KissMeData/011070/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185500	19932323500	234000	234000	234000	234000	3131
3	20231201	185400	19932323500	234000	234000	234000	234000	0
4	20231201	185300	19932323500	234000	234000	234000	234000	0
5	20231201	185200	19932323500	234000	234000	234000	234000	0
6	20231201	185100	19932323500	234000	234000	234000	234000	0
7	20231201	185000	19932323500	234000	234000	234000	234000	0
8	20231201	184900	19932323500	234000	234000	234000	234000	0
9	20231201	184800	19932323500	234000	234000	234000	234000	0
10	20231201	184700	19932323500	234000	234000	234000	234000	0
11	20231201	184600	19932323500	234000	234000	234000	234000	0
12	20231201	184500	19932323500	234000	234000	234000	234000	0
13	20231201	184400	19932323500	234000	234000	234000	234000	0
14	20231201	184300	19932323500	234000	234000	234000	234000	0
15	20231201	184200	19932323500	234000	234000	234000	234000	0
16	20231201	184100	19932323500	234000	234000	234000	234000	0
17	20231201	184000	19932323500	234000	234000	234000	234000	0
18	20231201	183900	19932323500	234000	234000	234000	234000	0
19	20231201	183800	19932323500	234000	234000	234000	234000	0
20	20231201	183700	19932323500	234000	234000	234000	234000	0
21	20231201	183600	19932323500	234000	234000	234000	234000	0
22	20231201	183500	19932323500	234000	234000	234000	234000	0
23	20231201	183400	19932323500	234000	234000	234000	234000	0
24	20231201	183300	19932323500	234000	234000	234000	234000	0
25	20231201	183200	19932323500	234000	234000	234000	234000	0
26	20231201	183100	19932323500	234000	234000	234000	234000	0
27	20231201	183000	19932323500	234000	234000	234000	234000	0
28	20231201	182900	19932323500	234000	234000	234000	234000	0
29	20231201	182800	19932323500	234000	234000	234000	234000	0
30	20231201	182700	19932323500	234000	234000	234000	234000	0
31	20231201	182600	19932323500	234000	234000	234000	234000	0
32	20231201	182500	19932323500	234000	234000	234000	234000	3131
33	20231201	182400	19932323500	234000	234000	234000	234000	0
34	20231201	182300	19932323500	234000	234000	234000	234000	0
35	20231201	182200	19932323500	234000	234000	234000	234000	0
36	20231201	182100	19932323500	234000	234000	234000	234000	0
37	20231201	182000	19932323500	234000	234000	234000	234000	0
38	20231201	181900	19932323500	234000	234000	234000	234000	0
39	20231201	181800	19932323500	234000	234000	234000	234000	0
40	20231201	181700	19932323500	234000	234000	234000	234000	0
41	20231201	181600	19932323500	234000	234000	234000	234000	0
42	20231201	181500	19932323500	234000	234000	234000	234000	0
43	20231201	181400	19932323500	234000	234000	234000	234000	0
44	20231201	181300	19932323500	234000	234000	234000	234000	0
45	20231201	181200	19932323500	234000	234000	234000	234000	0
46	20231201	181100	19932323500	234000	234000	234000	234000	0
47	20231201	181000	19932323500	234000	234000	234000	234000	0
48	20231201	180900	19932323500	234000	234000	234000	234000	0
49	20231201	180800	19932323500	234000	234000	234000	234000	0
50	20231201	180700	19932323500	234000	234000	234000	234000	0
51	20231201	180600	19932323500	234000	234000	234000	234000	0
52	20231201	180500	19932323500	234000	234000	234000	234000	0
53	20231201	180400	19932323500	234000	234000	234000	234000	0
54	20231201	180300	19932323500	234000	234000	234000	234000	0
55	20231201	180200	19932323500	234000	234000	234000	234000	0
56	20231201	180100	19932323500	234000	234000	234000	234000	0
57	20231201	180000	19932323500	234000	234000	234000	234000	0
58	20231201	175900	19932323500	234000	234000	234000	234000	0
59	20231201	175800	19932323500	234000	234000	234000	234000	0
60	20231201	175700	19932323500	234000	234000	234000	234000	0
61	20231201	175600	19932323500	234000	234000	234000	234000	0
62	20231201	175500	19932323500	234000	234000	234000	234000	3131
63	20231201	175400	19932323500	234000	234000	234000	234000	0
64	20231201	175300	19932323500	234000	234000	234000	234000	0
65	20231201	175200	19932323500	234000	234000	234000	234000	0
66	20231201	175100	19932323500	234000	234000	234000	234000	0
67	20231201	175000	19932323500	234000	234000	234000	234000	0
68	20231201	174900	19932323500	234000	234000	234000	234000	0
69	20231201	174800	19932323500	234000	234000	234000	234000	0
70	20231201	174700	19932323500	234000	234000	234000	234000	0
71	20231201	174600	19932323500	234000	234000	234000	234000	0
72	20231201	174500	19932323500	234000	234000	234000	234000	0
73	20231201	174400	19932323500	234000	234000	234000	234000	0
74	20231201	174300	19932323500	234000	234000	234000	234000	0
75	20231201	174200	19932323500	234000	234000	234000	234000	0
76	20231201	174100	19932323500	234000	234000	234000	234000	0
77	20231201	174000	19932323500	234000	234000	234000	234000	0
78	20231201	173900	19932323500	234000	234000	234000	234000	0
79	20231201	173800	19932323500	234000	234000	234000	234000	0
80	20231201	173700	19932323500	234000	234000	234000	234000	0
81	20231201	173600	19932323500	234000	234000	234000	234000	0
82	20231201	173500	19932323500	234000	234000	234000	234000	0
83	20231201	173400	19932323500	234000	234000	234000	234000	0
84	20231201	173300	19932323500	234000	234000	234000	234000	0
85	20231201	173200	19932323500	234000	234000	234000	234000	0
86	20231201	173100	19932323500	234000	234000	234000	234000	0
87	20231201	173000	19932323500	234000	234000	234000	234000	0
88	20231201	172900	19932323500	234000	234000	234000	234000	0
89	20231201	172800	19932323500	234000	234000	234000	234000	0
90	20231201	172700	19932323500	234000	234000	234000	234000	0
91	20231201	172600	19932323500	234000	234000	234000	234000	0
92	20231201	172500	19932323500	234000	234000	234000	234000	3131
93	20231201	172400	19932323500	234000	234000	234000	234000	0
94	20231201	172300	19932323500	234000	234000	234000	234000	0
95	20231201	172200	19932323500	234000	234000	234000	234000	0
96	20231201	172100	19932323500	234000	234000	234000	234000	0
97	20231201	172000	19932323500	234000	234000	234000	234000	0
98	20231201	171900	19932323500	234000	234000	234000	234000	0
99	20231201	171800	19932323500	234000	234000	234000	234000	0
100	20231201	171700	19932323500	234000	234000	234000	234000	0
101	20231201	171600	19932323500	234000	234000	234000	234000	0
102	20231201	171500	19932323500	234000	234000	234000	234000	0
103	20231201	171400	19932323500	234000	234000	234000	234000	0
104	20231201	171300	19932323500	234000	234000	234000	234000	0
105	20231201	171200	19932323500	234000	234000	234000	234000	0
106	20231201	171100	19932323500	234000	234000	234000	234000	0
107	20231201	171000	19932323500	234000	234000	234000	234000	0
108	20231201	170900	19932323500	234000	234000	234000	234000	0
109	20231201	170800	19932323500	234000	234000	234000	234000	0
110	20231201	170700	19932323500	234000	234000	234000	234000	0
111	20231201	170600	19932323500	234000	234000	234000	234000	0
112	20231201	170500	19932323500	234000	234000	234000	234000	0
113	20231201	170400	19932323500	234000	234000	234000	234000	0
114	20231201	170300	19932323500	234000	234000	234000	234000	0
115	20231201	170200	19932323500	234000	234000	234000	234000	0
116	20231201	170100	19932323500	234000	234000	234000	234000	0
117	20231201	170000	19932323500	234000	234000	234000	234000	0
118	20231201	165900	19932323500	234000	234000	234000	234000	0
119	20231201	165800	19932323500	234000	234000	234000	234000	0
120	20231201	165700	19932323500	234000	234000	234000	234000	0
121	20231201	165600	19932323500	234000	234000	234000	234000	0
122	20231201	165500	19932323500	234000	234000	234000	234000	3131
123	20231201	165400	19932323500	234000	234000	234000	234000	0
124	20231201	165300	19932323500	234000	234000	234000	234000	0
125	20231201	165200	19932323500	234000	234000	234000	234000	0
126	20231201	165100	19932323500	234000	234000	234000	234000	0
127	20231201	165000	19932323500	234000	234000	234000	234000	0
128	20231201	164900	19932323500	234000	234000	234000	234000	0
129	20231201	164800	19932323500	234000	234000	234000	234000	0
130	20231201	164700	19932323500	234000	234000	234000	234000	0
131	20231201	164600	19932323500	234000	234000	234000	234000	0
132	20231201	164500	19932323500	234000	234000	234000	234000	0
133	20231201	164400	19932323500	234000	234000	234000	234000	0
134	20231201	164300	19932323500	234000	234000	234000	234000	0
135	20231201	164200	19932323500	234000	234000	234000	234000	0
136	20231201	164100	19932323500	234000	234000	234000	234000	0
137	20231201	164000	19932323500	234000	234000	234000	234000	0
138	20231201	163900	19932323500	234000	234000	234000	234000	0
139	20231201	163800	19932323500	234000	234000	234000	234000	0
140	20231201	163700	19932323500	234000	234000	234000	234000	0
141	20231201	163600	19932323500	234000	234000	234000	234000	0
142	20231201	163500	19932323500	234000	234000	234000	234000	0
143	20231201	163400	19932323500	234000	234000	234000	234000	0
144	20231201	163300	19932323500	234000	234000	234000	234000	0
145	20231201	163200	19932323500	234000	234000	234000	234000	0
146	20231201	163100	19932323500	234000	234000	234000	234000	0
147	20231201	163000	19932323500	234000	234000	234000	234000	0
148	20231201	162900	19932323500	234000	234000	234000	234000	0
149	20231201	162800	19932323500	234000	234000	234000	234000	0
150	20231201	162700	19932323500	234000	234000	234000	234000	0
151	20231201	162600	19932323500	234000	234000	234000	234000	0
152	20231201	162500	19932323500	234000	234000	234000	234000	3131
153	20231201	162400	19932323500	234000	234000	234000	234000	0
154	20231201	162300	19932323500	234000	234000	234000	234000	0
155	20231201	162200	19932323500	234000	234000	234000	234000	0
156	20231201	162100	19932323500	234000	234000	234000	234000	0
157	20231201	162000	19932323500	234000	234000	234000	234000	0
158	20231201	161900	19932323500	234000	234000	234000	234000	0
159	20231201	161800	19932323500	234000	234000	234000	234000	0
160	20231201	161700	19932323500	234000	234000	234000	234000	0
161	20231201	161600	19932323500	234000	234000	234000	234000	0
162	20231201	161500	19932323500	234000	234000	234000	234000	0
163	20231201	161400	19932323500	234000	234000	234000	234000	0
164	20231201	161300	19932323500	234000	234000	234000	234000	0
165	20231201	161200	19932323500	234000	234000	234000	234000	0
166	20231201	161100	19932323500	234000	234000	234000	234000	0
167	20231201	161000	19932323500	234000	234000	234000	234000	0
168	20231201	160900	19932323500	234000	234000	234000	234000	0
169	20231201	160800	19932323500	234000	234000	234000	234000	0
170	20231201	160700	19932323500	234000	234000	234000	234000	0
171	20231201	160600	19932323500	234000	234000	234000	234000	0
172	20231201	160500	19932323500	234000	234000	234000	234000	0
173	20231201	160400	19932323500	234000	234000	234000	234000	0
174	20231201	160300	19932323500	234000	234000	234000	234000	0
175	20231201	160200	19932323500	234000	234000	234000	234000	0
176	20231201	160100	19932323500	234000	234000	234000	234000	0
177	20231201	160000	19932323500	234000	234000	234000	234000	0
178	20231201	155900	19932323500	234000	234000	234000	234000	0
179	20231201	155800	19932323500	234000	234000	234000	234000	0
180	20231201	155700	19932323500	234000	234000	234000	234000	0
181	20231201	155600	19932323500	234000	234000	234000	234000	0
182	20231201	155500	19932323500	234000	234000	234000	234000	3131
183	20231201	155400	19932323500	234000	234000	234000	234000	0
184	20231201	155300	19932323500	234000	234000	234000	234000	0
185	20231201	155200	19932323500	234000	234000	234000	234000	0
186	20231201	155100	19932323500	234000	234000	234000	234000	0
187	20231201	155000	19932323500	234000	234000	234000	234000	0
188	20231201	154900	19932323500	234000	234000	234000	234000	0
189	20231201	154800	19932323500	234000	234000	234000	234000	0
190	20231201	154700	19932323500	234000	234000	234000	234000	0
191	20231201	154600	19932323500	234000	234000	234000	234000	0
192	20231201	154500	19932323500	234000	234000	234000	234000	0
193	20231201	154400	19932323500	234000	234000	234000	234000	0
194	20231201	154300	19932323500	234000	234000	234000	234000	0
195	20231201	154200	19932323500	234000	234000	234000	234000	0
196	20231201	154100	19932323500	234000	234000	234000	234000	0
197	20231201	154000	19932323500	234000	234000	234000	234000	0
198	20231201	153900	19932323500	234000	234000	234000	234000	0
199	20231201	153800	19932323500	234000	234000	234000	234000	0
200	20231201	153700	19932323500	234000	234000	234000	234000	0
201	20231201	153600	19932323500	234000	234000	234000	234000	0
202	20231201	153500	19932323500	234000	234000	234000	234000	0
203	20231201	153400	19932323500	234000	234000	234000	234000	0
204	20231201	153300	19932323500	234000	234000	234000	234000	0
205	20231201	153200	19932323500	234000	234000	234000	234000	0
206	20231201	153100	19932323500	234000	234000	234000	234000	0
207	20231201	153000	19932323500	234000	234000	234000	234000	3131
208	20231201	152900	19199669500	235000	235000	235000	235000	0
209	20231201	152800	19199669500	235000	235000	235000	235000	0
210	20231201	152700	19199669500	235000	235000	235000	235000	0
211	20231201	152600	19199669500	235000	235000	235000	235000	0
212	20231201	152500	19199669500	235000	235000	235000	235000	0
213	20231201	152400	19199669500	235000	235000	235000	235000	0
214	20231201	152300	19199669500	235000	235000	235000	235000	0
215	20231201	152200	19199669500	235000	235000	235000	235000	0
216	20231201	152100	19199669500	235000	235000	235000	235000	0
217	20231201	152000	19199669500	235000	235000	235000	235000	0
218	20231201	151900	19199669500	235000	235000	235000	234500	1386
219	20231201	151800	18874295500	235000	234000	235000	234000	47
220	20231201	151700	18863275000	234500	234000	235000	234000	111
221	20231201	151600	18837256500	234000	234000	235000	234000	710
222	20231201	151500	18670731000	234000	234000	234500	234000	90
223	20231201	151400	18649635000	234500	234500	234500	234000	347
224	20231201	151300	18568282500	234500	234500	234500	234000	54
225	20231201	151200	18555628000	234000	234000	234500	234000	260
226	20231201	151100	18494783500	234000	234000	235000	234000	585
227	20231201	151000	18357581000	234000	234000	234500	234000	95
228	20231201	150900	18335327500	234000	234000	234500	234000	360
229	20231201	150800	18251048500	234000	234500	234500	234000	155
230	20231201	150700	18214773500	234000	234000	234500	234000	173
231	20231201	150600	18174261500	234500	234000	235000	234000	353
232	20231201	150500	18091453000	234500	234500	234500	234000	191
233	20231201	150400	18046751000	234500	234500	235000	234500	334
234	20231201	150300	17968389500	234500	234500	235000	234500	128
235	20231201	150200	17938369000	234500	234500	235000	234000	149
236	20231201	150100	17903429000	234000	234000	234500	234000	163
237	20231201	150000	17865281000	234000	234500	235000	234000	276
238	20231201	145900	17800566500	234500	234500	235000	234500	229
239	20231201	145800	17746829500	234500	234500	234500	234000	185
240	20231201	145700	17703480000	234000	234500	235000	234000	398
241	20231201	145600	17610073500	234500	234500	235000	234500	152
242	20231201	145500	17574428500	234500	234500	235000	234500	332
243	20231201	145400	17496574000	234500	235000	235000	234500	275
244	20231201	145300	17432044500	234500	234500	235000	234000	247
245	20231201	145200	17374122500	234500	234500	235000	234500	90
246	20231201	145100	17353017000	234500	234500	235000	234500	62
247	20231201	145000	17338477500	234500	234500	235000	234000	513
248	20231201	144900	17218129500	234500	234000	235000	234000	40
249	20231201	144800	17208756000	234000	234500	235000	234000	101
250	20231201	144700	17185078500	234500	234500	235000	234500	857
251	20231201	144600	16984068500	234500	235000	235000	234500	30
252	20231201	144500	16977033000	235000	234500	235000	234500	112
253	20231201	144400	16950766000	234500	234500	235000	234500	86
254	20231201	144300	16930597500	234500	234500	234500	234500	82
255	20231201	144200	16911368500	234500	234500	235000	234500	56
256	20231201	144100	16898235500	235000	234500	235000	234500	144
257	20231201	144000	16864466000	234500	234500	235000	234500	259
258	20231201	143900	16803716500	234500	234000	235000	234000	58
259	20231201	143800	16790115500	234000	234500	235000	234000	383
260	20231201	143700	16700396000	234500	234500	235000	234000	200
261	20231201	143600	16653484500	234500	234500	235000	234500	304
262	20231201	143500	16582150000	234000	234000	234500	234000	291
263	20231201	143400	16513938500	234500	234000	234500	234000	725
264	20231201	143300	16344224000	234000	234000	234500	234000	78
265	20231201	143200	16325960000	234000	234500	234500	234000	105
266	20231201	143100	16301356500	234500	234500	234500	234000	35
267	20231201	143000	16293163500	234500	234000	234500	234000	58
268	20231201	142900	16279588500	234000	234000	234000	234000	34
269	20231201	142800	16271632500	234000	234500	235000	234000	1467
270	20231201	142700	15927631000	234500	235000	235000	234500	213
271	20231201	142600	15877654000	235000	234500	235000	234500	44
272	20231201	142500	15867322000	234500	234500	235000	234500	43
273	20231201	142400	15857235500	235000	234500	235000	234500	197
274	20231201	142300	15810967500	234500	234500	235000	234500	30
275	20231201	142200	15803930500	234500	234500	234500	234500	21
276	20231201	142100	15799006000	234500	234500	234500	234500	40
277	20231201	142000	15789626000	234500	234500	235000	234000	49
278	20231201	141900	15778134000	234500	234000	235000	234000	48
279	20231201	141800	15766880000	234000	234000	234500	234000	349
280	20231201	141700	15685067000	234000	234000	234500	234000	34
281	20231201	141600	15677109500	234000	235000	235000	234000	1119
282	20231201	141500	15414707500	234500	235000	235000	234500	54
283	20231201	141400	15402041000	234500	234500	235000	234500	58
284	20231201	141300	15388439000	234500	234500	235000	234500	25
285	20231201	141200	15382575500	234500	234500	235000	234500	143
286	20231201	141100	15349038000	234500	234500	235000	234500	32
287	20231201	141000	15341531000	234500	235000	235000	234500	63
288	20231201	140900	15326747000	234500	234500	235000	234500	77
289	20231201	140800	15308679500	234500	234500	235000	234500	18
290	20231201	140700	15304457000	234500	234500	235000	234500	48
291	20231201	140600	15293197000	234500	234500	234500	234500	76
292	20231201	140500	15275375000	234500	235000	235000	234500	294
293	20231201	140400	15206423000	234500	234500	235000	234500	44
294	20231201	140300	15196104500	234500	234500	235000	234500	60
295	20231201	140200	15182025000	234500	234500	234500	234500	27
296	20231201	140100	15175693500	234500	234500	235000	234500	77
297	20231201	140000	15157636500	234500	234500	235000	234500	65
298	20231201	135900	15142383000	235000	234500	235000	234500	41
299	20231201	135800	15132767500	235000	234500	235000	234500	90
300	20231201	135700	15111656500	234500	235000	235000	234500	111
301	20231201	135600	15085601000	234500	234500	234500	234500	45
302	20231201	135500	15075048500	235000	235000	235000	234500	98
303	20231201	135400	15052053000	235000	235000	235000	235000	63
304	20231201	135300	15037248000	235000	235000	235000	235000	51
305	20231201	135200	15025263000	235000	235000	235000	235000	76
306	20231201	135100	15007403000	235000	235000	235000	235000	66
307	20231201	135000	14991893000	235000	235500	235500	235000	76
308	20231201	134900	14974013000	235000	235500	235500	235000	75
309	20231201	134800	14956387500	235000	235000	235500	235000	64
310	20231201	134700	14941347000	235500	235000	235500	235000	42
311	20231201	134600	14931474000	235000	235000	235000	235000	69
312	20231201	134500	14915259000	235000	235000	235000	235000	34
313	20231201	134400	14907269000	235000	234500	235000	234500	152
314	20231201	134300	14871573000	234500	234500	235000	234500	104
315	20231201	134200	14847182500	234500	234500	235000	234500	49
316	20231201	134100	14835689500	234500	235000	235000	234500	220
317	20231201	134000	14784023500	235000	235000	235000	235000	56
318	20231201	133900	14770863500	235000	234500	235500	234500	264
319	20231201	133800	14708790500	234500	235000	235000	234500	140
320	20231201	133700	14675950500	234500	234500	234500	234500	72
321	20231201	133600	14659066500	235000	235000	235000	234500	193
322	20231201	133500	14613740000	234500	234500	235000	234500	65
323	20231201	133400	14598492500	235000	234500	235000	234500	102
324	20231201	133300	14574567500	234500	235000	235000	234500	86
325	20231201	133200	14554385000	234500	234500	235000	234500	79
326	20231201	133100	14535854000	234500	235000	235000	234500	110
327	20231201	133000	14510047500	234500	235000	235000	234500	85
328	20231201	132900	14490113500	234500	234500	235000	234500	322
329	20231201	132800	14414576500	234500	234500	235000	234500	65
330	20231201	132700	14399331000	234500	234500	234500	234500	72
331	20231201	132600	14382447000	234500	234500	235000	234500	87
332	20231201	132500	14362041500	234500	234500	234500	234500	44
333	20231201	132400	14351723500	234500	234500	235000	234500	37
334	20231201	132300	14343045500	234500	234000	235000	234000	1015
335	20231201	132200	14104956000	234000	234000	234500	234000	138
336	20231201	132100	14072620500	234000	234500	234500	234000	89
337	20231201	132000	14051783500	234500	234000	234500	234000	158
338	20231201	131900	14014771500	234000	234000	234500	234000	86
339	20231201	131800	13994647000	234000	234500	234500	234000	69
340	20231201	131700	13978498000	234000	234500	234500	234000	387
341	20231201	131600	13887853500	234500	234500	234500	234000	31
342	20231201	131500	13880598500	234000	234000	234500	234000	44
343	20231201	131400	13870293500	234000	234000	234500	234000	132
344	20231201	131300	13839376000	234000	234000	234500	234000	59
345	20231201	131200	13825568000	234500	234500	234500	234000	72
346	20231201	131100	13808700500	234000	234000	234500	234000	79
347	20231201	131000	13790209000	234000	234000	234500	234000	71
348	20231201	130900	13773581000	234500	234500	234500	234000	251
349	20231201	130800	13714803500	234000	234000	234500	234000	121
350	20231201	130700	13686478500	234000	234000	234500	234000	23
351	20231201	130600	13681096000	234000	234000	234500	234000	49
352	20231201	130500	13669622500	234500	234000	234500	234000	142
353	20231201	130400	13636367000	234000	234500	234500	234000	79
354	20231201	130300	13617858500	234500	234000	234500	234000	53
355	20231201	130200	13605442000	234500	234000	234500	234000	75
356	20231201	130100	13587891000	234000	234500	234500	234000	48
357	20231201	130000	13576649000	234500	234500	234500	234000	158
358	20231201	125900	13539618000	234000	234000	234500	234000	91
359	20231201	125800	13518305500	234500	234500	234500	234000	19
360	20231201	125700	13513853000	234500	234000	234500	234000	50
361	20231201	125600	13502136500	234000	234500	234500	234000	287
362	20231201	125500	13434866000	234000	234000	234500	234000	57
363	20231201	125400	13421516500	234500	234500	234500	234000	82
364	20231201	125300	13402313000	234500	234000	234500	234000	248
365	20231201	125200	13344192500	234000	234000	234500	234000	87
366	20231201	125100	13323827000	234000	234500	234500	234000	54
367	20231201	125000	13311175500	234000	234000	234500	234000	197
368	20231201	124900	13265020500	234500	234000	234500	234000	16
369	20231201	124800	13261273000	234000	234500	234500	234000	89
370	20231201	124700	13240446000	234000	234000	234500	234000	35
371	20231201	124600	13232253500	234500	234500	234500	234000	226
372	20231201	124500	13179303000	234000	234000	234500	234000	25
373	20231201	124400	13173452500	234000	234500	234500	234000	386
374	20231201	124300	13082963000	234500	234500	234500	234500	68
375	20231201	124200	13067017000	234500	234500	234500	234500	19
376	20231201	124100	13062561500	234500	234500	234500	234500	39
377	20231201	124000	13053416000	234500	234500	235000	234500	80
378	20231201	123900	13034653500	234500	234500	235000	234000	879
379	20231201	123800	12828515000	234500	234500	235000	234500	87
380	20231201	123700	12808111000	234500	234500	234500	234500	35
381	20231201	123600	12799903500	234500	234500	234500	234500	598
382	20231201	123500	12659672500	234500	234500	235000	234500	514
383	20231201	123400	12539101500	234500	234500	235000	234500	149
384	20231201	123300	12504131500	234500	234500	234500	234500	61
385	20231201	123200	12489827000	234500	234500	235000	234500	316
386	20231201	123100	12415674500	235000	235000	235000	234500	78
387	20231201	123000	12397356500	234500	235000	235000	234500	141
388	20231201	122900	12364277500	234500	235000	235000	234500	412
389	20231201	122800	12267607000	234500	234500	234500	234500	46
390	20231201	122700	12256820000	234500	234500	235000	234500	161
391	20231201	122600	12219064500	234500	234500	234500	234500	49
392	20231201	122500	12207574000	234500	234500	234500	234500	265
393	20231201	122400	12145431500	234500	235000	235000	234500	50
394	20231201	122300	12133704500	234500	234500	234500	234500	589
395	20231201	122200	11995584000	234500	234500	234500	234500	38
396	20231201	122100	11986673000	234500	234500	234500	234500	495
397	20231201	122000	11870595500	234500	234500	234500	234500	90
398	20231201	121900	11849490500	234500	234500	234500	234500	1240
399	20231201	121800	11558710500	234500	234500	235000	234500	45
400	20231201	121700	11548157000	235000	235000	235500	235000	373
401	20231201	121600	11460475500	235000	235000	235500	235000	30
402	20231201	121500	11453425000	235000	234500	235000	234500	979
403	20231201	121400	11223777500	234500	235000	235000	234500	85
404	20231201	121300	11203843500	234500	234500	235000	234500	42
405	20231201	121200	11193989500	234500	235000	235000	234500	481
406	20231201	121100	11080971000	235000	235000	235500	235000	446
407	20231201	121000	10976159500	235500	235000	235500	235000	41
408	20231201	120900	10966521500	235000	235000	235500	235000	66
409	20231201	120800	10951009000	235000	235000	235500	235000	42
410	20231201	120700	10941136000	235000	235000	235500	235000	61
411	20231201	120600	10926800500	235000	235000	235000	235000	46
412	20231201	120500	10915990500	235000	235000	235500	235000	29
413	20231201	120400	10909167000	235500	235000	235500	235000	50
414	20231201	120300	10897414500	235000	235000	235000	235000	265
415	20231201	120200	10835139500	235000	235500	235500	235000	31
416	20231201	120100	10827852000	235000	235000	235500	235000	192
417	20231201	120000	10782731500	235000	235000	235500	235000	50
418	20231201	115900	10770978000	235500	235000	235500	235000	29
419	20231201	115800	10764161500	235500	236500	236500	235000	1424
420	20231201	115700	10428624500	236000	236500	236500	236000	102
421	20231201	115600	10404549000	236500	236000	236500	236000	25
422	20231201	115500	10398648000	236000	236000	236000	236000	60
423	20231201	115400	10384488000	236500	236000	236500	236000	88
424	20231201	115300	10363696000	236000	236000	236000	236000	31
425	20231201	115200	10356380000	236500	236000	236500	236000	95
426	20231201	115100	10333949000	236000	236000	236500	236000	62
427	20231201	115000	10319316000	236500	236000	236500	236000	66
428	20231201	114900	10303720000	236000	236500	236500	236000	90
429	20231201	114800	10282476500	236000	236500	236500	236000	41
430	20231201	114700	10272800000	236000	236000	236500	235500	576
431	20231201	114600	10136677500	236000	235500	236000	235500	168
432	20231201	114500	10097048000	235500	235500	236000	235500	58
433	20231201	114400	10083385000	235500	235500	236000	235500	40
434	20231201	114300	10073960500	235500	235500	236000	235500	60
435	20231201	114200	10059830000	235500	235500	235500	235500	48
436	20231201	114100	10048526000	235500	236000	236000	235500	31
437	20231201	114000	10041218000	235500	235500	236000	235500	91
438	20231201	113900	10019759500	235500	235500	235500	235500	33
439	20231201	113800	10011988000	235500	236000	236000	235500	81
440	20231201	113700	9992890000	235500	235500	235500	235500	56
441	20231201	113600	9979702000	235500	235500	236000	235500	118
442	20231201	113500	9951861500	235500	235500	236000	235500	33
443	20231201	113400	9944089000	236000	235000	236500	235000	985
444	20231201	113300	9711806500	235000	235000	235500	235000	31
445	20231201	113200	9704518000	235000	235000	235500	235000	97
446	20231201	113100	9681692000	235500	235000	235500	235000	291
447	20231201	113000	9613189500	235500	235000	235500	235000	32
448	20231201	112900	9605668500	235000	235500	235500	235000	46
449	20231201	112800	9594858000	235500	235500	235500	235500	215
450	20231201	112700	9544225500	235500	235500	236000	235500	40
451	20231201	112600	9534802000	236000	235500	236000	235500	60
452	20231201	112500	9520671500	235500	235500	236000	235500	179
453	20231201	112400	9478511500	236000	235500	236000	235500	49
454	20231201	112300	9466967000	235500	235500	236000	235500	16
455	20231201	112200	9463198500	235500	235500	235500	235500	46
456	20231201	112100	9452365500	235500	235500	236000	235500	44
457	20231201	112000	9442000500	235500	235000	236000	235000	457
458	20231201	111900	9334298000	235500	235000	235500	235000	115
459	20231201	111800	9307245000	235000	235000	235500	235000	55
460	20231201	111700	9294319500	235000	235000	235500	235000	33
461	20231201	111600	9286564000	235000	235000	235500	235000	89
462	20231201	111500	9265640500	235000	235000	235500	235000	25
463	20231201	111400	9259764500	235000	235500	236000	235000	333
464	20231201	111300	9181365500	235500	235500	235500	235500	57
465	20231201	111200	9167942000	235500	235500	236000	235500	43
466	20231201	111100	9157812500	235500	235500	235500	235500	135
467	20231201	111000	9126020000	235500	236000	236000	235500	58
468	20231201	110900	9112354500	236000	235500	236000	235500	69
469	20231201	110800	9096101500	235500	235500	235500	235500	63
470	20231201	110700	9081265000	235500	235500	236000	235500	43
471	20231201	110600	9071138000	235500	236000	236000	235500	45
472	20231201	110500	9060529000	235500	235500	236000	235500	109
473	20231201	110400	9034838500	235500	235500	235500	235500	41
474	20231201	110300	9025183000	235500	236000	236000	235500	61
475	20231201	110200	9010805500	235500	235500	235500	235500	151
476	20231201	110100	8975245000	235500	235500	236000	235500	45
477	20231201	110000	8964646500	235500	236500	236500	235500	407
478	20231201	105900	8868594000	236000	236500	236500	236000	207
479	20231201	105800	8819733500	236500	236000	236500	236000	40
480	20231201	105700	8810289000	236000	236500	236500	236000	32
481	20231201	105600	8802731500	236500	236500	236500	236000	102
482	20231201	105500	8778637500	236500	236000	236500	236000	48
483	20231201	105400	8767306500	236000	236000	236000	236000	26
484	20231201	105300	8761170500	236000	236000	236000	236000	64
485	20231201	105200	8746066500	236000	236000	236000	236000	230
486	20231201	105100	8691786500	236000	236000	236000	236000	24
487	20231201	105000	8686122500	236000	236000	236500	236000	72
488	20231201	104900	8669118000	236500	236500	237000	236500	318
489	20231201	104800	8593910000	236500	236500	237000	236500	24
490	20231201	104700	8588233500	236500	237000	237000	236500	35
491	20231201	104600	8579955000	236500	237000	237000	236500	127
492	20231201	104500	8549918500	237000	236000	237000	236000	397
493	20231201	104400	8455996000	236500	236000	236500	236000	60
494	20231201	104300	8441833000	236000	236500	236500	236000	49
495	20231201	104200	8430262500	236500	236000	236500	236000	25
496	20231201	104100	8424361500	236000	236000	236500	236000	103
497	20231201	104000	8400027000	236000	236000	236500	236000	42
498	20231201	103900	8390102000	236000	236500	236500	236000	27
499	20231201	103800	8383725500	236000	236500	236500	236000	423
500	20231201	103700	8283702000	236500	236000	237000	236000	454
501	20231201	103600	8176439000	236000	236500	236500	236000	41
502	20231201	103500	8166753000	236000	236500	236500	236000	49
503	20231201	103400	8155188000	236000	236000	236000	236000	141
504	20231201	103300	8121912000	236000	236000	236500	236000	27
505	20231201	103200	8115539500	236000	236000	236000	236000	43
506	20231201	103100	8105391500	236000	236000	236000	236000	102
507	20231201	103000	8081319500	236000	236000	236500	236000	33
508	20231201	102900	8073531000	236000	236500	236500	236000	158
509	20231201	102800	8036173500	237000	236500	237000	236500	300
510	20231201	102700	7965222000	237000	236500	237000	236500	36
511	20231201	102600	7956707500	236500	236500	236500	236500	31
512	20231201	102500	7949376000	236500	237000	237000	236000	1158
513	20231201	102400	7675204000	237000	235500	237500	235500	2898
514	20231201	102300	6988784000	235500	235500	236000	235500	29
515	20231201	102200	6981949500	235500	235500	236000	235500	175
516	20231201	102100	6940736500	235500	235500	236000	235500	102
517	20231201	102000	6916714500	236000	235500	236000	235500	29
518	20231201	101900	6909882500	235500	235500	235500	235500	49
519	20231201	101800	6898343000	235500	236000	236500	235500	291
520	20231201	101700	6829679000	236000	236000	236500	236000	72
521	20231201	101600	6812686000	236500	236000	236500	236000	48
522	20231201	101500	6801352000	236000	236000	236000	236000	59
523	20231201	101400	6787428000	236000	236000	236500	236000	50
524	20231201	101300	6775616000	236000	236000	236000	236000	26
525	20231201	101200	6769480000	236000	236000	236500	236000	49
526	20231201	101100	6757915500	236000	236500	237000	236000	120
527	20231201	101000	6729542500	236500	237000	237000	236500	148
528	20231201	100900	6694537500	236500	236500	237000	236500	139
529	20231201	100800	6661662000	236500	236500	237000	236500	72
530	20231201	100700	6644632500	236500	236000	237000	236000	621
531	20231201	100600	6497748500	235500	236000	236000	235500	99
532	20231201	100500	6474391500	235500	236000	236000	235500	14
533	20231201	100400	6471094000	235500	236000	236500	235500	334
534	20231201	100300	6392280000	236000	236000	236000	236000	14
535	20231201	100200	6388976000	236500	236500	236500	236000	32
536	20231201	100100	6381416500	236500	236500	237000	236000	417
537	20231201	100000	6282861000	236500	236000	236500	235500	756
538	20231201	095900	6104411000	235500	235500	236000	235500	96
539	20231201	095800	6081802500	235500	235500	236000	235500	176
540	20231201	095700	6040354000	235500	236000	236000	235500	183
541	20231201	095600	5997257000	235500	235500	236000	235500	135
542	20231201	095500	5965449000	235500	235500	235500	235500	138
543	20231201	095400	5932950000	236000	235500	236000	235500	16
544	20231201	095300	5929180500	235500	236000	236000	235500	287
545	20231201	095200	5861590500	235500	236000	236000	235500	38
546	20231201	095100	5852641000	236000	235500	236000	235500	25
547	20231201	095000	5846752000	235500	235500	236000	235500	51
548	20231201	094900	5834741000	235500	235500	235500	235500	21
549	20231201	094800	5829795500	236000	235500	236000	235500	16
550	20231201	094700	5826026500	236000	235500	236000	235500	35
551	20231201	094600	5817781500	235500	235500	236000	235500	111
552	20231201	094500	5791640000	235500	235500	235500	235500	13
553	20231201	094400	5788578500	236000	236000	236000	235500	49
554	20231201	094300	5777035000	236000	236000	236000	235500	60
555	20231201	094200	5762898000	236000	235500	236000	235500	55
556	20231201	094100	5749940500	236000	235500	236000	235500	68
557	20231201	094000	5733899500	236000	236000	236000	235000	85
558	20231201	093900	5713858500	235500	234500	235500	234500	1032
559	20231201	093800	5471289000	234500	234500	235000	234500	45
560	20231201	093700	5460729500	234500	235000	235000	234500	105
561	20231201	093600	5436068000	235000	235000	235000	234500	48
562	20231201	093500	5424805000	235000	235000	235000	234500	58
563	20231201	093400	5411202500	234500	234500	234500	234000	269
564	20231201	093300	5348130000	234500	234500	234500	234000	482
565	20231201	093200	5235104000	234500	235000	235000	234500	193
566	20231201	093100	5189844500	235000	234500	235000	234000	1199
567	20231201	093000	4908800000	234500	234500	235000	234500	483
568	20231201	092900	4795533000	234500	234500	235000	234000	1047
569	20231201	092800	4549646500	234500	235500	235500	234500	2921
570	20231201	092700	3863905000	235000	235500	235500	235000	219
571	20231201	092600	3812404500	235500	236000	236000	235000	2437
572	20231201	092500	3239627000	236000	236000	236500	235500	1963
573	20231201	092400	2777107500	236000	236000	236000	236000	61
574	20231201	092300	2762711500	236500	236500	236500	236000	71
575	20231201	092200	2745951000	236500	236500	236500	236000	18
576	20231201	092100	2741701000	236000	236500	236500	236000	508
577	20231201	092000	2621577500	236500	236500	237000	236500	59
578	20231201	091900	2607602000	236500	236000	237000	236000	290
579	20231201	091800	2539144000	236000	236000	236000	235500	468
580	20231201	091700	2428893500	236000	236000	236000	235500	536
581	20231201	091600	2302432500	236500	236000	236500	236000	359
582	20231201	091500	2217546500	236000	236000	236000	235500	173
583	20231201	091400	2176739500	236000	236000	236000	235500	247
584	20231201	091300	2118477500	236000	236000	236000	235500	388
585	20231201	091200	2026912500	236000	235500	236000	235500	456
586	20231201	091100	1919479000	235500	235500	236000	235500	368
587	20231201	091000	1832787000	235500	236000	236000	235500	77
588	20231201	090900	1814651000	235500	235500	235500	235500	71
589	20231201	090800	1797930500	235500	235500	236000	235500	712
590	20231201	090700	1630254000	235000	235500	236000	235000	552
591	20231201	090600	1500280500	235500	236000	236000	235000	804
592	20231201	090500	1310946000	235500	236000	236000	235000	552
593	20231201	090400	1180958500	236000	235500	236000	235000	1278
594	20231201	090300	879931000	236000	237000	237000	236000	1018
595	20231201	090200	639537000	237000	236500	237000	236000	1164
596	20231201	090100	364221500	236500	237000	237000	236500	329
597	20231201	090000	286286500	237500	238000	238500	237000	1139