130	130200	308696118500	268500	268500	269000	268500	438
466	20231130	130100	308578499500	268500	268500	269000	268500	423
467	20231130	130000	308464916500	268500	268000	269000	268000	3325
468	20231130	125900	307572289500	268000	268000	268500	268000	835
469	20231130	125800	307348490000	268500	269000	269000	268000	3389
470	20231130	125700	306438670500	269000	269000	269000	268500	249
471	20231130	125600	306371788000	268500	268500	269000	268500	317
472	20231130	125500	306286659000	268500	269000	269000	268500	469
473	20231130	125400	306160682000	268500	268500	269000	268500	415
474	20231130	125300	306049239000	268500	269000	269000	268500	412
475	20231130	125200	305938574000	269000	268500	269000	268500	447
476	20231130	125100	305818501500	269000	269500	270000	268000	4776
477	20231130	125000	304534343500	270000	270000	270500	269500	1439
478	20231130	124900	304145793500	270000	270000	270000	269500	1254
479	20231130	124800	303807257500	270000	270000	270000	269500	603
480	20231130	124700	303644506000	269500	269500	270000	269500	521
481	20231130	124600	303503896500	270000	270000	270000	269500	342
482	20231130	124500	303411574500	270000	269500	270000	269500	212
483	20231130	124400	303354399500	269500	269500	270000	269500	481
484	20231130	124300	303224757000	269500	269000	270000	269000	1663
485	20231130	124200	302776637000	269000	269000	269500	269000	305
486	20231130	124100	302694553500	269000	269500	269500	269000	191
487	20231130	124000	302643108500	269000	269000	269500	269000	542
488	20231130	123900	302497161000	269000	269000	269500	269000	717
489	20231130	123800	302304217000	269500	269500	269500	269000	584
490	20231130	123700	302147060500	269000	268500	269500	268500	818
491	20231130	123600	301927025500	269000	269000	269000	268500	737
492	20231130	123500	301729024500	268500	269000	269500	268500	1011
493	20231130	123400	301457065000	269500	269500	270000	269000	1889
494	20231130	123300	300947998000	270000	270000	270500	269500	895
495	20231130	123200	300706316500	270500	270500	270500	270000	383
496	20231130	123100	300602871500	270500	271000	271000	270000	1323
497	20231130	123000	300244915000	271000	270000	271000	270000	1684
498	20231130	122900	299789134500	270000	270000	270500	269500	1644
499	20231130	122800	299345213000	270000	268500	270000	268500	2119
500	20231130	122700	298773788000	269000	269000	269000	268500	958
501	20231130	122600	298516235000	269000	268500	269000	268000	2414
502	20231130	122500	297867826000	268500	268000	268500	268000	237
503	20231130	122400	297804242000	268500	268000	268500	268000	253
504	20231130	122300	297736381000	268000	268000	268500	267500	2078
505	20231130	122200	297179470000	268000	268000	268500	267500	2429
506	20231130	122100	296528492500	268500	268000	268500	268000	441
507	20231130	122000	296410253500	268000	268500	268500	268000	1011
508	20231130	121900	296139281500	268500	268500	268500	268000	638
509	20231130	121800	295968137500	268000	268500	268500	268000	1986
510	20231130	121700	295435145000	268500	268500	269000	268000	1582
511	20231130	121600	295010760000	268500	268500	268500	268000	1247
512	20231130	121500	294676152500	269000	268000	269000	268000	3416
513	20231130	121400	293759136500	268000	268500	268500	268000	2541
514	20231130	121300	293078108500	268500	269000	269000	268000	1855
515	20231130	121200	292580240500	269000	269000	269000	268500	1979
516	20231130	121100	292048297500	268500	268500	269000	268000	1449
517	20231130	121000	291659215000	268500	269000	269500	268500	4057
518	20231130	120900	290568832000	269000	269000	269500	268500	2221
519	20231130	120800	289971308500	269000	269000	269500	269000	1803
520	20231130	120700	289486257500	269500	269000	269500	269000	1593
521	20231130	120600	289057476000	269000	268500	269500	268500	3181
522	20231130	120500	288201828000	269000	268500	269000	268500	1127
523	20231130	120400	287899157500	269000	269000	269500	268500	2119
524	20231130	120300	287329209000	269000	269000	269500	269000	645
525	20231130	120200	287155683000	269000	269000	269500	269000	860
526	20231130	120100	286924327500	269000	269500	269500	269000	1755
527	20231130	120000	286452062500	269500	269500	270000	269000	5235
528	20231130	115900	285042761000	269500	269500	270000	269500	2176
529	20231130	115800	284456319000	269500	269500	270000	269500	659
530	20231130	115700	284278683000	269500	270000	270500	269500	3482
531	20231130	115600	283338494500	270000	270000	270500	270000	564
532	20231130	115500	283186197000	270000	270500	271000	270000	1426
533	20231130	115400	282800584500	270500	271000	271000	270500	650
534	20231130	115300	282624730000	271000	270500	271000	270500	1407
535	20231130	115200	282243890000	271000	271000	271000	270500	533
536	20231130	115100	282099477000	271000	271000	271500	270500	959
537	20231130	115000	281839591500	271000	271500	271500	271000	192
538	20231130	114900	281787530000	271000	271500	272000	271000	425
539	20231130	114800	281672148000	271500	271500	272000	271000	652
540	20231130	114700	281495130000	271500	271500	272000	271500	806
541	20231130	114600	281276295500	272000	271000	272000	271000	596
542	20231130	114500	281114495000	271000	271000	271500	271000	1173
543	20231130	114400	280796228500	271000	271000	271500	270500	471
544	20231130	114300	280668581500	270500	271000	271000	270500	1385
545	20231130	114200	280293301500	270500	270500	271000	270500	596
546	20231130	114100	280131928000	270500	270500	271000	270500	1023
547	20231130	114000	279854828000	271000	271000	271000	270500	1616
548	20231130	113900	279417309500	271000	271000	271500	270500	2137
549	20231130	113800	278838075000	271500	271000	271500	271000	433
550	20231130	113700	278720588500	271000	271500	271500	271000	645
551	20231130	113600	278545568000	271000	271500	271500	271000	393
552	20231130	113500	278438991000	271000	271000	271500	270500	856
553	20231130	113400	278206998500	271000	271000	272000	271000	677
554	20231130	113300	278023365000	271000	271000	272000	270500	1557
555	20231130	113200	277600739000	271000	270500	271500	270500	1057
556	20231130	113100	277314381500	271000	271000	271000	270500	616
557	20231130	113000	277147573500	270500	271000	271500	270500	2789
558	20231130	112900	276391528500	271500	271500	271500	271000	1387
559	20231130	112800	276015038500	271500	272000	272000	271500	260
560	20231130	112700	275944403000	272000	272000	272000	271500	1349
561	20231130	112600	275577867500	272000	271500	272000	271500	493
562	20231130	112500	275443785500	272000	272000	272500	271500	2413
563	20231130	112400	274787365000	272500	273000	273000	272000	920
564	20231130	112300	274536669000	273000	273000	273000	272500	385
565	20231130	112200	274431654000	272500	273000	273000	272000	3608
566	20231130	112100	273447889000	273000	273000	273000	272500	3223
567	20231130	112000	272568160500	273000	272500	273000	272500	736
568	20231130	111900	272367581500	272500	272500	273000	272500	558
569	20231130	111800	272215447500	272500	272500	273000	272500	2280
570	20231130	111700	271593989000	272500	273000	273000	272500	2498
571	20231130	111600	270913241000	272500	273000	273000	272500	518
572	20231130	111500	270772013000	272500	273000	273000	272500	667
573	20231130	111400	270590102000	272500	271500	273000	271500	2498
574	20231130	111300	269910053000	272000	272000	272000	271000	695
575	20231130	111200	269721346500	271500	272000	272000	271500	1333
576	20231130	111100	269359219500	271500	272000	272000	271500	1271
577	20231130	111000	269013865500	272000	272000	272500	271500	720
578	20231130	110900	268817760500	272500	272000	272500	271500	2290
579	20231130	110800	268194489000	272500	272500	272500	272000	516
580	20231130	110700	268053902500	272500	272500	273000	272000	2365
581	20231130	110600	267409464000	272500	272000	272500	271500	912
582	20231130	110500	267161344500	271500	272000	272000	271500	1123
583	20231130	110400	266856109000	272000	271500	272000	271500	1484
584	20231130	110300	266452680500	272000	271500	272000	271000	2160
585	20231130	110200	265866550000	271500	271000	271500	271000	864
586	20231130	110100	265632037500	271500	271500	272000	271000	831
587	20231130	110000	265406426500	271500	272000	272000	271500	1478
588	20231130	105900	265005036000	271500	271500	272000	271000	527
589	20231130	105800	264861897000	271500	273500	273500	271000	5066
590	20231130	105700	263483760000	273000	273500	274000	273000	2201
591	20231130	105600	262881604000	273500	274500	274500	273500	6332
592	20231130	105500	261146222000	274500	273500	274500	273500	5890
593	20231130	105400	259531705500	273500	273000	274000	273000	5072
594	20231130	105300	258144952000	273000	272000	273500	272000	7677
595	20231130	105200	256050495000	272500	271500	272500	271500	1469
596	20231130	105100	255651124500	272000	272000	272500	271500	1867
597	20231130	105000	255143285000	272500	272000	272500	271500	2242
598	20231130	104900	254533266000	272000	272500	273000	272000	5930
599	20231130	104800	252917652500	273000	273000	273000	272500	992
600	20231130	104700	252646970000	273000	273000	273000	272000	2236
601	20231130	104600	252037251000	272500	272000	273000	272000	4187
602	20231130	104500	250896376500	272500	272500	272500	272000	1208
603	20231130	104400	250567499500	272000	271500	272500	271500	4415
604	20231130	104300	249366736000	271500	271000	272000	270500	3581
605	20231130	104200	248394908500	271000	271000	271500	270500	1472
606	20231130	104100	247996083500	270500	270500	271000	270500	1442
607	20231130	104000	247605679000	271000	271000	271500	270500	2729
608	20231130	103900	246865533000	271500	271000	271500	270500	2754
609	20231130	103800	246119168000	271000	270500	271000	270500	933
610	20231130	103700	245866435500	271000	270500	271000	270000	2893
611	20231130	103600	245084018000	270500	270500	270500	270000	1714
612	20231130	103500	244620554500	270000	269000	270000	268500	6707
613	20231130	103400	242811836000	268500	268500	269000	268000	2135
614	20231130	103300	242238515000	268500	268500	269000	268000	1382
615	20231130	103200	241867548500	268500	268500	269000	268000	3768
616	20231130	103100	240856589500	269000	269500	269500	268500	1803
617	20231130	103000	240371848000	269500	269000	269500	268500	2186
618	20231130	102900	239783701000	268500	267500	269000	267500	2372
619	20231130	102800	239147136000	267500	267000	268000	267000	4262
620	20231130	102700	238007809500	267000	267500	267500	267000	3321
621	20231130	102600	237120657000	267500	268000	268000	267000	4378
622	20231130	102500	235949407500	268000	268000	268500	267500	7624
623	20231130	102400	233907127500	268500	268500	269000	268000	1854
624	20231130	102300	233409443500	268500	268500	269000	268000	6389
625	20231130	102200	231694331500	268500	269000	269500	268500	3189
626	20231130	102100	230836470000	269000	269000	269500	269000	2295
627	20231130	102000	230219018000	269000	270000	270000	269000	4604
628	20231130	101900	228978683000	269500	270000	270500	269500	2672
629	20231130	101800	228257401500	270000	269500	270000	269500	1599
630	20231130	101700	227825935000	269500	270000	270000	269500	1262
631	20231130	101600	227485517500	270500	270500	271000	270000	7101
632	20231130	101500	225565567500	271000	270500	271000	270500	559
633	20231130	101400	225414315500	270500	270500	271000	270500	1916
634	20231130	101300	224895846500	270500	270500	270500	270000	2603
635	20231130	101200	224192347000	270500	270500	271000	270000	1591
636	20231130	101100	223762188000	270500	270000	270500	269500	3593
637	20231130	101000	222791776000	270000	269500	270000	269500	1709
638	20231130	100900	222330866000	270000	270000	270000	269500	2297
639	20231130	100800	221711283500	269500	270000	270000	269500	1125
640	20231130	100700	221407974000	269500	270000	270500	269500	3822
641	20231130	100600	220376007500	270500	271000	271000	270000	2017
642	20231130	100500	219830506000	270500	270500	271000	270000	2832
643	20231130	100400	219064150000	270500	270500	271000	270000	2691
644	20231130	100300	218336596500	270500	271500	271500	270500	2761
645	20231130	100200	217588639000	271000	271500	272000	271000	4310
646	20231130	100100	216418545000	271500	273000	273000	271500	4521
647	20231130	100000	215187276000	272500	273000	273000	272500	1437
648	20231130	095900	214795376000	273000	272500	273000	272000	3532
649	20231130	095800	213833036000	272500	272000	272500	271500	3698
650	20231130	095700	212826434500	272000	272000	272000	271500	2101
651	20231130	095600	212255266000	272000	271500	272000	271000	2199
652	20231130	095500	211658100500	271500	271000	271500	270500	1794
653	20231130	095400	211172162000	271000	271500	272000	270500	3202
654	20231130	095300	210303832500	271000	271000	271500	270500	1552
655	20231130	095200	209883164000	270500	271500	272000	270500	4892
656	20231130	095100	208556628500	271500	271500	271500	270000	3295
657	20231130	095000	207663647500	271000	270500	271500	270000	2002
658	20231130	094900	207121391000	270000	269500	270500	269000	2480
659	20231130	094800	206451707500	269500	271000	271000	269000	6668
660	20231130	094700	204650466500	271000	271500	272000	271000	2449
661	20231130	094600	203985350000	271500	273000	273000	271000	7680
662	20231130	094500	201891680500	273000	271500	273000	271500	9394
663	20231130	094400	199333233500	271000	270000	271500	269500	7465
664	20231130	094300	197312609500	270000	270000	270500	269500	2140
665	20231130	094200	196734795500	270000	268500	270500	268000	4432
666	20231130	094100	195539427500	268500	268000	268500	267000	7748
667	20231130	094000	193465547500	268500	270000	270500	268000	9136
668	20231130	093900	191002952500	270500	270500	271000	270000	4521
669	20231130	093800	189779620000	270000	270500	270500	269500	5615
670	20231130	093700	188263050000	270500	270000	271000	269500	6635
671	20231130	093600	186469110500	270000	270000	270500	269500	10132
672	20231130	093500	183731798500	270000	268500	270000	268000	7222
673	20231130	093400	181788165000	268000	267500	268500	267500	9231
674	20231130	093300	179315233500	267500	269000	269500	267500	13235
675	20231130	093200	175767997500	269000	269000	270000	268500	11893
676	20231130	093100	172569056000	269500	270500	270500	269000	11387
677	20231130	093000	169494134000	270500	272000	272000	268500	23243
678	20231130	092900	163216779500	271500	273000	273000	271500	10485
679	20231130	092800	160365997500	273000	272500	273000	271500	8627
680	20231130	092700	158016539000	273000	271000	273500	270500	12662
681	20231130	092600	154576039000	271500	274500	274500	271000	20460
682	20231130	092500	149004943000	273500	276000	276500	273000	24772
683	20231130	092400	142192372500	276500	275000	277000	275000	15232
684	20231130	092300	137987249000	275000	275000	276000	274500	19214
685	20231130	092200	132697877500	275000	274500	276000	274000	40167
686	20231130	092100	121643837500	274500	275000	275000	273000	26338
687	20231130	092000	114425204000	275000	271500	275000	271500	30492
688	20231130	091900	106084211000	272000	270500	272000	270000	9733
689	20231130	091800	103445105000	270500	269500	271000	269500	16364
690	20231130	091700	99019386500	270000	269500	270500	269000	11043
691	20231130	091600	96040019500	269500	271000	272000	268000	26874
692	20231130	091500	88768934500	271000	268000	271000	268000	39027
693	20231130	091400	78234620000	268500	267500	268500	267500	8008
694	20231130	091300	76089121000	268000	267500	269000	266500	16774
695	20231130	091200	71590061000	267000	267500	268000	266000	20509
696	20231130	091100	66111599000	268000	267500	268500	266500	23948
697	20231130	091000	59698536500	267500	266500	267500	265500	22719
698	20231130	090900	53640123500	266500	264500	267000	264500	15527
699	20231130	090800	49513569500	265000	263000	265000	262500	13871
700	20231130	090700	45851297000	263000	262000	263500	261000	12597
701	20231130	090600	42550803000	262500	263500	263500	261000	14678
702	20231130	090500	38702030500	263000	264000	264000	263000	11775
703	20231130	090400	35599853500	264000	264500	265000	263000	16031
704	20231130	090300	31369994000	265000	262500	265000	262000	18373
705	20231130	090200	26525425000	263000	261000	263500	261000	20371
706	20231130	090100	21178159500	261500	260500	261500	259000	28826
707	20231130	090000	13680966000	260000	261000	261000	258000	51785