KissMeData/000810/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183200	19837325000	271000	271000	271000	271000	10030
3	20231128	183100	19837325000	271000	271000	271000	271000	0
4	20231128	183000	19837325000	271000	271000	271000	271000	0
5	20231128	182900	19837325000	271000	271000	271000	271000	0
6	20231128	182800	19837325000	271000	271000	271000	271000	0
7	20231128	182700	19837325000	271000	271000	271000	271000	0
8	20231128	182600	19837325000	271000	271000	271000	271000	0
9	20231128	182500	19837325000	271000	271000	271000	271000	0
10	20231128	182400	19837325000	271000	271000	271000	271000	0
11	20231128	182300	19837325000	271000	271000	271000	271000	0
12	20231128	182200	19837325000	271000	271000	271000	271000	0
13	20231128	182100	19837325000	271000	271000	271000	271000	0
14	20231128	182000	19837325000	271000	271000	271000	271000	0
15	20231128	181900	19837325000	271000	271000	271000	271000	0
16	20231128	181800	19837325000	271000	271000	271000	271000	0
17	20231128	181700	19837325000	271000	271000	271000	271000	0
18	20231128	181600	19837325000	271000	271000	271000	271000	0
19	20231128	181500	19837325000	271000	271000	271000	271000	0
20	20231128	181400	19837325000	271000	271000	271000	271000	0
21	20231128	181300	19837325000	271000	271000	271000	271000	0
22	20231128	181200	19837325000	271000	271000	271000	271000	0
23	20231128	181100	19837325000	271000	271000	271000	271000	0
24	20231128	181000	19837325000	271000	271000	271000	271000	0
25	20231128	180900	19837325000	271000	271000	271000	271000	0
26	20231128	180800	19837325000	271000	271000	271000	271000	0
27	20231128	180700	19837325000	271000	271000	271000	271000	0
28	20231128	180600	19837325000	271000	271000	271000	271000	0
29	20231128	180500	19837325000	271000	271000	271000	271000	0
30	20231128	180400	19837325000	271000	271000	271000	271000	0
31	20231128	180300	19837325000	271000	271000	271000	271000	0
32	20231128	180200	19837325000	271000	271000	271000	271000	10030
33	20231128	180100	19837325000	271000	271000	271000	271000	0
34	20231128	180000	19837325000	271000	271000	271000	271000	0
35	20231128	175900	19837325000	271000	271000	271000	271000	0
36	20231128	175800	19837325000	271000	271000	271000	271000	0
37	20231128	175700	19837325000	271000	271000	271000	271000	0
38	20231128	175600	19837325000	271000	271000	271000	271000	0
39	20231128	175500	19837325000	271000	271000	271000	271000	0
40	20231128	175400	19837325000	271000	271000	271000	271000	0
41	20231128	175300	19837325000	271000	271000	271000	271000	0
42	20231128	175200	19837325000	271000	271000	271000	271000	0
43	20231128	175100	19837325000	271000	271000	271000	271000	0
44	20231128	175000	19837325000	271000	271000	271000	271000	0
45	20231128	174900	19837325000	271000	271000	271000	271000	0
46	20231128	174800	19837325000	271000	271000	271000	271000	0
47	20231128	174700	19837325000	271000	271000	271000	271000	0
48	20231128	174600	19837325000	271000	271000	271000	271000	0
49	20231128	174500	19837325000	271000	271000	271000	271000	0
50	20231128	174400	19837325000	271000	271000	271000	271000	0
51	20231128	174300	19837325000	271000	271000	271000	271000	0
52	20231128	174200	19837325000	271000	271000	271000	271000	0
53	20231128	174100	19837325000	271000	271000	271000	271000	0
54	20231128	174000	19837325000	271000	271000	271000	271000	0
55	20231128	173900	19837325000	271000	271000	271000	271000	0
56	20231128	173800	19837325000	271000	271000	271000	271000	0
57	20231128	173700	19837325000	271000	271000	271000	271000	0
58	20231128	173600	19837325000	271000	271000	271000	271000	0
59	20231128	173500	19837325000	271000	271000	271000	271000	0
60	20231128	173400	19837325000	271000	271000	271000	271000	0
61	20231128	173300	19837325000	271000	271000	271000	271000	0
62	20231128	173200	19837325000	271000	271000	271000	271000	10030
63	20231128	173100	19837325000	271000	271000	271000	271000	0
64	20231128	173000	19837325000	271000	271000	271000	271000	0
65	20231128	172900	19837325000	271000	271000	271000	271000	0
66	20231128	172800	19837325000	271000	271000	271000	271000	0
67	20231128	172700	19837325000	271000	271000	271000	271000	0
68	20231128	172600	19837325000	271000	271000	271000	271000	0
69	20231128	172500	19837325000	271000	271000	271000	271000	0
70	20231128	172400	19837325000	271000	271000	271000	271000	0
71	20231128	172300	19837325000	271000	271000	271000	271000	0
72	20231128	172200	19837325000	271000	271000	271000	271000	0
73	20231128	172100	19837325000	271000	271000	271000	271000	0
74	20231128	172000	19837325000	271000	271000	271000	271000	0
75	20231128	171900	19837325000	271000	271000	271000	271000	0
76	20231128	171800	19837325000	271000	271000	271000	271000	0
77	20231128	171700	19837325000	271000	271000	271000	271000	0
78	20231128	171600	19837325000	271000	271000	271000	271000	0
79	20231128	171500	19837325000	271000	271000	271000	271000	0
80	20231128	171400	19837325000	271000	271000	271000	271000	0
81	20231128	171300	19837325000	271000	271000	271000	271000	0
82	20231128	171200	19837325000	271000	271000	271000	271000	0
83	20231128	171100	19837325000	271000	271000	271000	271000	0
84	20231128	171000	19837325000	271000	271000	271000	271000	0
85	20231128	170900	19837325000	271000	271000	271000	271000	0
86	20231128	170800	19837325000	271000	271000	271000	271000	0
87	20231128	170700	19837325000	271000	271000	271000	271000	0
88	20231128	170600	19837325000	271000	271000	271000	271000	0
89	20231128	170500	19837325000	271000	271000	271000	271000	0
90	20231128	170400	19837325000	271000	271000	271000	271000	0
91	20231128	170300	19837325000	271000	271000	271000	271000	0
92	20231128	170200	19837325000	271000	271000	271000	271000	10030
93	20231128	170100	19837325000	271000	271000	271000	271000	0
94	20231128	170000	19837325000	271000	271000	271000	271000	0
95	20231128	165900	19837325000	271000	271000	271000	271000	0
96	20231128	165800	19837325000	271000	271000	271000	271000	0
97	20231128	165700	19837325000	271000	271000	271000	271000	0
98	20231128	165600	19837325000	271000	271000	271000	271000	0
99	20231128	165500	19837325000	271000	271000	271000	271000	0
100	20231128	165400	19837325000	271000	271000	271000	271000	0
101	20231128	165300	19837325000	271000	271000	271000	271000	0
102	20231128	165200	19837325000	271000	271000	271000	271000	0
103	20231128	165100	19837325000	271000	271000	271000	271000	0
104	20231128	165000	19837325000	271000	271000	271000	271000	0
105	20231128	164900	19837325000	271000	271000	271000	271000	0
106	20231128	164800	19837325000	271000	271000	271000	271000	0
107	20231128	164700	19837325000	271000	271000	271000	271000	0
108	20231128	164600	19837325000	271000	271000	271000	271000	0
109	20231128	164500	19837325000	271000	271000	271000	271000	0
110	20231128	164400	19837325000	271000	271000	271000	271000	0
111	20231128	164300	19837325000	271000	271000	271000	271000	0
112	20231128	164200	19837325000	271000	271000	271000	271000	0
113	20231128	164100	19837325000	271000	271000	271000	271000	0
114	20231128	164000	19837325000	271000	271000	271000	271000	0
115	20231128	163900	19837325000	271000	271000	271000	271000	0
116	20231128	163800	19837325000	271000	271000	271000	271000	0
117	20231128	163700	19837325000	271000	271000	271000	271000	0
118	20231128	163600	19837325000	271000	271000	271000	271000	0
119	20231128	163500	19837325000	271000	271000	271000	271000	0
120	20231128	163400	19837325000	271000	271000	271000	271000	0
121	20231128	163300	19837325000	271000	271000	271000	271000	0
122	20231128	163200	19837325000	271000	271000	271000	271000	10030
123	20231128	163100	19837325000	271000	271000	271000	271000	0
124	20231128	163000	19837325000	271000	271000	271000	271000	0
125	20231128	162900	19837325000	271000	271000	271000	271000	0
126	20231128	162800	19837325000	271000	271000	271000	271000	0
127	20231128	162700	19837325000	271000	271000	271000	271000	0
128	20231128	162600	19837325000	271000	271000	271000	271000	0
129	20231128	162500	19837325000	271000	271000	271000	271000	0
130	20231128	162400	19837325000	271000	271000	271000	271000	0
131	20231128	162300	19837325000	271000	271000	271000	271000	0
132	20231128	162200	19837325000	271000	271000	271000	271000	0
133	20231128	162100	19837325000	271000	271000	271000	271000	0
134	20231128	162000	19837325000	271000	271000	271000	271000	0
135	20231128	161900	19837325000	271000	271000	271000	271000	0
136	20231128	161800	19837325000	271000	271000	271000	271000	0
137	20231128	161700	19837325000	271000	271000	271000	271000	0
138	20231128	161600	19837325000	271000	271000	271000	271000	0
139	20231128	161500	19837325000	271000	271000	271000	271000	0
140	20231128	161400	19837325000	271000	271000	271000	271000	0
141	20231128	161300	19837325000	271000	271000	271000	271000	0
142	20231128	161200	19837325000	271000	271000	271000	271000	0
143	20231128	161100	19837325000	271000	271000	271000	271000	0
144	20231128	161000	19837325000	271000	271000	271000	271000	0
145	20231128	160900	19837325000	271000	271000	271000	271000	0
146	20231128	160800	19837325000	271000	271000	271000	271000	0
147	20231128	160700	19837325000	271000	271000	271000	271000	0
148	20231128	160600	19837325000	271000	271000	271000	271000	0
149	20231128	160500	19837325000	271000	271000	271000	271000	0
150	20231128	160400	19837325000	271000	271000	271000	271000	0
151	20231128	160300	19837325000	271000	271000	271000	271000	0
152	20231128	160200	19837325000	271000	271000	271000	271000	10030
153	20231128	160100	19837325000	271000	271000	271000	271000	0
154	20231128	160000	19837325000	271000	271000	271000	271000	0
155	20231128	155900	19837325000	271000	271000	271000	271000	0
156	20231128	155800	19837325000	271000	271000	271000	271000	0
157	20231128	155700	19837325000	271000	271000	271000	271000	0
158	20231128	155600	19837325000	271000	271000	271000	271000	0
159	20231128	155500	19837325000	271000	271000	271000	271000	0
160	20231128	155400	19837325000	271000	271000	271000	271000	0
161	20231128	155300	19837325000	271000	271000	271000	271000	0
162	20231128	155200	19837325000	271000	271000	271000	271000	0
163	20231128	155100	19837325000	271000	271000	271000	271000	0
164	20231128	155000	19837325000	271000	271000	271000	271000	0
165	20231128	154900	19837325000	271000	271000	271000	271000	0
166	20231128	154800	19837325000	271000	271000	271000	271000	0
167	20231128	154700	19837325000	271000	271000	271000	271000	0
168	20231128	154600	19837325000	271000	271000	271000	271000	0
169	20231128	154500	19837325000	271000	271000	271000	271000	0
170	20231128	154400	19837325000	271000	271000	271000	271000	0
171	20231128	154300	19837325000	271000	271000	271000	271000	0
172	20231128	154200	19837325000	271000	271000	271000	271000	0
173	20231128	154100	19837325000	271000	271000	271000	271000	0
174	20231128	154000	19837325000	271000	271000	271000	271000	0
175	20231128	153900	19837325000	271000	271000	271000	271000	0
176	20231128	153800	19837325000	271000	271000	271000	271000	0
177	20231128	153700	19837325000	271000	271000	271000	271000	0
178	20231128	153600	19837325000	271000	271000	271000	271000	0
179	20231128	153500	19837325000	271000	271000	271000	271000	0
180	20231128	153400	19837325000	271000	271000	271000	271000	0
181	20231128	153300	19837325000	271000	271000	271000	271000	0
182	20231128	153200	19837325000	271000	271000	271000	271000	10030
183	20231128	153100	19837325000	271000	271000	271000	271000	0
184	20231128	153000	19837325000	271000	271000	271000	271000	10030
185	20231128	152900	17119195000	270500	270500	270500	270500	0
186	20231128	152800	17119195000	270500	270500	270500	270500	0
187	20231128	152700	17119195000	270500	270500	270500	270500	0
188	20231128	152600	17119195000	270500	270500	270500	270500	0
189	20231128	152500	17119195000	270500	270500	270500	270500	0
190	20231128	152400	17119195000	270500	270500	270500	270500	0
191	20231128	152300	17119195000	270500	270500	270500	270500	0
192	20231128	152200	17119195000	270500	270500	270500	270500	0
193	20231128	152100	17119195000	270500	270500	270500	270500	0
194	20231128	152000	17119195000	270500	270500	270500	270500	0
195	20231128	151900	17119195000	270500	271500	271500	270500	202
196	20231128	151800	17064431000	271000	270500	271500	270500	467
197	20231128	151700	16937863500	270500	271000	271500	270500	566
198	20231128	151600	16784484000	271000	270500	271000	270500	96
199	20231128	151500	16758507000	270500	271000	271500	270500	355
200	20231128	151400	16662347500	271000	270500	271000	270500	161
201	20231128	151300	16618764500	271000	270500	271500	270500	138
202	20231128	151200	16581419000	271000	270500	271000	270000	357
203	20231128	151100	16484767500	271000	270500	271000	270000	253
204	20231128	151000	16416359000	270500	270500	270500	270000	177
205	20231128	150900	16368532500	270500	270500	271000	270000	123
206	20231128	150800	16335278000	270500	270500	271000	270000	422
207	20231128	150700	16221103000	270000	270500	271000	270000	934
208	20231128	150600	15968489500	270500	270000	270500	270000	249
209	20231128	150500	15901196500	270500	270000	270500	270000	160
210	20231128	150400	15857992500	270500	270000	270500	270000	196
211	20231128	150300	15805057500	270500	270000	270500	270000	150
212	20231128	150200	15764553500	270000	270000	270500	270000	86
213	20231128	150100	15741330500	270500	270000	270500	270000	170
214	20231128	150000	15695405500	270000	270000	270500	270000	161
215	20231128	145900	15651925000	270000	270000	270500	270000	82
216	20231128	145800	15629782000	270000	270500	270500	270000	105
217	20231128	145700	15601430000	270000	270000	270500	270000	110
218	20231128	145600	15571727000	270000	270000	270500	270000	110
219	20231128	145500	15542024500	270000	270000	270500	270000	90
220	20231128	145400	15517723000	270000	270000	270500	270000	109
221	20231128	145300	15488291500	270000	270000	271000	270000	124
222	20231128	145200	15454788000	271000	270000	271000	270000	288
223	20231128	145100	15376907500	270000	270000	270500	270000	198
224	20231128	145000	15323405000	270000	270500	270500	270000	157
225	20231128	144900	15281007000	270500	270500	270500	270000	196
226	20231128	144800	15228045000	270500	270500	270500	270000	127
227	20231128	144700	15193720000	270000	270000	270500	270000	142
228	20231128	144600	15155379000	270000	270000	270500	270000	111
229	20231128	144500	15125407000	270000	270000	271000	270000	463
230	20231128	144400	15000192000	270000	270000	270500	270000	121
231	20231128	144300	14967519000	270000	270000	270500	270000	131
232	20231128	144200	14932134000	270000	270000	270500	270000	118
233	20231128	144100	14900265000	270000	270000	270500	270000	89
234	20231128	144000	14876226000	270000	270000	270500	270000	84
235	20231128	143900	14853545000	270000	270500	270500	270000	113
236	20231128	143800	14823030000	270500	270000	270500	270000	157
237	20231128	143700	14780624000	270500	270500	271000	270500	377
238	20231128	143600	14678631500	270500	270500	271000	270500	115
239	20231128	143500	14647518500	270500	270500	271000	270500	323
240	20231128	143400	14560048500	270500	270500	270500	270500	86
241	20231128	143300	14536785500	270500	270500	271000	270500	83
242	20231128	143200	14514330000	270500	271000	271000	270500	112
243	20231128	143100	14484023000	270500	270500	271000	270000	132
244	20231128	143000	14448344000	270000	270500	271000	270000	129
245	20231128	142900	14413473500	270000	270500	271500	270000	623
246	20231128	142800	14244951000	271000	271000	271000	270500	540
247	20231128	142700	14098652500	271000	270500	271000	270500	161
248	20231128	142600	14055075500	271000	270000	271000	270000	363
249	20231128	142500	13956914500	270000	270000	270500	270000	132
250	20231128	142400	13921271000	270500	270000	270500	270000	99
251	20231128	142300	13894533500	270000	270000	270500	270000	112
252	20231128	142200	13864280500	270000	270000	270500	270000	126
253	20231128	142100	13830254500	270000	270000	270500	270000	78
254	20231128	142000	13809193000	270000	270000	270000	270000	113
255	20231128	141900	13778683000	270000	270000	270500	270000	68
256	20231128	141800	13760319500	270000	270000	270500	270000	107
257	20231128	141700	13731426500	270000	270000	270000	270000	106
258	20231128	141600	13702806500	270000	270000	270500	270000	84
259	20231128	141500	13680123500	270500	270000	270500	270000	105
260	20231128	141400	13651770000	270500	270000	270500	270000	139
261	20231128	141300	13614227500	270000	270500	271500	270000	366
262	20231128	141200	13515230000	270500	270500	271500	270500	159
263	20231128	141100	13472185000	270500	271000	271500	270500	282
264	20231128	141000	13395777000	270500	271000	271500	270500	376
265	20231128	140900	13293899000	271000	271500	272000	271000	546
266	20231128	140800	13145676000	271500	271500	271500	271500	100
267	20231128	140700	13118526000	271500	272000	272000	271500	576
268	20231128	140600	12962129000	272000	272000	272000	271500	70
269	20231128	140500	12943099000	272000	271500	272000	271500	93
270	20231128	140400	12917821000	272000	272000	272000	271500	60
271	20231128	140300	12901512000	271500	272000	272000	271500	58
272	20231128	140200	12885755500	272000	271500	272000	271500	46
273	20231128	140100	12873252500	271500	271500	272000	271500	104
274	20231128	140000	12844989000	272000	271500	272000	271500	60
275	20231128	135900	12828676000	272000	271500	272000	271500	89
276	20231128	135800	12804474500	272000	271500	272000	271500	45
277	20231128	135700	12792237000	272000	272000	272000	271500	93
278	20231128	135600	12766946000	272000	271500	272000	271500	124
279	20231128	135500	12733251000	272000	271000	272000	271000	85
280	20231128	135400	12710137500	272000	271500	272000	271000	216
281	20231128	135300	12651488500	271500	271500	271500	271000	41
282	20231128	135200	12640361500	271000	271000	271500	271000	52
283	20231128	135100	12626258500	271000	271500	271500	271000	20
284	20231128	135000	12620834000	271500	271500	271500	271000	36
285	20231128	134900	12611065000	271500	271500	271500	271500	72
286	20231128	134800	12591517000	271500	271500	271500	271000	538
287	20231128	134700	12445455500	272000	271500	272000	271000	260
288	20231128	134600	12374857000	271500	271500	271500	271000	35
289	20231128	134500	12365355500	271500	271500	271500	270500	162
290	20231128	134400	12321425500	270500	270500	270500	270500	12
291	20231128	134300	12318179500	270500	271500	271500	270500	422
292	20231128	134200	12204027500	270500	271500	271500	270500	54
293	20231128	134100	12189406500	271500	271500	271500	271500	9
294	20231128	134000	12186963000	271500	271500	271500	270500	37
295	20231128	133900	12176918500	271500	271500	271500	271500	1
296	20231128	133800	12176647000	270500	271000	271000	270500	275
297	20231128	133700	12102122500	271500	271000	271500	271000	91
298	20231128	133600	12077428000	271500	271000	271500	271000	107
299	20231128	133500	12048394000	271500	272000	272000	271000	78
300	20231128	133400	12027222000	271000	271000	271000	271000	1
301	20231128	133300	12026951000	272000	272000	272000	271000	121
302	20231128	133200	11994139000	271000	272000	272000	271000	105
303	20231128	133100	11965680000	271500	271500	271500	271500	136
304	20231128	133000	11928756000	271000	272000	272000	271000	67
305	20231128	132900	11910562000	272000	272000	272000	272000	71
306	20231128	132800	11891250000	272000	272000	272000	271000	167
307	20231128	132700	11845827000	272000	272000	272000	272000	4
308	20231128	132600	11844739000	271000	271500	272000	271000	417
309	20231128	132500	11731531500	271500	271500	271500	271000	87
310	20231128	132400	11707935000	271500	271500	271500	271000	40
311	20231128	132300	11697076500	271000	271500	271500	271000	23
312	20231128	132200	11690832500	271500	271500	271500	271000	70
313	20231128	132100	11671828000	271500	271500	271500	271000	87
314	20231128	132000	11648208000	271000	271000	271500	271000	55
315	20231128	131900	11633292500	271500	271500	271500	271000	154
316	20231128	131800	11591541500	271000	271500	271500	271000	24
317	20231128	131700	11585026000	271500	271000	271500	271000	23
318	20231128	131600	11578784000	271500	271000	271500	271000	42
319	20231128	131500	11567397000	271500	271000	272000	271000	489
320	20231128	131400	11434634000	271500	271500	271500	271000	95
321	20231128	131300	11408857500	271500	271500	271500	271000	37
322	20231128	131200	11398816500	271000	271500	271500	271000	70
323	20231128	131100	11379817000	271500	271500	271500	271000	36
324	20231128	131000	11370043500	271500	271500	271500	271500	20
325	20231128	130900	11364613500	271000	271000	271500	270500	62
326	20231128	130800	11347824500	271000	271000	271000	271000	110
327	20231128	130700	11318014500	271000	271500	271500	271000	323
328	20231128	130600	11230406500	271500	271500	271500	271500	9
329	20231128	130500	11227963000	271500	271000	271500	271000	42
330	20231128	130400	11216561000	271500	271500	271500	271500	43
331	20231128	130300	11204886500	271500	271000	271500	271000	26
332	20231128	130200	11197828000	271500	271500	271500	271000	32
333	20231128	130100	11189141000	271500	271000	271500	271000	266
334	20231128	130000	11116935000	271500	271500	271500	271000	17
335	20231128	125900	11112321000	271000	271000	271000	271000	1
336	20231128	125800	11112050000	271500	271500	271500	271500	9
337	20231128	125700	11109606500	271000	271500	271500	271000	11
338	20231128	125600	11106620500	271000	271000	271000	271000	86
339	20231128	125500	11083314500	271000	271000	271500	271000	62
340	20231128	125400	11066507500	271500	271500	271500	271500	30
341	20231128	125300	11058362500	271500	272000	272000	271000	498
342	20231128	125200	10923252000	271500	271500	271500	271500	194
343	20231128	125100	10870581000	271000	271500	271500	271000	39
344	20231128	125000	10859993000	271500	271500	271500	271500	22
345	20231128	124900	10854020000	271000	271500	271500	271000	281
346	20231128	124800	10777854000	271000	271000	271000	271000	1
347	20231128	124700	10777583000	271000	271000	271500	271000	84
348	20231128	124600	10754805000	271500	271500	271500	271500	11
349	20231128	124500	10751818500	271000	271000	271500	271000	127
350	20231128	124400	10717397500	271500	271500	271500	271500	74
351	20231128	124300	10697306500	270500	271500	271500	270500	2
352	20231128	124200	10696764500	271500	270500	271500	270500	210
353	20231128	124100	10639952500	270500	271500	271500	270500	6
354	20231128	124000	10638324500	271500	271500	271500	271500	47
355	20231128	123900	10625564000	270500	270500	270500	270500	5
356	20231128	123800	10624211500	271500	270500	271500	270500	33
357	20231128	123700	10615256000	270500	271500	271500	270500	31
358	20231128	123600	10606840500	271000	271500	271500	271000	622
359	20231128	123500	10438259000	271000	271500	271500	271000	51
360	20231128	123400	10424413000	271500	271500	271500	271000	12
361	20231128	123300	10421155500	271500	271500	271500	271000	41
362	20231128	123200	10410024500	271500	271000	271500	271000	27
363	20231128	123100	10402695500	271500	271500	271500	271500	73
364	20231128	123000	10382876000	271000	270500	271000	270500	210
365	20231128	122900	10325990000	271000	270500	271000	270500	139
366	20231128	122800	10288365000	270500	269500	270500	269500	188
367	20231128	122700	10237609000	270000	270000	270000	270000	99
368	20231128	122600	10210879000	270000	270000	270000	269500	89
369	20231128	122500	10186851000	270000	270000	270000	270000	16
370	20231128	122400	10182531000	270000	269500	271000	269500	718
371	20231128	122300	9988619500	270000	269500	270000	269500	35
372	20231128	122200	9979172500	270000	269500	270000	269500	2
373	20231128	122100	9978633000	270000	269500	270000	269500	14
374	20231128	122000	9974853500	269500	270000	271000	269500	692
375	20231128	121900	9788052000	271000	271000	271000	270000	17
376	20231128	121800	9783450000	271000	270000	271000	270000	21
377	20231128	121700	9777779000	271000	271000	271000	271000	29
378	20231128	121600	9769920000	270000	271000	271000	270000	41
379	20231128	121500	9758811000	271000	270000	271000	270000	48
380	20231128	121400	9745850000	270500	271000	271500	270500	754
381	20231128	121300	9541749000	271000	271000	271000	271000	18
382	20231128	121200	9536871000	271000	271000	271000	270500	195
383	20231128	121100	9484075000	270500	269500	270500	269500	1538
384	20231128	121000	9068815000	269500	269500	269500	269000	45
385	20231128	120900	9056688500	269500	269500	269500	269500	42
386	20231128	120800	9045369500	269500	269000	269500	269000	20
387	20231128	120700	9039980000	269500	269000	269500	269000	22
388	20231128	120600	9034051500	269000	269500	269500	269000	24
389	20231128	120500	9027584000	269500	269000	269500	269000	22
390	20231128	120400	9021655500	269000	269500	269500	269000	62
391	20231128	120300	9004972000	269500	269500	269500	269000	95
392	20231128	120200	8979393000	269000	269500	269500	269000	91
393	20231128	120100	8954872000	269500	269000	269500	268500	360
394	20231128	120000	8857994500	268500	268500	269000	268500	35
395	20231128	115900	8848596500	269000	269000	269000	269000	0
396	20231128	115800	8848596500	269000	268500	269000	268500	30
397	20231128	115700	8840536000	268500	269500	270000	268500	824
398	20231128	115600	8618651500	269500	269500	270000	269500	42
399	20231128	115500	8607323000	269500	269500	270000	269500	52
400	20231128	115400	8593293000	269500	269500	269500	269500	46
401	20231128	115300	8580896000	270500	269500	270500	269500	38
402	20231128	115200	8570624000	269500	270000	270000	269500	257
403	20231128	115100	8501253500	270000	270000	270500	270000	45
404	20231128	115000	8489094000	270000	270000	270500	270000	21
405	20231128	114900	8483423500	270000	270000	270500	270000	43
406	20231128	114800	8471813000	270000	270500	270500	270000	14
407	20231128	114700	8468027000	270000	270500	270500	270000	138
408	20231128	114600	8430725000	270000	270500	270500	270000	120
409	20231128	114500	8398273000	270500	270500	270500	270000	211
410	20231128	114400	8341217000	270500	270000	270500	270000	68
411	20231128	114300	8322824500	270000	270000	270500	270000	47
412	20231128	114200	8310119500	270500	270000	270500	270000	42
413	20231128	114100	8298759500	270500	270500	270500	270000	99
414	20231128	114000	8271988500	270500	270000	270500	270000	97
415	20231128	113900	8245758500	270500	270000	270500	270000	88
416	20231128	113800	8221963500	270500	270500	270500	270500	13
417	20231128	113700	8218447000	270000	270000	270500	270000	163
418	20231128	113600	8174375000	270000	270500	270500	270000	24
419	20231128	113500	8167883500	270500	269500	270500	269500	175
420	20231128	113400	8120648500	269500	269500	270000	269500	23
421	20231128	113300	8114440500	269500	270000	270000	269500	40
422	20231128	113200	8103651000	270000	269500	270000	269500	5
423	20231128	113100	8102303000	269500	269500	269500	269500	18
424	20231128	113000	8097452000	269500	270000	270000	269500	4
425	20231128	112900	8096373500	269500	269500	270500	269500	322
426	20231128	112800	8009452000	270000	269500	270000	269000	127
427	20231128	112700	7975224500	269000	269500	270000	269000	74
428	20231128	112600	7955265500	270000	269500	270000	269500	360
429	20231128	112500	7858136000	270000	269500	270000	269500	200
430	20231128	112400	7804169000	269500	269500	269500	269500	5
431	20231128	112300	7802821500	269500	269500	270000	269000	194
432	20231128	112200	7750519500	269000	269500	269500	269000	7
433	20231128	112100	7748633500	269500	269500	269500	269000	107
434	20231128	112000	7719811000	269500	270500	270500	269500	286
435	20231128	111900	7642523000	270500	270500	270500	270500	4
436	20231128	111800	7641441000	271000	270500	271000	270500	179
437	20231128	111700	7593020500	270500	271500	272000	270500	867
438	20231128	111600	7357746000	272000	272000	272000	271500	106
439	20231128	111500	7328914500	271500	271500	272000	271500	400
440	20231128	111400	7220293000	271000	271000	271500	271000	88
441	20231128	111300	7196402500	271500	271000	271500	271000	461
442	20231128	111200	7071456000	271000	270500	271000	270500	220
443	20231128	111100	7011864000	270500	270500	271000	270500	483
444	20231128	111000	6881036000	271000	270500	271000	270500	321
445	20231128	110900	6794173500	271000	270000	271000	269500	1631
446	20231128	110800	6353375500	269500	269500	270000	269500	133
447	20231128	110700	6317517500	270000	269500	270000	269500	29
448	20231128	110600	6309689000	270000	270000	270000	269500	272
449	20231128	110500	6236368500	270000	270000	270000	269500	142
450	20231128	110400	6198038500	269500	268500	270000	268500	2380
451	20231128	110300	5557172500	269000	269000	269000	268500	41
452	20231128	110200	5546147000	269000	269000	269000	268500	186
453	20231128	110100	5496165500	268500	268000	269000	268000	440
454	20231128	110000	5378015500	268500	268500	268500	268000	67
455	20231128	105900	5360043000	268000	268500	268500	268000	67
456	20231128	105800	5342075000	268000	268000	268000	268000	63
457	20231128	105700	5325191000	268000	268000	268000	268000	5
458	20231128	105600	5323851000	268000	268500	268500	268000	50
459	20231128	105500	5310446000	268500	268000	268500	268000	114
460	20231128	105400	5279880000	268500	268000	268500	268000	89
461	20231128	105300	5256027500	268000	268000	268500	268000	34
462	20231128	105200	5246915000	268000	268000	268000	268000	12
463	20231128	105100	5243699000	268000	268500	268500	268000	563
464	20231128	105000	5092600000	269000	268000	269000	268000	454
465	20231128	104900	4970764500	268000	268500	268500	267500	642
466	20231128	104800	4798521000	268000	268000	268000	267500	90
467	20231128	104700	4774402000	268000	267000	268500	267000	1219
468	20231128	104600	4447990500	267500	267000	267500	267000	41
469	20231128	104500	4437042000	267500	267000	267500	267000	46
470	20231128	104400	4424740500	267500	267000	267500	267000	48
471	20231128	104300	4411910500	267000	267000	267500	267000	15
472	20231128	104200	4407903500	267500	267000	267500	267000	38
473	20231128	104100	4397749500	267500	267000	267500	267000	38
474	20231128	104000	4387587500	267000	267000	267500	267000	20
475	20231128	103900	4382241500	267500	267000	267500	267000	9
476	20231128	103800	4379834500	267000	267000	267500	267000	61
477	20231128	103700	4363533000	267000	267000	267000	267000	15
478	20231128	103600	4359528000	267000	267000	267500	267000	56
479	20231128	103500	4344559000	267000	267500	267500	267000	8
480	20231128	103400	4342422500	267000	267500	267500	267000	15
481	20231128	103300	4338412000	267500	267500	267500	267000	60
482	20231128	103200	4322379500	267000	267500	267500	267000	16
483	20231128	103100	4318103000	267000	267500	267500	267000	13
484	20231128	103000	4314626000	267000	267500	267500	267000	15
485	20231128	102900	4310615500	267500	267500	267500	267000	16
486	20231128	102800	4306336000	267000	267000	267000	267000	4
487	20231128	102700	4305268000	267500	266000	267500	266000	67
488	20231128	102600	4287379000	266000	267000	267000	266000	184
489	20231128	102500	4238281000	267000	267000	267000	267000	65
490	20231128	102400	4220926000	267000	266000	267000	266000	135
491	20231128	102300	4184951000	266500	267500	268000	266000	1549
492	20231128	102200	3771107000	268000	267500	268000	267500	4
493	20231128	102100	3770036000	268000	267500	268000	267500	76
494	20231128	102000	3749704000	267500	267500	268000	267500	55
495	20231128	101900	3734975000	267500	267000	267500	267000	5
496	20231128	101800	3733639500	267000	267500	268000	267000	232
497	20231128	101700	3671626500	267000	267500	267500	267000	14
498	20231128	101600	3667883000	267000	267500	267500	267000	22
499	20231128	101500	3662000500	267000	267000	267500	267000	16
500	20231128	101400	3657723000	267500	267500	267500	267000	218
501	20231128	101300	3599426500	267500	267000	267500	267000	18
502	20231128	101200	3594620000	267000	267500	267500	267000	2
503	20231128	101100	3594085500	267000	266500	267500	266500	123
504	20231128	101000	3561255000	267000	266500	267000	266500	3
505	20231128	100900	3560454500	267000	267000	267000	266500	14
506	20231128	100800	3556717500	266500	267000	267000	266500	38
507	20231128	100700	3546578500	267000	267000	267000	266000	30
508	20231128	100600	3538569500	267000	267000	267000	266000	110
509	20231128	100500	3509205500	266000	267500	267500	266000	541
510	20231128	100400	3364865000	267500	267500	267500	267500	10
511	20231128	100300	3362190000	267000	267500	267500	267000	63
512	20231128	100200	3345364000	267500	267500	267500	267000	37
513	20231128	100100	3335474000	267500	267500	267500	267000	23
514	20231128	100000	3329322500	267500	267500	267500	267000	9
515	20231128	095900	3326915500	267500	267000	267500	267000	67
516	20231128	095800	3309003500	267000	267500	267500	267000	6
517	20231128	095700	3307400000	267500	267500	267500	267000	43
518	20231128	095600	3295898000	267500	267500	267500	267000	21
519	20231128	095500	3290281000	267000	267000	267500	267000	50
520	20231128	095400	3276914500	267500	267500	267500	267500	18
521	20231128	095300	3272099500	267000	267500	267500	267000	12
522	20231128	095200	3268890000	267000	267500	267500	267000	176
523	20231128	095100	3221847500	267000	267000	267500	267000	20
524	20231128	095000	3216501000	267500	267500	267500	267000	40
525	20231128	094900	3205808500	267500	267500	267500	267000	30
526	20231128	094800	3197786000	267500	267500	267500	267500	4
527	20231128	094700	3196716000	267000	267500	267500	267000	19
528	20231128	094600	3191637000	267000	266500	267000	266500	15
529	20231128	094500	3187636500	266500	267500	267500	266500	317
530	20231128	094400	3102917500	267500	267500	268000	267500	23
531	20231128	094300	3096757000	268000	268000	268000	267500	164
532	20231128	094200	3052871500	267500	267000	268000	267000	82
533	20231128	094100	3030931000	268000	268000	268000	268000	16
534	20231128	094000	3026643000	268000	267500	268000	267000	56
535	20231128	093900	3011685500	267500	268000	268000	266500	74
536	20231128	093800	2991932500	268000	266500	268000	266500	293
537	20231128	093700	2913630500	267000	267000	267000	267000	3
538	20231128	093600	2912829500	266500	266500	266500	266500	1
539	20231128	093500	2912563000	267500	267000	267500	266500	142
540	20231128	093400	2874673000	266500	267000	267000	266500	4
541	20231128	093300	2873605500	267000	267000	267000	266500	98
542	20231128	093200	2847447000	267000	267000	267000	266500	16
543	20231128	093100	2843177500	267000	266000	267000	266000	727
544	20231128	093000	2649349000	266500	267500	268000	266000	1384
545	20231128	092900	2279482500	268000	267500	268000	267500	102
546	20231128	092800	2252194000	267500	267500	268000	267500	181
547	20231128	092700	2203749500	267500	267500	268000	267500	15
548	20231128	092600	2199732000	268000	268000	268000	267500	104
549	20231128	092500	2171897000	267500	268000	268000	267500	29
550	20231128	092400	2164127000	268000	268000	268000	267500	57
551	20231128	092300	2148859000	268000	268000	268000	267500	171
552	20231128	092200	2103089000	268000	268000	268000	267500	114
553	20231128	092100	2072566500	268000	267500	268000	267500	110
554	20231128	092000	2043124000	267500	267500	268000	267500	59
555	20231128	091900	2027331000	267500	267500	268000	267500	78
556	20231128	091800	2006457000	267500	268000	268000	267500	7
557	20231128	091700	2004583000	268000	268000	268000	267500	129
558	20231128	091600	1970055000	267500	268000	268000	267500	8
559	20231128	091500	1967913500	268000	268000	268000	267500	19
560	20231128	091400	1962825000	268000	268000	268000	267500	114
561	20231128	091300	1932284500	267500	267500	267500	267500	77
562	20231128	091200	1911687000	267500	267500	267500	267000	124
563	20231128	091100	1878525500	268000	266500	268000	266500	489
564	20231128	091000	1747650500	266500	266000	266500	266000	87
565	20231128	090900	1724475500	266500	266000	266500	266000	71
566	20231128	090800	1705588500	266000	267000	267000	265500	200
567	20231128	090700	1652290000	267000	267000	267500	265500	572
568	20231128	090600	1499683000	267000	267500	267500	266500	22
569	20231128	090500	1493810500	266500	267500	267500	266500	28
570	20231128	090400	1486328500	268000	268000	268000	266500	492
571	20231128	090300	1354807000	268000	268000	268500	266500	718
572	20231128	090200	1162431500	268000	268000	268500	268000	116
573	20231128	090100	1131340500	268500	268000	268500	266000	400
574	20231128	090000	1024321000	267500	267500	268500	265000	3833