KissMeData/207940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204400	93939115000	958000	958000	958000	958000	32841
3	20241125	204300	93939115000	958000	958000	958000	958000	0
4	20241125	204200	93939115000	958000	958000	958000	958000	0
5	20241125	204100	93939115000	958000	958000	958000	958000	0
6	20241125	204000	93939115000	958000	958000	958000	958000	0
7	20241125	203900	93939115000	958000	958000	958000	958000	0
8	20241125	203800	93939115000	958000	958000	958000	958000	0
9	20241125	203700	93939115000	958000	958000	958000	958000	0
10	20241125	203600	93939115000	958000	958000	958000	958000	0
11	20241125	203500	93939115000	958000	958000	958000	958000	0
12	20241125	203400	93939115000	958000	958000	958000	958000	0
13	20241125	203300	93939115000	958000	958000	958000	958000	0
14	20241125	203200	93939115000	958000	958000	958000	958000	0
15	20241125	203100	93939115000	958000	958000	958000	958000	0
16	20241125	203000	93939115000	958000	958000	958000	958000	0
17	20241125	202900	93939115000	958000	958000	958000	958000	0
18	20241125	202800	93939115000	958000	958000	958000	958000	0
19	20241125	202700	93939115000	958000	958000	958000	958000	0
20	20241125	202600	93939115000	958000	958000	958000	958000	0
21	20241125	202500	93939115000	958000	958000	958000	958000	0
22	20241125	202400	93939115000	958000	958000	958000	958000	0
23	20241125	202300	93939115000	958000	958000	958000	958000	0
24	20241125	202200	93939115000	958000	958000	958000	958000	0
25	20241125	202100	93939115000	958000	958000	958000	958000	0
26	20241125	202000	93939115000	958000	958000	958000	958000	0
27	20241125	201900	93939115000	958000	958000	958000	958000	0
28	20241125	201800	93939115000	958000	958000	958000	958000	0
29	20241125	201700	93939115000	958000	958000	958000	958000	0
30	20241125	201600	93939115000	958000	958000	958000	958000	0
31	20241125	201500	93939115000	958000	958000	958000	958000	0
32	20241125	201400	93939115000	958000	958000	958000	958000	32841
33	20241125	201300	93939115000	958000	958000	958000	958000	0
34	20241125	201200	93939115000	958000	958000	958000	958000	0
35	20241125	201100	93939115000	958000	958000	958000	958000	0
36	20241125	201000	93939115000	958000	958000	958000	958000	0
37	20241125	200900	93939115000	958000	958000	958000	958000	0
38	20241125	200800	93939115000	958000	958000	958000	958000	0
39	20241125	200700	93939115000	958000	958000	958000	958000	0
40	20241125	200600	93939115000	958000	958000	958000	958000	0
41	20241125	200500	93939115000	958000	958000	958000	958000	0
42	20241125	200400	93939115000	958000	958000	958000	958000	0
43	20241125	200300	93939115000	958000	958000	958000	958000	0
44	20241125	200200	93939115000	958000	958000	958000	958000	0
45	20241125	200100	93939115000	958000	958000	958000	958000	0
46	20241125	200000	93939115000	958000	958000	958000	958000	0
47	20241125	195900	93939115000	958000	958000	958000	958000	0
48	20241125	195800	93939115000	958000	958000	958000	958000	0
49	20241125	195700	93939115000	958000	958000	958000	958000	0
50	20241125	195600	93939115000	958000	958000	958000	958000	0
51	20241125	195500	93939115000	958000	958000	958000	958000	0
52	20241125	195400	93939115000	958000	958000	958000	958000	0
53	20241125	195300	93939115000	958000	958000	958000	958000	0
54	20241125	195200	93939115000	958000	958000	958000	958000	0
55	20241125	195100	93939115000	958000	958000	958000	958000	0
56	20241125	195000	93939115000	958000	958000	958000	958000	0
57	20241125	194900	93939115000	958000	958000	958000	958000	0
58	20241125	194800	93939115000	958000	958000	958000	958000	0
59	20241125	194700	93939115000	958000	958000	958000	958000	0
60	20241125	194600	93939115000	958000	958000	958000	958000	0
61	20241125	194500	93939115000	958000	958000	958000	958000	0
62	20241125	194400	93939115000	958000	958000	958000	958000	32841
63	20241125	194300	93939115000	958000	958000	958000	958000	0
64	20241125	194200	93939115000	958000	958000	958000	958000	0
65	20241125	194100	93939115000	958000	958000	958000	958000	0
66	20241125	194000	93939115000	958000	958000	958000	958000	0
67	20241125	193900	93939115000	958000	958000	958000	958000	0
68	20241125	193800	93939115000	958000	958000	958000	958000	0
69	20241125	193700	93939115000	958000	958000	958000	958000	0
70	20241125	193600	93939115000	958000	958000	958000	958000	0
71	20241125	193500	93939115000	958000	958000	958000	958000	0
72	20241125	193400	93939115000	958000	958000	958000	958000	0
73	20241125	193300	93939115000	958000	958000	958000	958000	0
74	20241125	193200	93939115000	958000	958000	958000	958000	0
75	20241125	193100	93939115000	958000	958000	958000	958000	0
76	20241125	193000	93939115000	958000	958000	958000	958000	0
77	20241125	192900	93939115000	958000	958000	958000	958000	0
78	20241125	192800	93939115000	958000	958000	958000	958000	0
79	20241125	192700	93939115000	958000	958000	958000	958000	0
80	20241125	192600	93939115000	958000	958000	958000	958000	0
81	20241125	192500	93939115000	958000	958000	958000	958000	0
82	20241125	192400	93939115000	958000	958000	958000	958000	0
83	20241125	192300	93939115000	958000	958000	958000	958000	0
84	20241125	192200	93939115000	958000	958000	958000	958000	0
85	20241125	192100	93939115000	958000	958000	958000	958000	0
86	20241125	192000	93939115000	958000	958000	958000	958000	0
87	20241125	191900	93939115000	958000	958000	958000	958000	0
88	20241125	191800	93939115000	958000	958000	958000	958000	0
89	20241125	191700	93939115000	958000	958000	958000	958000	0
90	20241125	191600	93939115000	958000	958000	958000	958000	0
91	20241125	191500	93939115000	958000	958000	958000	958000	0
92	20241125	191400	93939115000	958000	958000	958000	958000	32841
93	20241125	191300	93939115000	958000	958000	958000	958000	0
94	20241125	191200	93939115000	958000	958000	958000	958000	0
95	20241125	191100	93939115000	958000	958000	958000	958000	0
96	20241125	191000	93939115000	958000	958000	958000	958000	0
97	20241125	190900	93939115000	958000	958000	958000	958000	0
98	20241125	190800	93939115000	958000	958000	958000	958000	0
99	20241125	190700	93939115000	958000	958000	958000	958000	0
100	20241125	190600	93939115000	958000	958000	958000	958000	0
101	20241125	190500	93939115000	958000	958000	958000	958000	0
102	20241125	190400	93939115000	958000	958000	958000	958000	0
103	20241125	190300	93939115000	958000	958000	958000	958000	0
104	20241125	190200	93939115000	958000	958000	958000	958000	0
105	20241125	190100	93939115000	958000	958000	958000	958000	0
106	20241125	190000	93939115000	958000	958000	958000	958000	0
107	20241125	185900	93939115000	958000	958000	958000	958000	0
108	20241125	185800	93939115000	958000	958000	958000	958000	0
109	20241125	185700	93939115000	958000	958000	958000	958000	0
110	20241125	185600	93939115000	958000	958000	958000	958000	0
111	20241125	185500	93939115000	958000	958000	958000	958000	0
112	20241125	185400	93939115000	958000	958000	958000	958000	0
113	20241125	185300	93939115000	958000	958000	958000	958000	0
114	20241125	185200	93939115000	958000	958000	958000	958000	0
115	20241125	185100	93939115000	958000	958000	958000	958000	0
116	20241125	185000	93939115000	958000	958000	958000	958000	0
117	20241125	184900	93939115000	958000	958000	958000	958000	0
118	20241125	184800	93939115000	958000	958000	958000	958000	0
119	20241125	184700	93939115000	958000	958000	958000	958000	0
120	20241125	184600	93939115000	958000	958000	958000	958000	0
121	20241125	184500	93939115000	958000	958000	958000	958000	0
122	20241125	184400	93939115000	958000	958000	958000	958000	32841
123	20241125	184300	93939115000	958000	958000	958000	958000	0
124	20241125	184200	93939115000	958000	958000	958000	958000	0
125	20241125	184100	93939115000	958000	958000	958000	958000	0
126	20241125	184000	93939115000	958000	958000	958000	958000	0
127	20241125	183900	93939115000	958000	958000	958000	958000	0
128	20241125	183800	93939115000	958000	958000	958000	958000	0
129	20241125	183700	93939115000	958000	958000	958000	958000	0
130	20241125	183600	93939115000	958000	958000	958000	958000	0
131	20241125	183500	93939115000	958000	958000	958000	958000	0
132	20241125	183400	93939115000	958000	958000	958000	958000	0
133	20241125	183300	93939115000	958000	958000	958000	958000	0
134	20241125	183200	93939115000	958000	958000	958000	958000	0
135	20241125	183100	93939115000	958000	958000	958000	958000	0
136	20241125	183000	93939115000	958000	958000	958000	958000	0
137	20241125	182900	93939115000	958000	958000	958000	958000	0
138	20241125	182800	93939115000	958000	958000	958000	958000	0
139	20241125	182700	93939115000	958000	958000	958000	958000	0
140	20241125	182600	93939115000	958000	958000	958000	958000	0
141	20241125	182500	93939115000	958000	958000	958000	958000	0
142	20241125	182400	93939115000	958000	958000	958000	958000	0
143	20241125	182300	93939115000	958000	958000	958000	958000	0
144	20241125	182200	93939115000	958000	958000	958000	958000	0
145	20241125	182100	93939115000	958000	958000	958000	958000	0
146	20241125	182000	93939115000	958000	958000	958000	958000	0
147	20241125	181900	93939115000	958000	958000	958000	958000	0
148	20241125	181800	93939115000	958000	958000	958000	958000	0
149	20241125	181700	93939115000	958000	958000	958000	958000	0
150	20241125	181600	93939115000	958000	958000	958000	958000	0
151	20241125	181500	93939115000	958000	958000	958000	958000	0
152	20241125	181400	93939115000	958000	958000	958000	958000	32841
153	20241125	181300	93939115000	958000	958000	958000	958000	0
154	20241125	181200	93939115000	958000	958000	958000	958000	0
155	20241125	181100	93939115000	958000	958000	958000	958000	0
156	20241125	181000	93939115000	958000	958000	958000	958000	0
157	20241125	180900	93939115000	958000	958000	958000	958000	0
158	20241125	180800	93939115000	958000	958000	958000	958000	0
159	20241125	180700	93939115000	958000	958000	958000	958000	0
160	20241125	180600	93939115000	958000	958000	958000	958000	0
161	20241125	180500	93939115000	958000	958000	958000	958000	0
162	20241125	180400	93939115000	958000	958000	958000	958000	0
163	20241125	180300	93939115000	958000	958000	958000	958000	0
164	20241125	180200	93939115000	958000	958000	958000	958000	0
165	20241125	180100	93939115000	958000	958000	958000	958000	0
166	20241125	180000	93939115000	958000	958000	958000	958000	0
167	20241125	175900	93939115000	958000	958000	958000	958000	0
168	20241125	175800	93939115000	958000	958000	958000	958000	0
169	20241125	175700	93939115000	958000	958000	958000	958000	0
170	20241125	175600	93939115000	958000	958000	958000	958000	0
171	20241125	175500	93939115000	958000	958000	958000	958000	0
172	20241125	175400	93939115000	958000	958000	958000	958000	0
173	20241125	175300	93939115000	958000	958000	958000	958000	0
174	20241125	175200	93939115000	958000	958000	958000	958000	0
175	20241125	175100	93939115000	958000	958000	958000	958000	0
176	20241125	175000	93939115000	958000	958000	958000	958000	0
177	20241125	174900	93939115000	958000	958000	958000	958000	0
178	20241125	174800	93939115000	958000	958000	958000	958000	0
179	20241125	174700	93939115000	958000	958000	958000	958000	0
180	20241125	174600	93939115000	958000	958000	958000	958000	0
181	20241125	174500	93939115000	958000	958000	958000	958000	0
182	20241125	174400	93939115000	958000	958000	958000	958000	32841
183	20241125	174300	93939115000	958000	958000	958000	958000	0
184	20241125	174200	93939115000	958000	958000	958000	958000	0
185	20241125	174100	93939115000	958000	958000	958000	958000	0
186	20241125	174000	93939115000	958000	958000	958000	958000	0
187	20241125	173900	93939115000	958000	958000	958000	958000	0
188	20241125	173800	93939115000	958000	958000	958000	958000	0
189	20241125	173700	93939115000	958000	958000	958000	958000	0
190	20241125	173600	93939115000	958000	958000	958000	958000	0
191	20241125	173500	93939115000	958000	958000	958000	958000	0
192	20241125	173400	93939115000	958000	958000	958000	958000	0
193	20241125	173300	93939115000	958000	958000	958000	958000	0
194	20241125	173200	93939115000	958000	958000	958000	958000	0
195	20241125	173100	93939115000	958000	958000	958000	958000	0
196	20241125	173000	93939115000	958000	958000	958000	958000	0
197	20241125	172900	93939115000	958000	958000	958000	958000	0
198	20241125	172800	93939115000	958000	958000	958000	958000	0
199	20241125	172700	93939115000	958000	958000	958000	958000	0
200	20241125	172600	93939115000	958000	958000	958000	958000	0
201	20241125	172500	93939115000	958000	958000	958000	958000	0
202	20241125	172400	93939115000	958000	958000	958000	958000	0
203	20241125	172300	93939115000	958000	958000	958000	958000	0
204	20241125	172200	93939115000	958000	958000	958000	958000	0
205	20241125	172100	93939115000	958000	958000	958000	958000	0
206	20241125	172000	93939115000	958000	958000	958000	958000	0
207	20241125	171900	93939115000	958000	958000	958000	958000	0
208	20241125	171800	93939115000	958000	958000	958000	958000	0
209	20241125	171700	93939115000	958000	958000	958000	958000	0
210	20241125	171600	93939115000	958000	958000	958000	958000	0
211	20241125	171500	93939115000	958000	958000	958000	958000	0
212	20241125	171400	93939115000	958000	958000	958000	958000	32841
213	20241125	171300	93939115000	958000	958000	958000	958000	0
214	20241125	171200	93939115000	958000	958000	958000	958000	0
215	20241125	171100	93939115000	958000	958000	958000	958000	0
216	20241125	171000	93939115000	958000	958000	958000	958000	0
217	20241125	170900	93939115000	958000	958000	958000	958000	0
218	20241125	170800	93939115000	958000	958000	958000	958000	0
219	20241125	170700	93939115000	958000	958000	958000	958000	0
220	20241125	170600	93939115000	958000	958000	958000	958000	0
221	20241125	170500	93939115000	958000	958000	958000	958000	0
222	20241125	170400	93939115000	958000	958000	958000	958000	0
223	20241125	170300	93939115000	958000	958000	958000	958000	0
224	20241125	170200	93939115000	958000	958000	958000	958000	0
225	20241125	170100	93939115000	958000	958000	958000	958000	0
226	20241125	170000	93939115000	958000	958000	958000	958000	0
227	20241125	165900	93939115000	958000	958000	958000	958000	0
228	20241125	165800	93939115000	958000	958000	958000	958000	0
229	20241125	165700	93939115000	958000	958000	958000	958000	0
230	20241125	165600	93939115000	958000	958000	958000	958000	0
231	20241125	165500	93939115000	958000	958000	958000	958000	0
232	20241125	165400	93939115000	958000	958000	958000	958000	0
233	20241125	165300	93939115000	958000	958000	958000	958000	0
234	20241125	165200	93939115000	958000	958000	958000	958000	0
235	20241125	165100	93939115000	958000	958000	958000	958000	0
236	20241125	165000	93939115000	958000	958000	958000	958000	0
237	20241125	164900	93939115000	958000	958000	958000	958000	0
238	20241125	164800	93939115000	958000	958000	958000	958000	0
239	20241125	164700	93939115000	958000	958000	958000	958000	0
240	20241125	164600	93939115000	958000	958000	958000	958000	0
241	20241125	164500	93939115000	958000	958000	958000	958000	0
242	20241125	164400	93939115000	958000	958000	958000	958000	32841
243	20241125	164300	93939115000	958000	958000	958000	958000	0
244	20241125	164200	93939115000	958000	958000	958000	958000	0
245	20241125	164100	93939115000	958000	958000	958000	958000	0
246	20241125	164000	93939115000	958000	958000	958000	958000	0
247	20241125	163900	93939115000	958000	958000	958000	958000	0
248	20241125	163800	93939115000	958000	958000	958000	958000	0
249	20241125	163700	93939115000	958000	958000	958000	958000	0
250	20241125	163600	93939115000	958000	958000	958000	958000	0
251	20241125	163500	93939115000	958000	958000	958000	958000	0
252	20241125	163400	93939115000	958000	958000	958000	958000	0
253	20241125	163300	93939115000	958000	958000	958000	958000	0
254	20241125	163200	93939115000	958000	958000	958000	958000	0
255	20241125	163100	93939115000	958000	958000	958000	958000	0
256	20241125	163000	93939115000	958000	958000	958000	958000	0
257	20241125	162900	93939115000	958000	958000	958000	958000	0
258	20241125	162800	93939115000	958000	958000	958000	958000	0
259	20241125	162700	93939115000	958000	958000	958000	958000	0
260	20241125	162600	93939115000	958000	958000	958000	958000	0
261	20241125	162500	93939115000	958000	958000	958000	958000	0
262	20241125	162400	93939115000	958000	958000	958000	958000	0
263	20241125	162300	93939115000	958000	958000	958000	958000	0
264	20241125	162200	93939115000	958000	958000	958000	958000	0
265	20241125	162100	93939115000	958000	958000	958000	958000	0
266	20241125	162000	93939115000	958000	958000	958000	958000	0
267	20241125	161900	93939115000	958000	958000	958000	958000	0
268	20241125	161800	93939115000	958000	958000	958000	958000	0
269	20241125	161700	93939115000	958000	958000	958000	958000	0
270	20241125	161600	93939115000	958000	958000	958000	958000	0
271	20241125	161500	93939115000	958000	958000	958000	958000	0
272	20241125	161400	93939115000	958000	958000	958000	958000	32841
273	20241125	161300	93939115000	958000	958000	958000	958000	0
274	20241125	161200	93939115000	958000	958000	958000	958000	0
275	20241125	161100	93939115000	958000	958000	958000	958000	0
276	20241125	161000	93939115000	958000	958000	958000	958000	0
277	20241125	160900	93939115000	958000	958000	958000	958000	0
278	20241125	160800	93939115000	958000	958000	958000	958000	0
279	20241125	160700	93939115000	958000	958000	958000	958000	0
280	20241125	160600	93939115000	958000	958000	958000	958000	0
281	20241125	160500	93939115000	958000	958000	958000	958000	0
282	20241125	160400	93939115000	958000	958000	958000	958000	0
283	20241125	160300	93939115000	958000	958000	958000	958000	0
284	20241125	160200	93939115000	958000	958000	958000	958000	0
285	20241125	160100	93939115000	958000	958000	958000	958000	0
286	20241125	160000	93939115000	958000	958000	958000	958000	0
287	20241125	155900	93939115000	958000	958000	958000	958000	0
288	20241125	155800	93939115000	958000	958000	958000	958000	0
289	20241125	155700	93939115000	958000	958000	958000	958000	0
290	20241125	155600	93939115000	958000	958000	958000	958000	0
291	20241125	155500	93939115000	958000	958000	958000	958000	0
292	20241125	155400	93939115000	958000	958000	958000	958000	0
293	20241125	155300	93939115000	958000	958000	958000	958000	0
294	20241125	155200	93939115000	958000	958000	958000	958000	0
295	20241125	155100	93939115000	958000	958000	958000	958000	0
296	20241125	155000	93939115000	958000	958000	958000	958000	0
297	20241125	154900	93939115000	958000	958000	958000	958000	0
298	20241125	154800	93939115000	958000	958000	958000	958000	0
299	20241125	154700	93939115000	958000	958000	958000	958000	0
300	20241125	154600	93939115000	958000	958000	958000	958000	0
301	20241125	154500	93939115000	958000	958000	958000	958000	0
302	20241125	154400	93939115000	958000	958000	958000	958000	32841
303	20241125	154300	93939115000	958000	958000	958000	958000	0
304	20241125	154200	93939115000	958000	958000	958000	958000	0
305	20241125	154100	93939115000	958000	958000	958000	958000	0
306	20241125	154000	93939115000	958000	958000	958000	958000	0
307	20241125	153900	93939115000	958000	958000	958000	958000	0
308	20241125	153800	93939115000	958000	958000	958000	958000	0
309	20241125	153700	93939115000	958000	958000	958000	958000	0
310	20241125	153600	93939115000	958000	958000	958000	958000	0
311	20241125	153500	93939115000	958000	958000	958000	958000	0
312	20241125	153400	93939115000	958000	958000	958000	958000	0
313	20241125	153300	93939115000	958000	958000	958000	958000	0
314	20241125	153200	93939115000	958000	958000	958000	958000	0
315	20241125	153100	93939115000	958000	958000	958000	958000	0
316	20241125	153000	93939115000	958000	958000	958000	958000	32841
317	20241125	152900	62477437000	954000	954000	954000	954000	0
318	20241125	152800	62477437000	954000	954000	954000	954000	0
319	20241125	152700	62477437000	954000	954000	954000	954000	0
320	20241125	152600	62477437000	954000	954000	954000	954000	0
321	20241125	152500	62477437000	954000	954000	954000	954000	0
322	20241125	152400	62477437000	954000	954000	954000	954000	0
323	20241125	152300	62477437000	954000	954000	954000	954000	0
324	20241125	152200	62477437000	954000	954000	954000	954000	0
325	20241125	152100	62477437000	954000	954000	954000	954000	0
326	20241125	152000	62477437000	954000	954000	954000	954000	0
327	20241125	151900	62477437000	954000	954000	955000	953000	576
328	20241125	151800	61927866000	954000	954000	955000	953000	231
329	20241125	151700	61707488000	954000	954000	954000	953000	161
330	20241125	151600	61553905000	954000	954000	954000	953000	134
331	20241125	151500	61426090000	953000	954000	955000	953000	321
332	20241125	151400	61119859000	953000	954000	955000	953000	184
333	20241125	151300	60944302000	954000	953000	955000	952000	319
334	20241125	151200	60640053000	952000	953000	953000	952000	144
335	20241125	151100	60502845000	952000	953000	953000	952000	99
336	20241125	151000	60408517000	953000	952000	955000	952000	456
337	20241125	150900	59973443000	953000	952000	954000	951000	110
338	20241125	150800	59868683000	952000	953000	955000	950000	360
339	20241125	150700	59525951000	952000	951000	953000	950000	491
340	20241125	150600	59058763000	951000	952000	952000	950000	730
341	20241125	150500	58364742000	952000	952000	952000	951000	227
342	20241125	150400	58148681000	952000	952000	952000	951000	184
343	20241125	150300	57973529000	952000	952000	952000	951000	97
344	20241125	150200	57881207000	952000	952000	952000	951000	91
345	20241125	150100	57794595000	952000	952000	952000	951000	99
346	20241125	150000	57700371000	952000	952000	952000	951000	111
347	20241125	145900	57594754000	951000	952000	952000	951000	227
348	20241125	145800	57378738000	952000	952000	952000	951000	76
349	20241125	145700	57306407000	952000	952000	952000	951000	149
350	20241125	145600	57164612000	952000	951000	952000	951000	73
351	20241125	145500	57095136000	951000	952000	952000	951000	83
352	20241125	145400	57016169000	952000	952000	952000	951000	91
353	20241125	145300	56929573000	951000	952000	952000	951000	44
354	20241125	145200	56887711000	951000	952000	952000	951000	64
355	20241125	145100	56826806000	952000	951000	952000	951000	55
356	20241125	145000	56774474000	952000	952000	952000	951000	53
357	20241125	144900	56724039000	951000	951000	952000	951000	67
358	20241125	144800	56660294000	951000	951000	952000	951000	74
359	20241125	144700	56589898000	951000	952000	952000	951000	58
360	20241125	144600	56534704000	952000	952000	952000	951000	297
361	20241125	144500	56252240000	952000	951000	952000	951000	61
362	20241125	144400	56194196000	951000	951000	952000	950000	71
363	20241125	144300	56126652000	951000	951000	951000	950000	158
364	20241125	144200	55976396000	950000	950000	951000	950000	74
365	20241125	144100	55906051000	950000	950000	951000	950000	42
366	20241125	144000	55866115000	950000	950000	951000	950000	105
367	20241125	143900	55766300000	950000	951000	951000	950000	70
368	20241125	143800	55699752000	950000	950000	951000	950000	81
369	20241125	143700	55622761000	951000	952000	952000	950000	409
370	20241125	143600	55233585000	953000	952000	953000	952000	54
371	20241125	143500	55182149000	953000	953000	953000	952000	56
372	20241125	143400	55128802000	953000	953000	953000	952000	57
373	20241125	143300	55074498000	953000	953000	953000	952000	65
374	20241125	143200	55012578000	952000	952000	953000	951000	95
375	20241125	143100	54922080000	952000	952000	952000	951000	64
376	20241125	143000	54861166000	951000	952000	952000	951000	403
377	20241125	142900	54477521000	951000	952000	952000	951000	119
378	20241125	142800	54364283000	952000	952000	952000	951000	64
379	20241125	142700	54303373000	952000	951000	952000	951000	76
380	20241125	142600	54231050000	951000	952000	952000	951000	75
381	20241125	142500	54159668000	952000	952000	952000	951000	174
382	20241125	142400	53994133000	951000	952000	952000	951000	82
383	20241125	142300	53916104000	952000	952000	952000	951000	150
384	20241125	142200	53773406000	952000	953000	953000	951000	302
385	20241125	142100	53485856000	952000	953000	953000	952000	81
386	20241125	142000	53408703000	953000	954000	956000	952000	509
387	20241125	141900	52923451000	954000	954000	954000	953000	89
388	20241125	141800	52838564000	954000	954000	954000	953000	64
389	20241125	141700	52777523000	954000	954000	954000	953000	114
390	20241125	141600	52668788000	953000	953000	955000	953000	86
391	20241125	141500	52586761000	954000	954000	955000	953000	267
392	20241125	141400	52332035000	954000	953000	954000	953000	116
393	20241125	141300	52221391000	954000	954000	954000	953000	113
394	20241125	141200	52113619000	954000	953000	954000	953000	78
395	20241125	141100	52039223000	954000	953000	954000	953000	53
396	20241125	141000	51988676000	953000	953000	954000	953000	70
397	20241125	140900	51921913000	953000	955000	955000	953000	144
398	20241125	140800	51784550000	954000	954000	955000	953000	209
399	20241125	140700	51585111000	954000	953000	955000	953000	98
400	20241125	140600	51491631000	954000	953000	954000	953000	101
401	20241125	140500	51395300000	954000	954000	954000	953000	79
402	20241125	140400	51319940000	954000	954000	954000	953000	90
403	20241125	140300	51234103000	954000	954000	954000	953000	92
404	20241125	140200	51146343000	953000	954000	954000	953000	87
405	20241125	140100	51063385000	953000	953000	954000	953000	195
406	20241125	140000	50877420000	953000	953000	954000	953000	72
407	20241125	135900	50808761000	953000	953000	954000	953000	80
408	20241125	135800	50732466000	954000	954000	954000	953000	85
409	20241125	135700	50651388000	953000	953000	954000	953000	92
410	20241125	135600	50563654000	953000	954000	954000	953000	89
411	20241125	135500	50478777000	954000	954000	954000	953000	61
412	20241125	135400	50420599000	953000	953000	954000	953000	82
413	20241125	135300	50342396000	954000	953000	954000	953000	70
414	20241125	135200	50275642000	953000	953000	954000	953000	55
415	20241125	135100	50223182000	953000	954000	954000	953000	98
416	20241125	135000	50129732000	954000	953000	954000	953000	80
417	20241125	134900	50053429000	953000	953000	954000	953000	58
418	20241125	134800	49998116000	954000	953000	954000	953000	88
419	20241125	134700	49914203000	953000	954000	954000	953000	66
420	20241125	134600	49851264000	953000	952000	954000	952000	224
421	20241125	134500	49637808000	952000	953000	953000	952000	159
422	20241125	134400	49486386000	952000	953000	953000	952000	181
423	20241125	134300	49314035000	952000	956000	956000	952000	648
424	20241125	134200	48695834000	955000	956000	957000	955000	229
425	20241125	134100	48476896000	957000	956000	957000	956000	88
426	20241125	134000	48392729000	957000	956000	957000	956000	55
427	20241125	133900	48340109000	957000	956000	957000	956000	73
428	20241125	133800	48270289000	957000	957000	957000	955000	217
429	20241125	133700	48062835000	956000	956000	957000	956000	73
430	20241125	133600	47992989000	957000	956000	957000	955000	357
431	20241125	133500	47651682000	955000	957000	957000	955000	434
432	20241125	133400	47236571000	958000	958000	958000	957000	90
433	20241125	133300	47150378000	957000	958000	958000	957000	32
434	20241125	133200	47119743000	958000	958000	958000	957000	104
435	20241125	133100	47020132000	958000	958000	958000	957000	102
436	20241125	133000	46922451000	958000	958000	958000	957000	57
437	20241125	132900	46867872000	957000	958000	958000	957000	51
438	20241125	132800	46819032000	958000	957000	958000	957000	102
439	20241125	132700	46721373000	958000	958000	958000	957000	87
440	20241125	132600	46638048000	958000	958000	958000	957000	144
441	20241125	132500	46500193000	958000	957000	958000	957000	53
442	20241125	132400	46449430000	958000	958000	958000	957000	54
443	20241125	132300	46397719000	958000	958000	958000	957000	83
444	20241125	132200	46318232000	958000	957000	958000	957000	46
445	20241125	132100	46274184000	957000	958000	958000	957000	89
446	20241125	132000	46188996000	957000	957000	958000	957000	52
447	20241125	131900	46139215000	957000	957000	958000	957000	99
448	20241125	131800	46044411000	958000	958000	958000	957000	78
449	20241125	131700	45969728000	958000	958000	958000	957000	169
450	20241125	131600	45807965000	957000	957000	958000	956000	102
451	20241125	131500	45710356000	956000	956000	957000	956000	78
452	20241125	131400	45635739000	957000	956000	957000	956000	100
453	20241125	131300	45540059000	956000	955000	956000	955000	141
454	20241125	131200	45405281000	956000	955000	956000	955000	174
455	20241125	131100	45239070000	954000	954000	955000	954000	106
456	20241125	131000	45137853000	955000	955000	955000	954000	100
457	20241125	130900	45042378000	955000	954000	955000	954000	59
458	20241125	130800	44986052000	955000	954000	955000	954000	91
459	20241125	130700	44899167000	954000	955000	956000	954000	79
460	20241125	130600	44823717000	955000	955000	956000	954000	348
461	20241125	130500	44491246000	954000	954000	955000	954000	82
462	20241125	130400	44412970000	955000	954000	955000	954000	75
463	20241125	130300	44341372000	955000	954000	955000	954000	71
464	20241125	130200	44273617000	955000	955000	955000	954000	179
465	20241125	130100	44102796000	954000	955000	955000	954000	224
466	20241125	130000	43889087000	955000	955000	955000	954000	104
467	20241125	125900	43789841000	954000	955000	956000	954000	193
468	20241125	125800	43605576000	955000	955000	956000	955000	156
469	20241125	125700	43456581000	955000	956000	956000	955000	181
470	20241125	125600	43283580000	957000	957000	958000	956000	271
471	20241125	125500	43024156000	957000	958000	958000	957000	181
472	20241125	125400	42850786000	958000	958000	958000	958000	52
473	20241125	125300	42800970000	957000	958000	958000	957000	82
474	20241125	125200	42722463000	958000	957000	958000	957000	59
475	20241125	125100	42665958000	958000	958000	958000	957000	44
476	20241125	125000	42623810000	957000	957000	958000	957000	89
477	20241125	124900	42538607000	957000	957000	958000	957000	40
478	20241125	124800	42500306000	957000	958000	958000	957000	47
479	20241125	124700	42455310000	957000	958000	958000	957000	34
480	20241125	124600	42422756000	957000	956000	958000	956000	269
481	20241125	124500	42165305000	957000	957000	957000	956000	86
482	20241125	124400	42083019000	957000	956000	957000	956000	112
483	20241125	124300	41975928000	956000	956000	957000	956000	137
484	20241125	124200	41844864000	957000	957000	957000	956000	54
485	20241125	124100	41793230000	956000	957000	958000	956000	226
486	20241125	124000	41577033000	958000	958000	959000	957000	165
487	20241125	123900	41418955000	959000	959000	960000	958000	488
488	20241125	123800	40950907000	959000	960000	960000	959000	101
489	20241125	123700	40853982000	960000	960000	960000	959000	68
490	20241125	123600	40788732000	959000	960000	960000	959000	95
491	20241125	123500	40697557000	959000	959000	960000	959000	70
492	20241125	123400	40630388000	959000	960000	960000	959000	78
493	20241125	123300	40555532000	960000	959000	960000	959000	65
494	20241125	123200	40493156000	959000	960000	960000	959000	91
495	20241125	123100	40405819000	960000	959000	960000	959000	104
496	20241125	123000	40305991000	960000	960000	960000	959000	81
497	20241125	122900	40228246000	960000	960000	960000	959000	101
498	20241125	122800	40131308000	960000	959000	960000	959000	96
499	20241125	122700	40039179000	960000	959000	960000	959000	105
500	20241125	122600	39938393000	959000	959000	960000	958000	158
501	20241125	122500	39786882000	959000	958000	959000	958000	649
502	20241125	122400	39164522000	958000	958000	959000	957000	397
503	20241125	122300	38784206000	958000	957000	958000	957000	41
504	20241125	122200	38744937000	957000	957000	958000	957000	51
505	20241125	122100	38696099000	958000	958000	958000	957000	87
506	20241125	122000	38612800000	957000	958000	958000	957000	130
507	20241125	121900	38488374000	957000	958000	958000	957000	68
508	20241125	121800	38423272000	957000	957000	958000	957000	146
509	20241125	121700	38283517000	958000	958000	958000	957000	52
510	20241125	121600	38233731000	957000	958000	959000	957000	188
511	20241125	121500	38053643000	959000	958000	959000	958000	102
512	20241125	121400	37955876000	959000	958000	959000	957000	138
513	20241125	121300	37823688000	958000	956000	958000	956000	285
514	20241125	121200	37550720000	956000	957000	957000	956000	354
515	20241125	121100	37211963000	957000	956000	957000	956000	70
516	20241125	121000	37144990000	957000	956000	957000	956000	87
517	20241125	120900	37061752000	956000	955000	956000	955000	43
518	20241125	120800	37020653000	955000	955000	956000	955000	233
519	20241125	120700	36797917000	955000	956000	957000	954000	1076
520	20241125	120600	35769611000	956000	956000	956000	955000	156
521	20241125	120500	35620503000	956000	956000	956000	955000	133
522	20241125	120400	35493363000	956000	955000	956000	955000	77
523	20241125	120300	35419811000	956000	955000	956000	955000	24
524	20241125	120200	35396875000	955000	956000	956000	955000	158
525	20241125	120100	35245956000	956000	956000	956000	955000	114
526	20241125	120000	35136994000	956000	955000	956000	955000	22
527	20241125	115900	35115977000	956000	956000	956000	955000	97
528	20241125	115800	35023323000	956000	956000	956000	955000	45
529	20241125	115700	34980335000	955000	955000	956000	955000	132
530	20241125	115600	34854243000	955000	955000	956000	955000	52
531	20241125	115500	34804566000	955000	955000	956000	955000	301
532	20241125	115400	34517099000	955000	956000	956000	955000	73
533	20241125	115300	34447357000	955000	956000	956000	955000	102
534	20241125	115200	34349926000	956000	955000	956000	955000	87
535	20241125	115100	34266803000	955000	956000	956000	955000	104
536	20241125	115000	34167422000	956000	955000	956000	955000	114
537	20241125	114900	34058454000	955000	955000	956000	954000	468
538	20241125	114800	33611501000	954000	953000	955000	952000	569
539	20241125	114700	33068901000	952000	953000	953000	952000	175
540	20241125	114600	32902209000	953000	952000	953000	952000	193
541	20241125	114500	32718296000	953000	951000	953000	951000	438
542	20241125	114400	32301090000	952000	951000	952000	951000	54
543	20241125	114300	32249705000	951000	951000	952000	951000	56
544	20241125	114200	32196406000	952000	952000	952000	951000	97
545	20241125	114100	32104066000	952000	952000	953000	951000	166
546	20241125	114000	31946037000	952000	952000	953000	951000	380
547	20241125	113900	31584268000	951000	951000	952000	951000	204
548	20241125	113800	31390099000	952000	951000	952000	951000	132
549	20241125	113700	31264453000	951000	950000	952000	950000	628
550	20241125	113600	30667200000	951000	950000	951000	950000	25
551	20241125	113500	30643440000	951000	951000	951000	950000	70
552	20241125	113400	30576884000	950000	950000	951000	950000	120
553	20241125	113300	30462837000	950000	948000	951000	948000	606
554	20241125	113200	29887810000	948000	950000	950000	948000	211
555	20241125	113100	29687580000	950000	950000	950000	949000	36
556	20241125	113000	29653389000	949000	949000	950000	949000	39
557	20241125	112900	29616368000	950000	950000	950000	949000	52
558	20241125	112800	29566980000	950000	951000	951000	950000	399
559	20241125	112700	29187703000	951000	950000	951000	950000	37
560	20241125	112600	29152520000	951000	950000	951000	950000	55
561	20241125	112500	29100235000	949000	951000	951000	949000	71
562	20241125	112400	29032761000	950000	951000	951000	950000	76
563	20241125	112300	28960535000	950000	950000	951000	950000	81
564	20241125	112200	28883564000	950000	950000	951000	950000	28
565	20241125	112100	28856951000	951000	951000	951000	950000	57
566	20241125	112000	28802772000	951000	950000	951000	950000	126
567	20241125	111900	28682997000	950000	950000	951000	949000	392
568	20241125	111800	28310596000	950000	949000	950000	949000	483
569	20241125	111700	27851775000	950000	950000	950000	949000	95
570	20241125	111600	27761538000	950000	948000	950000	947000	429
571	20241125	111500	27354498000	948000	947000	948000	947000	90
572	20241125	111400	27269197000	948000	948000	949000	947000	44
573	20241125	111300	27227485000	948000	949000	949000	947000	151
574	20241125	111200	27084318000	949000	948000	949000	948000	55
575	20241125	111100	27032168000	949000	949000	949000	948000	77
576	20241125	111000	26959137000	949000	949000	949000	948000	93
577	20241125	110900	26870894000	948000	949000	949000	948000	50
578	20241125	110800	26823466000	949000	948000	949000	947000	240
579	20241125	110700	26595963000	947000	948000	948000	947000	51
580	20241125	110600	26547624000	947000	948000	949000	947000	185
581	20241125	110500	26372221000	948000	949000	949000	948000	106
582	20241125	110400	26271709000	948000	949000	949000	948000	29
583	20241125	110300	26244195000	949000	949000	949000	948000	57
584	20241125	110200	26190136000	949000	948000	949000	948000	84
585	20241125	110100	26110427000	949000	948000	949000	947000	139
586	20241125	110000	25978665000	948000	948000	948000	947000	40
587	20241125	105900	25940756000	948000	948000	948000	947000	28
588	20241125	105800	25914221000	947000	947000	948000	947000	43
589	20241125	105700	25873475000	947000	948000	949000	947000	34
590	20241125	105600	25841247000	947000	948000	949000	947000	130
591	20241125	105500	25718018000	947000	948000	949000	947000	731
592	20241125	105400	25024462000	949000	948000	949000	948000	49
593	20241125	105300	24977969000	949000	949000	949000	948000	97
594	20241125	105200	24885954000	949000	948000	949000	948000	68
595	20241125	105100	24821442000	949000	949000	949000	948000	59
596	20241125	105000	24765468000	949000	948000	949000	948000	301
597	20241125	104900	24479842000	948000	948000	949000	948000	46
598	20241125	104800	24436216000	949000	949000	949000	948000	37
599	20241125	104700	24401123000	948000	949000	949000	948000	43
600	20241125	104600	24360331000	949000	948000	949000	947000	101
601	20241125	104500	24264538000	948000	948000	948000	947000	49
602	20241125	104400	24218110000	947000	947000	948000	947000	45
603	20241125	104300	24175462000	947000	948000	949000	947000	40
604	20241125	104200	24137552000	948000	948000	949000	947000	80
605	20241125	104100	24061713000	948000	948000	949000	947000	231
606	20241125	104000	23842707000	948000	947000	949000	947000	621
607	20241125	103900	23254177000	946000	947000	947000	945000	404
608	20241125	103800	22872186000	947000	946000	947000	946000	135
609	20241125	103700	22744363000	946000	947000	947000	946000	209
610	20241125	103600	22546462000	946000	946000	947000	946000	43
611	20241125	103500	22505764000	947000	946000	947000	946000	48
612	20241125	103400	22460331000	947000	946000	947000	946000	80
613	20241125	103300	22384629000	945000	946000	946000	945000	35
614	20241125	103200	22351529000	946000	946000	947000	945000	62
615	20241125	103100	22292919000	946000	947000	947000	946000	8
616	20241125	103000	22285347000	946000	946000	947000	945000	259
617	20241125	102900	22040332000	946000	945000	946000	945000	139
618	20241125	102800	21908867000	945000	945000	946000	944000	49
619	20241125	102700	21862587000	945000	946000	946000	944000	154
620	20241125	102600	21717053000	946000	945000	946000	945000	47
621	20241125	102500	21672606000	945000	947000	947000	945000	112
622	20241125	102400	21566675000	947000	946000	947000	944000	391
623	20241125	102300	21196668000	947000	945000	947000	945000	784
624	20241125	102200	20454877000	945000	945000	946000	945000	284
625	20241125	102100	20186389000	945000	945000	945000	944000	405
626	20241125	102000	19803710000	944000	945000	945000	944000	138
627	20241125	101900	19673421000	944000	945000	945000	944000	371
628	20241125	101800	19322872000	944000	945000	945000	944000	99
629	20241125	101700	19229389000	945000	945000	945000	944000	55
630	20241125	101600	19177435000	944000	945000	945000	944000	112
631	20241125	101500	19071630000	944000	944000	945000	944000	72
632	20241125	101400	19003637000	944000	945000	945000	943000	155
633	20241125	101300	18857296000	945000	943000	945000	943000	355
634	20241125	101200	18522242000	942000	943000	943000	942000	132
635	20241125	101100	18397843000	943000	943000	944000	943000	307
636	20241125	101000	18108339000	942000	943000	943000	942000	141
637	20241125	100900	17975423000	943000	941000	943000	941000	110
638	20241125	100800	17871850000	941000	943000	943000	941000	101
639	20241125	100700	17776711000	943000	942000	943000	942000	53
640	20241125	100600	17726774000	943000	942000	943000	942000	75
641	20241125	100500	17656061000	942000	943000	943000	942000	99
642	20241125	100400	17562738000	943000	939000	945000	939000	1879
643	20241125	100300	15793690000	939000	938000	939000	938000	38
644	20241125	100200	15758028000	938000	939000	939000	938000	149
645	20241125	100100	15618252000	938000	938000	939000	938000	21
646	20241125	100000	15598551000	939000	939000	939000	938000	69
647	20241125	095900	15533802000	938000	937000	939000	937000	208
648	20241125	095800	15338692000	937000	937000	938000	937000	82
649	20241125	095700	15261847000	938000	937000	938000	937000	31
650	20241125	095600	15232789000	937000	938000	938000	937000	46
651	20241125	095500	15189675000	938000	937000	938000	937000	51
652	20241125	095400	15141861000	939000	938000	939000	937000	381
653	20241125	095300	14784503000	937000	937000	938000	937000	102
654	20241125	095200	14688915000	937000	938000	938000	937000	38
655	20241125	095100	14653296000	938000	938000	938000	937000	21
656	20241125	095000	14633609000	937000	938000	938000	936000	60
657	20241125	094900	14577375000	938000	937000	938000	936000	55
658	20241125	094800	14525860000	936000	939000	939000	936000	414
659	20241125	094700	14138071000	939000	938000	939000	938000	45
660	20241125	094600	14095842000	938000	938000	939000	938000	77
661	20241125	094500	14023575000	938000	937000	938000	937000	789
662	20241125	094400	13283700000	937000	937000	937000	936000	45
663	20241125	094300	13241547000	936000	936000	937000	936000	63
664	20241125	094200	13182532000	937000	936000	937000	935000	53
665	20241125	094100	13132915000	936000	937000	937000	935000	232
666	20241125	094000	12915718000	936000	936000	937000	936000	255
667	20241125	093900	12676957000	936000	937000	938000	936000	108
668	20241125	093800	12575753000	937000	937000	938000	936000	141
669	20241125	093700	12443618000	937000	936000	938000	936000	99
670	20241125	093600	12350887000	936000	936000	938000	936000	32
671	20241125	093500	12320912000	938000	937000	938000	937000	226
672	20241125	093400	12109114000	937000	937000	938000	937000	48
673	20241125	093300	12064126000	938000	936000	938000	936000	60
674	20241125	093200	12007917000	936000	938000	938000	936000	81
675	20241125	093100	11932049000	938000	936000	938000	936000	42
676	20241125	093000	11892700000	937000	938000	938000	936000	111
677	20241125	092900	11788687000	937000	936000	937000	936000	62
678	20241125	092800	11730607000	937000	938000	938000	936000	136
679	20241125	092700	11603178000	937000	938000	938000	936000	61
680	20241125	092600	11545976000	936000	937000	938000	935000	34
681	20241125	092500	11514106000	938000	936000	938000	936000	94
682	20241125	092400	11426081000	936000	936000	936000	935000	85
683	20241125	092300	11346557000	935000	935000	936000	934000	256
684	20241125	092200	11107223000	937000	935000	938000	935000	83
685	20241125	092100	11029514000	937000	935000	939000	934000	325
686	20241125	092000	10725437000	935000	935000	939000	934000	367
687	20241125	091900	10381583000	935000	935000	938000	934000	494
688	20241125	091800	9919430000	934000	934000	935000	933000	215
689	20241125	091700	9718594000	933000	934000	934000	933000	166
690	20241125	091600	9563571000	934000	939000	939000	934000	1464
691	20241125	091500	8193656000	938000	938000	939000	936000	894
692	20241125	091400	7355638000	938000	938000	940000	937000	208
693	20241125	091300	7160640000	940000	937000	940000	936000	582
694	20241125	091200	6615147000	938000	940000	941000	937000	564
695	20241125	091100	6085825000	940000	942000	942000	940000	34
696	20241125	091000	6053829000	942000	940000	943000	938000	508
697	20241125	090900	5575983000	939000	940000	941000	938000	364
698	20241125	090800	5233911000	940000	943000	944000	939000	391
699	20241125	090700	4865972000	943000	940000	944000	940000	611
700	20241125	090600	4290777000	940000	945000	946000	938000	632
701	20241125	090500	3694873000	946000	945000	946000	944000	386
702	20241125	090400	3329999000	945000	943000	945000	942000	430
703	20241125	090300	2924402000	943000	938000	944000	936000	1004
704	20241125	090200	1979800000	938000	936000	940000	936000	210
705	20241125	090100	1782814000	935000	937000	940000	935000	492
706	20241125	090000	1321789000	937000	941000	941000	936000	1406