KissMeData/003230/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183900	27976089000	532000	532000	532000	532000	911
3	20241122	183800	27976089000	532000	532000	532000	532000	0
4	20241122	183700	27976089000	532000	532000	532000	532000	0
5	20241122	183600	27976089000	532000	532000	532000	532000	0
6	20241122	183500	27976089000	532000	532000	532000	532000	0
7	20241122	183400	27976089000	532000	532000	532000	532000	0
8	20241122	183300	27976089000	532000	532000	532000	532000	0
9	20241122	183200	27976089000	532000	532000	532000	532000	0
10	20241122	183100	27976089000	532000	532000	532000	532000	0
11	20241122	183000	27976089000	532000	532000	532000	532000	0
12	20241122	182900	27976089000	532000	532000	532000	532000	0
13	20241122	182800	27976089000	532000	532000	532000	532000	0
14	20241122	182700	27976089000	532000	532000	532000	532000	0
15	20241122	182600	27976089000	532000	532000	532000	532000	0
16	20241122	182500	27976089000	532000	532000	532000	532000	0
17	20241122	182400	27976089000	532000	532000	532000	532000	0
18	20241122	182300	27976089000	532000	532000	532000	532000	0
19	20241122	182200	27976089000	532000	532000	532000	532000	0
20	20241122	182100	27976089000	532000	532000	532000	532000	0
21	20241122	182000	27976089000	532000	532000	532000	532000	0
22	20241122	181900	27976089000	532000	532000	532000	532000	0
23	20241122	181800	27976089000	532000	532000	532000	532000	0
24	20241122	181700	27976089000	532000	532000	532000	532000	0
25	20241122	181600	27976089000	532000	532000	532000	532000	0
26	20241122	181500	27976089000	532000	532000	532000	532000	0
27	20241122	181400	27976089000	532000	532000	532000	532000	0
28	20241122	181300	27976089000	532000	532000	532000	532000	0
29	20241122	181200	27976089000	532000	532000	532000	532000	0
30	20241122	181100	27976089000	532000	532000	532000	532000	0
31	20241122	181000	27976089000	532000	532000	532000	532000	0
32	20241122	180900	27976089000	532000	532000	532000	532000	911
33	20241122	180800	27976089000	532000	532000	532000	532000	0
34	20241122	180700	27976089000	532000	532000	532000	532000	0
35	20241122	180600	27976089000	532000	532000	532000	532000	0
36	20241122	180500	27976089000	532000	532000	532000	532000	0
37	20241122	180400	27976089000	532000	532000	532000	532000	0
38	20241122	180300	27976089000	532000	532000	532000	532000	0
39	20241122	180200	27976089000	532000	532000	532000	532000	0
40	20241122	180100	27976089000	532000	532000	532000	532000	0
41	20241122	180000	27976089000	532000	532000	532000	532000	0
42	20241122	175900	27976089000	532000	532000	532000	532000	0
43	20241122	175800	27976089000	532000	532000	532000	532000	0
44	20241122	175700	27976089000	532000	532000	532000	532000	0
45	20241122	175600	27976089000	532000	532000	532000	532000	0
46	20241122	175500	27976089000	532000	532000	532000	532000	0
47	20241122	175400	27976089000	532000	532000	532000	532000	0
48	20241122	175300	27976089000	532000	532000	532000	532000	0
49	20241122	175200	27976089000	532000	532000	532000	532000	0
50	20241122	175100	27976089000	532000	532000	532000	532000	0
51	20241122	175000	27976089000	532000	532000	532000	532000	0
52	20241122	174900	27976089000	532000	532000	532000	532000	0
53	20241122	174800	27976089000	532000	532000	532000	532000	0
54	20241122	174700	27976089000	532000	532000	532000	532000	0
55	20241122	174600	27976089000	532000	532000	532000	532000	0
56	20241122	174500	27976089000	532000	532000	532000	532000	0
57	20241122	174400	27976089000	532000	532000	532000	532000	0
58	20241122	174300	27976089000	532000	532000	532000	532000	0
59	20241122	174200	27976089000	532000	532000	532000	532000	0
60	20241122	174100	27976089000	532000	532000	532000	532000	0
61	20241122	174000	27976089000	532000	532000	532000	532000	0
62	20241122	173900	27976089000	532000	532000	532000	532000	911
63	20241122	173800	27976089000	532000	532000	532000	532000	0
64	20241122	173700	27976089000	532000	532000	532000	532000	0
65	20241122	173600	27976089000	532000	532000	532000	532000	0
66	20241122	173500	27976089000	532000	532000	532000	532000	0
67	20241122	173400	27976089000	532000	532000	532000	532000	0
68	20241122	173300	27976089000	532000	532000	532000	532000	0
69	20241122	173200	27976089000	532000	532000	532000	532000	0
70	20241122	173100	27976089000	532000	532000	532000	532000	0
71	20241122	173000	27976089000	532000	532000	532000	532000	0
72	20241122	172900	27976089000	532000	532000	532000	532000	0
73	20241122	172800	27976089000	532000	532000	532000	532000	0
74	20241122	172700	27976089000	532000	532000	532000	532000	0
75	20241122	172600	27976089000	532000	532000	532000	532000	0
76	20241122	172500	27976089000	532000	532000	532000	532000	0
77	20241122	172400	27976089000	532000	532000	532000	532000	0
78	20241122	172300	27976089000	532000	532000	532000	532000	0
79	20241122	172200	27976089000	532000	532000	532000	532000	0
80	20241122	172100	27976089000	532000	532000	532000	532000	0
81	20241122	172000	27976089000	532000	532000	532000	532000	0
82	20241122	171900	27976089000	532000	532000	532000	532000	0
83	20241122	171800	27976089000	532000	532000	532000	532000	0
84	20241122	171700	27976089000	532000	532000	532000	532000	0
85	20241122	171600	27976089000	532000	532000	532000	532000	0
86	20241122	171500	27976089000	532000	532000	532000	532000	0
87	20241122	171400	27976089000	532000	532000	532000	532000	0
88	20241122	171300	27976089000	532000	532000	532000	532000	0
89	20241122	171200	27976089000	532000	532000	532000	532000	0
90	20241122	171100	27976089000	532000	532000	532000	532000	0
91	20241122	171000	27976089000	532000	532000	532000	532000	0
92	20241122	170900	27976089000	532000	532000	532000	532000	911
93	20241122	170800	27976089000	532000	532000	532000	532000	0
94	20241122	170700	27976089000	532000	532000	532000	532000	0
95	20241122	170600	27976089000	532000	532000	532000	532000	0
96	20241122	170500	27976089000	532000	532000	532000	532000	0
97	20241122	170400	27976089000	532000	532000	532000	532000	0
98	20241122	170300	27976089000	532000	532000	532000	532000	0
99	20241122	170200	27976089000	532000	532000	532000	532000	0
100	20241122	170100	27976089000	532000	532000	532000	532000	0
101	20241122	170000	27976089000	532000	532000	532000	532000	0
102	20241122	165900	27976089000	532000	532000	532000	532000	0
103	20241122	165800	27976089000	532000	532000	532000	532000	0
104	20241122	165700	27976089000	532000	532000	532000	532000	0
105	20241122	165600	27976089000	532000	532000	532000	532000	0
106	20241122	165500	27976089000	532000	532000	532000	532000	0
107	20241122	165400	27976089000	532000	532000	532000	532000	0
108	20241122	165300	27976089000	532000	532000	532000	532000	0
109	20241122	165200	27976089000	532000	532000	532000	532000	0
110	20241122	165100	27976089000	532000	532000	532000	532000	0
111	20241122	165000	27976089000	532000	532000	532000	532000	0
112	20241122	164900	27976089000	532000	532000	532000	532000	0
113	20241122	164800	27976089000	532000	532000	532000	532000	0
114	20241122	164700	27976089000	532000	532000	532000	532000	0
115	20241122	164600	27976089000	532000	532000	532000	532000	0
116	20241122	164500	27976089000	532000	532000	532000	532000	0
117	20241122	164400	27976089000	532000	532000	532000	532000	0
118	20241122	164300	27976089000	532000	532000	532000	532000	0
119	20241122	164200	27976089000	532000	532000	532000	532000	0
120	20241122	164100	27976089000	532000	532000	532000	532000	0
121	20241122	164000	27976089000	532000	532000	532000	532000	0
122	20241122	163900	27976089000	532000	532000	532000	532000	911
123	20241122	163800	27976089000	532000	532000	532000	532000	0
124	20241122	163700	27976089000	532000	532000	532000	532000	0
125	20241122	163600	27976089000	532000	532000	532000	532000	0
126	20241122	163500	27976089000	532000	532000	532000	532000	0
127	20241122	163400	27976089000	532000	532000	532000	532000	0
128	20241122	163300	27976089000	532000	532000	532000	532000	0
129	20241122	163200	27976089000	532000	532000	532000	532000	0
130	20241122	163100	27976089000	532000	532000	532000	532000	0
131	20241122	163000	27976089000	532000	532000	532000	532000	0
132	20241122	162900	27976089000	532000	532000	532000	532000	0
133	20241122	162800	27976089000	532000	532000	532000	532000	0
134	20241122	162700	27976089000	532000	532000	532000	532000	0
135	20241122	162600	27976089000	532000	532000	532000	532000	0
136	20241122	162500	27976089000	532000	532000	532000	532000	0
137	20241122	162400	27976089000	532000	532000	532000	532000	0
138	20241122	162300	27976089000	532000	532000	532000	532000	0
139	20241122	162200	27976089000	532000	532000	532000	532000	0
140	20241122	162100	27976089000	532000	532000	532000	532000	0
141	20241122	162000	27976089000	532000	532000	532000	532000	0
142	20241122	161900	27976089000	532000	532000	532000	532000	0
143	20241122	161800	27976089000	532000	532000	532000	532000	0
144	20241122	161700	27976089000	532000	532000	532000	532000	0
145	20241122	161600	27976089000	532000	532000	532000	532000	0
146	20241122	161500	27976089000	532000	532000	532000	532000	0
147	20241122	161400	27976089000	532000	532000	532000	532000	0
148	20241122	161300	27976089000	532000	532000	532000	532000	0
149	20241122	161200	27976089000	532000	532000	532000	532000	0
150	20241122	161100	27976089000	532000	532000	532000	532000	0
151	20241122	161000	27976089000	532000	532000	532000	532000	0
152	20241122	160900	27976089000	532000	532000	532000	532000	911
153	20241122	160800	27976089000	532000	532000	532000	532000	0
154	20241122	160700	27976089000	532000	532000	532000	532000	0
155	20241122	160600	27976089000	532000	532000	532000	532000	0
156	20241122	160500	27976089000	532000	532000	532000	532000	0
157	20241122	160400	27976089000	532000	532000	532000	532000	0
158	20241122	160300	27976089000	532000	532000	532000	532000	0
159	20241122	160200	27976089000	532000	532000	532000	532000	0
160	20241122	160100	27976089000	532000	532000	532000	532000	0
161	20241122	160000	27976089000	532000	532000	532000	532000	0
162	20241122	155900	27976089000	532000	532000	532000	532000	0
163	20241122	155800	27976089000	532000	532000	532000	532000	0
164	20241122	155700	27976089000	532000	532000	532000	532000	0
165	20241122	155600	27976089000	532000	532000	532000	532000	0
166	20241122	155500	27976089000	532000	532000	532000	532000	0
167	20241122	155400	27976089000	532000	532000	532000	532000	0
168	20241122	155300	27976089000	532000	532000	532000	532000	0
169	20241122	155200	27976089000	532000	532000	532000	532000	0
170	20241122	155100	27976089000	532000	532000	532000	532000	0
171	20241122	155000	27976089000	532000	532000	532000	532000	0
172	20241122	154900	27976089000	532000	532000	532000	532000	0
173	20241122	154800	27976089000	532000	532000	532000	532000	0
174	20241122	154700	27976089000	532000	532000	532000	532000	0
175	20241122	154600	27976089000	532000	532000	532000	532000	0
176	20241122	154500	27976089000	532000	532000	532000	532000	0
177	20241122	154400	27976089000	532000	532000	532000	532000	0
178	20241122	154300	27976089000	532000	532000	532000	532000	0
179	20241122	154200	27976089000	532000	532000	532000	532000	0
180	20241122	154100	27976089000	532000	532000	532000	532000	0
181	20241122	154000	27976089000	532000	532000	532000	532000	0
182	20241122	153900	27976089000	532000	532000	532000	532000	911
183	20241122	153800	27976089000	532000	532000	532000	532000	0
184	20241122	153700	27976089000	532000	532000	532000	532000	0
185	20241122	153600	27976089000	532000	532000	532000	532000	0
186	20241122	153500	27976089000	532000	532000	532000	532000	0
187	20241122	153400	27976089000	532000	532000	532000	532000	0
188	20241122	153300	27976089000	532000	532000	532000	532000	0
189	20241122	153200	27976089000	532000	532000	532000	532000	0
190	20241122	153100	27976089000	532000	532000	532000	532000	0
191	20241122	153000	27976089000	532000	532000	532000	532000	911
192	20241122	152900	27491437000	532000	532000	532000	532000	0
193	20241122	152800	27491437000	532000	532000	532000	532000	0
194	20241122	152700	27491437000	532000	532000	532000	532000	0
195	20241122	152600	27491437000	532000	532000	532000	532000	0
196	20241122	152500	27491437000	532000	532000	532000	532000	0
197	20241122	152400	27491437000	532000	532000	532000	532000	0
198	20241122	152300	27491437000	532000	532000	532000	532000	0
199	20241122	152200	27491437000	532000	532000	532000	532000	0
200	20241122	152100	27491437000	532000	532000	532000	532000	0
201	20241122	152000	27491437000	532000	532000	532000	532000	0
202	20241122	151900	27491437000	532000	532000	533000	532000	92
203	20241122	151800	27442487000	531000	533000	533000	531000	51
204	20241122	151700	27415349000	533000	531000	533000	531000	563
205	20241122	151600	27115848000	531000	531000	532000	531000	26
206	20241122	151500	27102021000	531000	531000	532000	531000	66
207	20241122	151400	27066972000	532000	531000	532000	530000	144
208	20241122	151300	26990508000	530000	531000	531000	530000	20
209	20241122	151200	26979899000	531000	531000	531000	529000	1056
210	20241122	151100	26420840000	530000	531000	531000	530000	65
211	20241122	151000	26386359000	530000	531000	531000	530000	42
212	20241122	150900	26364061000	531000	531000	531000	530000	119
213	20241122	150800	26300873000	531000	530000	531000	530000	35
214	20241122	150700	26282298000	530000	533000	533000	530000	321
215	20241122	150600	26111741000	533000	534000	534000	532000	64
216	20241122	150500	26077588000	534000	533000	534000	533000	59
217	20241122	150400	26046097000	533000	533000	534000	533000	46
218	20241122	150300	26021570000	533000	532000	534000	532000	94
219	20241122	150200	25971466000	532000	534000	534000	532000	67
220	20241122	150100	25935718000	534000	534000	534000	532000	79
221	20241122	150000	25893564000	533000	533000	534000	532000	99
222	20241122	145900	25840755000	533000	532000	533000	532000	38
223	20241122	145800	25820502000	533000	533000	533000	533000	65
224	20241122	145700	25785857000	533000	532000	533000	532000	95
225	20241122	145600	25735278000	532000	534000	534000	532000	174
226	20241122	145500	25642462000	534000	534000	534000	533000	93
227	20241122	145400	25592812000	534000	533000	534000	533000	38
228	20241122	145300	25572538000	534000	534000	534000	533000	47
229	20241122	145200	25547449000	534000	533000	534000	533000	161
230	20241122	145100	25461522000	533000	532000	533000	532000	58
231	20241122	145000	25430620000	532000	533000	534000	532000	61
232	20241122	144900	25398097000	534000	534000	534000	533000	99
233	20241122	144800	25345280000	534000	534000	534000	534000	45
234	20241122	144700	25321250000	534000	533000	534000	533000	482
235	20241122	144600	25063886000	534000	534000	534000	533000	101
236	20241122	144500	25010014000	534000	533000	534000	533000	113
237	20241122	144400	24949753000	533000	533000	534000	533000	416
238	20241122	144300	24728020000	533000	532000	533000	532000	741
239	20241122	144200	24333731000	532000	532000	532000	531000	187
240	20241122	144100	24234271000	532000	531000	532000	531000	65
241	20241122	144000	24199736000	531000	531000	532000	531000	68
242	20241122	143900	24163625000	532000	530000	532000	530000	961
243	20241122	143800	23653244000	530000	530000	531000	530000	51
244	20241122	143700	23626191000	530000	530000	531000	529000	61
245	20241122	143600	23593860000	531000	530000	531000	530000	60
246	20241122	143500	23562047000	530000	530000	530000	529000	47
247	20241122	143400	23537139000	530000	530000	530000	530000	152
248	20241122	143300	23456579000	530000	529000	530000	529000	115
249	20241122	143200	23395706000	529000	529000	530000	529000	163
250	20241122	143100	23309328000	530000	530000	530000	530000	552
251	20241122	143000	23016768000	530000	529000	530000	529000	61
252	20241122	142900	22984455000	530000	529000	530000	528000	201
253	20241122	142800	22878097000	529000	529000	529000	527000	81
254	20241122	142700	22835311000	529000	529000	529000	528000	62
255	20241122	142600	22802531000	529000	529000	529000	527000	62
256	20241122	142500	22769791000	529000	528000	529000	528000	73
257	20241122	142400	22731214000	529000	528000	529000	528000	43
258	20241122	142300	22708470000	529000	529000	529000	528000	71
259	20241122	142200	22670919000	529000	528000	529000	528000	50
260	20241122	142100	22644471000	528000	528000	529000	528000	70
261	20241122	142000	22607456000	528000	528000	529000	528000	55
262	20241122	141900	22578386000	528000	526000	528000	525000	288
263	20241122	141800	22426768000	526000	525000	526000	524000	355
264	20241122	141700	22240480000	526000	527000	527000	525000	448
265	20241122	141600	22004951000	527000	527000	529000	526000	177
266	20241122	141500	21911671000	528000	529000	529000	527000	62
267	20241122	141400	21878922000	527000	528000	529000	527000	318
268	20241122	141300	21711042000	528000	528000	528000	527000	50
269	20241122	141200	21684666000	528000	527000	528000	527000	50
270	20241122	141100	21658272000	528000	528000	528000	527000	53
271	20241122	141000	21630291000	527000	528000	528000	527000	46
272	20241122	140900	21606008000	528000	528000	529000	527000	89
273	20241122	140800	21559015000	528000	528000	529000	528000	69
274	20241122	140700	21522561000	528000	527000	528000	527000	30
275	20241122	140600	21506740000	527000	529000	529000	527000	86
276	20241122	140500	21461399000	527000	529000	529000	527000	198
277	20241122	140400	21357005000	528000	528000	529000	528000	89
278	20241122	140300	21310011000	528000	527000	528000	527000	160
279	20241122	140200	21225560000	527000	528000	528000	527000	28
280	20241122	140100	21210778000	528000	528000	528000	527000	112
281	20241122	140000	21151671000	527000	529000	529000	527000	309
282	20241122	135900	20988490000	529000	529000	529000	529000	51
283	20241122	135800	20961511000	529000	528000	529000	528000	66
284	20241122	135700	20926605000	528000	528000	529000	528000	35
285	20241122	135600	20908104000	529000	528000	530000	528000	41
286	20241122	135500	20886404000	528000	529000	530000	528000	153
287	20241122	135400	20805440000	530000	529000	530000	529000	113
288	20241122	135300	20745636000	528000	529000	529000	528000	43
289	20241122	135200	20722890000	529000	529000	530000	529000	48
290	20241122	135100	20697488000	528000	529000	529000	527000	206
291	20241122	135000	20588597000	527000	527000	529000	527000	328
292	20241122	134900	20415280000	527000	529000	529000	526000	355
293	20241122	134800	20228198000	529000	529000	529000	527000	48
294	20241122	134700	20202838000	528000	528000	528000	527000	74
295	20241122	134600	20163769000	529000	527000	529000	527000	36
296	20241122	134500	20144756000	528000	528000	528000	527000	204
297	20241122	134400	20037208000	527000	528000	528000	527000	73
298	20241122	134300	19998666000	528000	527000	528000	527000	27
299	20241122	134200	19984411000	527000	527000	528000	527000	30
300	20241122	134100	19968578000	528000	527000	528000	527000	51
301	20241122	134000	19941674000	526000	528000	528000	526000	149
302	20241122	133900	19863164000	528000	527000	528000	527000	32
303	20241122	133800	19846269000	528000	528000	528000	527000	113
304	20241122	133700	19786612000	528000	529000	529000	527000	65
305	20241122	133600	19752299000	528000	529000	529000	528000	49
306	20241122	133500	19726422000	529000	529000	529000	528000	37
307	20241122	133400	19706852000	528000	529000	529000	528000	41
308	20241122	133300	19685172000	528000	528000	528000	528000	16
309	20241122	133200	19676724000	527000	528000	528000	527000	52
310	20241122	133100	19649271000	528000	528000	528000	528000	80
311	20241122	133000	19607031000	527000	527000	528000	527000	21
312	20241122	132900	19595946000	528000	528000	529000	527000	72
313	20241122	132800	19557929000	528000	528000	528000	528000	36
314	20241122	132700	19538921000	528000	528000	528000	527000	35
315	20241122	132600	19520444000	528000	528000	528000	527000	23
316	20241122	132500	19508311000	528000	528000	528000	525000	49
317	20241122	132400	19482488000	527000	527000	528000	526000	53
318	20241122	132300	19454557000	527000	528000	528000	525000	55
319	20241122	132200	19425573000	528000	528000	528000	526000	36
320	20241122	132100	19406588000	527000	526000	528000	526000	47
321	20241122	132000	19381828000	526000	528000	528000	526000	135
322	20241122	131900	19310790000	527000	526000	528000	526000	100
323	20241122	131800	19258145000	528000	526000	528000	526000	62
324	20241122	131700	19225469000	527000	527000	527000	527000	42
325	20241122	131600	19203335000	527000	528000	528000	527000	61
326	20241122	131500	19171184000	528000	528000	528000	527000	33
327	20241122	131400	19153763000	528000	528000	528000	527000	42
328	20241122	131300	19131589000	528000	528000	528000	526000	30
329	20241122	131200	19115777000	528000	527000	528000	527000	55
330	20241122	131100	19086764000	527000	526000	528000	526000	48
331	20241122	131000	19061460000	527000	527000	527000	527000	31
332	20241122	130900	19045123000	527000	527000	527000	526000	23
333	20241122	130800	19033005000	527000	527000	527000	526000	44
334	20241122	130700	19009822000	527000	527000	527000	526000	31
335	20241122	130600	18993487000	527000	528000	528000	527000	37
336	20241122	130500	18973972000	528000	527000	528000	527000	34
337	20241122	130400	18956028000	527000	528000	528000	527000	90
338	20241122	130300	18908576000	528000	528000	528000	527000	30
339	20241122	130200	18892741000	527000	527000	528000	527000	44
340	20241122	130100	18869537000	528000	527000	528000	526000	159
341	20241122	130000	18785743000	528000	528000	528000	527000	29
342	20241122	125900	18770434000	527000	528000	528000	527000	74
343	20241122	125800	18731411000	528000	528000	528000	528000	37
344	20241122	125700	18711875000	528000	528000	528000	527000	55
345	20241122	125600	18682837000	528000	528000	528000	527000	34
346	20241122	125500	18664886000	528000	527000	528000	527000	44
347	20241122	125400	18641662000	528000	528000	529000	527000	43
348	20241122	125300	18618957000	529000	529000	529000	527000	59
349	20241122	125200	18587816000	528000	529000	529000	527000	60
350	20241122	125100	18556149000	529000	529000	529000	529000	29
351	20241122	125000	18540808000	529000	530000	530000	528000	34
352	20241122	124900	18522822000	530000	529000	530000	528000	56
353	20241122	124800	18493212000	529000	529000	530000	528000	33
354	20241122	124700	18475739000	529000	529000	530000	529000	65
355	20241122	124600	18441353000	528000	529000	529000	528000	28
356	20241122	124500	18426546000	529000	529000	529000	528000	26
357	20241122	124400	18412793000	529000	529000	529000	528000	41
358	20241122	124300	18391129000	528000	529000	529000	528000	23
359	20241122	124200	18378965000	528000	528000	529000	528000	31
360	20241122	124100	18362580000	528000	528000	528000	527000	56
361	20241122	124000	18333014000	528000	528000	528000	527000	26
362	20241122	123900	18319296000	527000	528000	528000	527000	33
363	20241122	123800	18301883000	527000	527000	528000	527000	38
364	20241122	123700	18281822000	528000	529000	529000	527000	61
365	20241122	123600	18249622000	528000	528000	529000	528000	36
366	20241122	123500	18230604000	528000	527000	528000	527000	229
367	20241122	123400	18109706000	527000	528000	529000	527000	106
368	20241122	123300	18053732000	528000	529000	529000	528000	45
369	20241122	123200	18029947000	529000	528000	529000	528000	21
370	20241122	123100	18018841000	529000	530000	530000	529000	234
371	20241122	123000	17895032000	529000	529000	530000	529000	38
372	20241122	122900	17874896000	529000	530000	530000	529000	25
373	20241122	122800	17861652000	529000	530000	530000	529000	22
374	20241122	122700	17849993000	530000	530000	530000	529000	40
375	20241122	122600	17828795000	530000	530000	530000	529000	15
376	20241122	122500	17820846000	529000	529000	530000	529000	105
377	20241122	122400	17765283000	529000	529000	529000	528000	41
378	20241122	122300	17743600000	529000	530000	530000	529000	106
379	20241122	122200	17687521000	529000	529000	530000	529000	31
380	20241122	122100	17671096000	530000	530000	530000	529000	71
381	20241122	122000	17633467000	530000	530000	530000	529000	12
382	20241122	121900	17627110000	530000	530000	530000	529000	52
383	20241122	121800	17599558000	529000	530000	530000	529000	25
384	20241122	121700	17586320000	530000	530000	530000	529000	67
385	20241122	121600	17550811000	530000	530000	530000	529000	39
386	20241122	121500	17530142000	530000	529000	530000	529000	23
387	20241122	121400	17517955000	530000	529000	530000	529000	85
388	20241122	121300	17472967000	530000	530000	530000	529000	49
389	20241122	121200	17447019000	530000	529000	530000	529000	23
390	20241122	121100	17434837000	530000	529000	530000	529000	56
391	20241122	121000	17405211000	528000	529000	529000	528000	28
392	20241122	120900	17390401000	529000	529000	529000	529000	10
393	20241122	120800	17385111000	529000	529000	530000	528000	95
394	20241122	120700	17334846000	529000	530000	530000	529000	43
395	20241122	120600	17312067000	530000	530000	530000	530000	10
396	20241122	120500	17306767000	530000	529000	530000	529000	39
397	20241122	120400	17286100000	530000	530000	530000	529000	53
398	20241122	120300	17258026000	530000	530000	530000	529000	22
399	20241122	120200	17246368000	530000	530000	530000	530000	19
400	20241122	120100	17236298000	529000	529000	529000	528000	49
401	20241122	120000	17210401000	529000	529000	530000	528000	36
402	20241122	115900	17191353000	530000	530000	530000	529000	43
403	20241122	115800	17168568000	528000	530000	530000	528000	23
404	20241122	115700	17156402000	530000	530000	530000	529000	22
405	20241122	115600	17144746000	530000	529000	530000	528000	56
406	20241122	115500	17115109000	529000	528000	529000	528000	25
407	20241122	115400	17101886000	529000	529000	529000	528000	23
408	20241122	115300	17089726000	529000	529000	529000	527000	78
409	20241122	115200	17048498000	527000	529000	529000	527000	20
410	20241122	115100	17037937000	528000	528000	528000	527000	192
411	20241122	115000	16936564000	528000	529000	529000	527000	54
412	20241122	114900	16908058000	528000	529000	529000	527000	73
413	20241122	114800	16869511000	528000	528000	529000	528000	38
414	20241122	114700	16849424000	529000	529000	529000	528000	82
415	20241122	114600	16806059000	529000	528000	529000	528000	67
416	20241122	114500	16770668000	529000	528000	529000	528000	18
417	20241122	114400	16761152000	529000	528000	529000	527000	63
418	20241122	114300	16727891000	528000	528000	529000	527000	41
419	20241122	114200	16706255000	528000	529000	529000	528000	59
420	20241122	114100	16675058000	529000	528000	529000	528000	76
421	20241122	114000	16634865000	528000	528000	529000	527000	46
422	20241122	113900	16610577000	528000	528000	529000	528000	68
423	20241122	113800	16574613000	529000	528000	529000	528000	125
424	20241122	113700	16508592000	528000	528000	529000	527000	51
425	20241122	113600	16481687000	529000	529000	529000	527000	93
426	20241122	113500	16432548000	529000	529000	529000	528000	32
427	20241122	113400	16415641000	528000	528000	529000	527000	44
428	20241122	113300	16392398000	528000	529000	530000	528000	182
429	20241122	113200	16296086000	530000	529000	530000	529000	135
430	20241122	113100	16224655000	528000	529000	529000	528000	23
431	20241122	113000	16212494000	529000	529000	529000	528000	53
432	20241122	112900	16184461000	529000	529000	529000	528000	30
433	20241122	112800	16168604000	529000	528000	529000	528000	99
434	20241122	112700	16116320000	528000	527000	528000	527000	116
435	20241122	112600	16055181000	527000	527000	527000	526000	101
436	20241122	112500	16001970000	527000	527000	527000	525000	89
437	20241122	112400	15955144000	526000	527000	528000	526000	180
438	20241122	112300	15860388000	527000	528000	528000	527000	79
439	20241122	112200	15818740000	528000	528000	529000	528000	66
440	20241122	112100	15783866000	527000	528000	529000	527000	47
441	20241122	112000	15759048000	528000	529000	529000	528000	48
442	20241122	111900	15733674000	529000	530000	530000	529000	60
443	20241122	111800	15701877000	530000	530000	531000	530000	35
444	20241122	111700	15683322000	531000	531000	531000	530000	24
445	20241122	111600	15670590000	531000	530000	531000	530000	70
446	20241122	111500	15633445000	530000	531000	531000	530000	20
447	20241122	111400	15622835000	530000	531000	531000	530000	77
448	20241122	111300	15581994000	531000	529000	531000	528000	295
449	20241122	111200	15425683000	530000	530000	530000	529000	35
450	20241122	111100	15407155000	530000	530000	530000	529000	31
451	20241122	111000	15390738000	530000	529000	530000	529000	61
452	20241122	110900	15358426000	529000	529000	529000	528000	13
453	20241122	110800	15351552000	529000	530000	530000	529000	66
454	20241122	110700	15316594000	529000	530000	530000	529000	44
455	20241122	110600	15293288000	530000	530000	530000	529000	41
456	20241122	110500	15271579000	530000	530000	530000	529000	64
457	20241122	110400	15237684000	529000	530000	530000	527000	106
458	20241122	110300	15181582000	531000	531000	531000	530000	21
459	20241122	110200	15170432000	530000	531000	531000	530000	62
460	20241122	110100	15137522000	531000	531000	531000	530000	31
461	20241122	110000	15121081000	532000	532000	532000	531000	47
462	20241122	105900	15096091000	532000	530000	532000	530000	286
463	20241122	105800	14944231000	530000	531000	531000	530000	22
464	20241122	105700	14932552000	530000	531000	531000	530000	45
465	20241122	105600	14908686000	531000	531000	531000	530000	82
466	20241122	105500	14865157000	531000	531000	531000	530000	28
467	20241122	105400	14850299000	531000	531000	531000	530000	20
468	20241122	105300	14839680000	530000	530000	531000	530000	58
469	20241122	105200	14808903000	530000	529000	531000	529000	42
470	20241122	105100	14786631000	529000	530000	531000	529000	49
471	20241122	105000	14760657000	531000	530000	531000	526000	238
472	20241122	104900	14634835000	531000	530000	531000	530000	111
473	20241122	104800	14575979000	530000	530000	531000	530000	306
474	20241122	104700	14413774000	529000	529000	529000	528000	271
475	20241122	104600	14270466000	530000	528000	530000	528000	84
476	20241122	104500	14226004000	528000	529000	530000	528000	66
477	20241122	104400	14191083000	530000	530000	530000	529000	36
478	20241122	104300	14172035000	530000	531000	531000	529000	140
479	20241122	104200	14097829000	532000	531000	532000	531000	63
480	20241122	104100	14064347000	531000	531000	532000	530000	317
481	20241122	104000	13896044000	531000	531000	531000	530000	443
482	20241122	103900	13660815000	531000	530000	531000	530000	68
483	20241122	103800	13624726000	530000	530000	531000	530000	149
484	20241122	103700	13545747000	530000	529000	531000	528000	1809
485	20241122	103600	12586943000	527000	528000	529000	527000	104
486	20241122	103500	12532005000	528000	529000	529000	528000	59
487	20241122	103400	12500817000	528000	529000	529000	528000	90
488	20241122	103300	12453211000	528000	528000	529000	527000	82
489	20241122	103200	12409866000	528000	528000	529000	527000	129
490	20241122	103100	12341748000	527000	527000	528000	526000	700
491	20241122	103000	11972386000	526000	527000	527000	526000	26
492	20241122	102900	11958702000	526000	528000	528000	526000	43
493	20241122	102800	11936042000	527000	527000	527000	526000	61
494	20241122	102700	11903898000	526000	527000	528000	526000	46
495	20241122	102600	11879653000	527000	527000	528000	527000	64
496	20241122	102500	11845864000	527000	527000	528000	526000	170
497	20241122	102400	11756287000	527000	528000	528000	527000	85
498	20241122	102300	11711482000	528000	525000	528000	525000	731
499	20241122	102200	11327197000	524000	524000	525000	524000	73
500	20241122	102100	11288896000	525000	524000	525000	524000	11
501	20241122	102000	11283123000	524000	524000	524000	524000	165
502	20241122	101900	11196663000	524000	522000	524000	522000	73
503	20241122	101800	11158485000	522000	524000	524000	522000	174
504	20241122	101700	11067571000	524000	525000	525000	524000	38
505	20241122	101600	11047653000	525000	523000	525000	523000	58
506	20241122	101500	11017239000	523000	523000	525000	523000	66
507	20241122	101400	10982653000	524000	523000	524000	523000	15
508	20241122	101300	10974794000	523000	524000	524000	522000	87
509	20241122	101200	10929299000	524000	523000	524000	523000	134
510	20241122	101100	10859196000	523000	525000	525000	523000	103
511	20241122	101000	10805222000	525000	525000	525000	524000	28
512	20241122	100900	10790535000	524000	524000	525000	524000	92
513	20241122	100800	10742319000	524000	524000	525000	524000	29
514	20241122	100700	10727111000	524000	524000	525000	524000	20
515	20241122	100600	10716626000	526000	526000	526000	524000	104
516	20241122	100500	10662015000	525000	527000	527000	525000	39
517	20241122	100400	10641506000	527000	527000	527000	526000	26
518	20241122	100300	10627825000	526000	526000	527000	526000	33
519	20241122	100200	10610463000	526000	526000	527000	526000	36
520	20241122	100100	10591501000	527000	527000	527000	526000	168
521	20241122	100000	10503122000	526000	527000	527000	526000	38
522	20241122	095900	10483113000	527000	527000	527000	527000	15
523	20241122	095800	10475208000	526000	527000	527000	526000	19
524	20241122	095700	10465197000	526000	526000	527000	525000	43
525	20241122	095600	10442574000	526000	527000	528000	525000	660
526	20241122	095500	10095356000	528000	529000	530000	528000	626
527	20241122	095400	9764292000	528000	528000	529000	528000	616
528	20241122	095300	9439043000	528000	526000	528000	526000	331
529	20241122	095200	9264386000	527000	527000	527000	526000	35
530	20241122	095100	9245954000	527000	527000	527000	526000	62
531	20241122	095000	9213291000	526000	527000	527000	526000	21
532	20241122	094900	9202235000	526000	527000	527000	526000	50
533	20241122	094800	9175926000	527000	527000	528000	527000	17
534	20241122	094700	9166966000	527000	527000	527000	526000	77
535	20241122	094600	9126389000	527000	527000	528000	526000	187
536	20241122	094500	9027837000	527000	526000	527000	526000	157
537	20241122	094400	8945250000	527000	526000	527000	526000	40
538	20241122	094300	8924199000	527000	527000	527000	526000	42
539	20241122	094200	8902095000	527000	527000	527000	526000	55
540	20241122	094100	8873116000	527000	527000	528000	527000	19
541	20241122	094000	8863094000	527000	527000	527000	527000	223
542	20241122	093900	8745573000	527000	526000	527000	526000	29
543	20241122	093800	8730292000	527000	527000	528000	526000	39
544	20241122	093700	8709718000	527000	526000	528000	526000	515
545	20241122	093600	8438588000	526000	525000	526000	525000	152
546	20241122	093500	8358778000	525000	524000	525000	524000	112
547	20241122	093400	8300077000	524000	525000	526000	524000	90
548	20241122	093300	8252844000	525000	527000	527000	525000	102
549	20241122	093200	8199212000	527000	527000	528000	527000	74
550	20241122	093100	8160181000	528000	527000	528000	527000	118
551	20241122	093000	8097894000	528000	526000	528000	526000	155
552	20241122	092900	8016212000	525000	526000	527000	525000	116
553	20241122	092800	7955178000	525000	525000	527000	525000	162
554	20241122	092700	7869966000	526000	526000	527000	525000	179
555	20241122	092600	7775817000	527000	528000	528000	527000	72
556	20241122	092500	7737820000	529000	526000	529000	525000	303
557	20241122	092400	7578048000	527000	528000	528000	526000	178
558	20241122	092300	7484198000	528000	528000	529000	527000	219
559	20241122	092200	7368584000	527000	529000	529000	527000	261
560	20241122	092100	7230892000	527000	528000	530000	527000	553
561	20241122	092000	6938423000	529000	529000	529000	527000	256
562	20241122	091900	6803153000	529000	529000	531000	529000	740
563	20241122	091800	6410936000	529000	528000	531000	525000	1985
564	20241122	091700	5360513000	528000	523000	530000	523000	2247
565	20241122	091600	4177689000	523000	523000	524000	522000	1071
566	20241122	091500	3617125000	523000	521000	523000	521000	272
567	20241122	091400	3475062000	522000	519000	522000	519000	1107
568	20241122	091300	2899263000	520000	520000	520000	518000	132
569	20241122	091200	2830730000	519000	519000	520000	518000	202
570	20241122	091100	2725885000	519000	519000	519000	518000	20
571	20241122	091000	2715518000	518000	519000	519000	518000	57
572	20241122	090900	2685960000	519000	520000	520000	519000	260
573	20241122	090800	2550909000	520000	518000	520000	518000	824
574	20241122	090700	2122859000	518000	518000	519000	518000	494
575	20241122	090600	1866935000	518000	519000	519000	517000	170
576	20241122	090500	1778871000	518000	519000	520000	518000	337
577	20241122	090400	1603766000	519000	516000	520000	516000	1252
578	20241122	090300	954548000	516000	516000	516000	514000	164
579	20241122	090200	870104000	516000	513000	516000	512000	902
580	20241122	090100	407382000	515000	517000	517000	512000	251
581	20241122	090000	278224000	516000	517000	517000	515000	485