KissMeData/003230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183900	32819918000	544000	544000	544000	544000	1268
3	20241118	183800	32819918000	544000	544000	544000	544000	0
4	20241118	183700	32819918000	544000	544000	544000	544000	0
5	20241118	183600	32819918000	544000	544000	544000	544000	0
6	20241118	183500	32819918000	544000	544000	544000	544000	0
7	20241118	183400	32819918000	544000	544000	544000	544000	0
8	20241118	183300	32819918000	544000	544000	544000	544000	0
9	20241118	183200	32819918000	544000	544000	544000	544000	0
10	20241118	183100	32819918000	544000	544000	544000	544000	0
11	20241118	183000	32819918000	544000	544000	544000	544000	0
12	20241118	182900	32819918000	544000	544000	544000	544000	0
13	20241118	182800	32819918000	544000	544000	544000	544000	0
14	20241118	182700	32819918000	544000	544000	544000	544000	0
15	20241118	182600	32819918000	544000	544000	544000	544000	0
16	20241118	182500	32819918000	544000	544000	544000	544000	0
17	20241118	182400	32819918000	544000	544000	544000	544000	0
18	20241118	182300	32819918000	544000	544000	544000	544000	0
19	20241118	182200	32819918000	544000	544000	544000	544000	0
20	20241118	182100	32819918000	544000	544000	544000	544000	0
21	20241118	182000	32819918000	544000	544000	544000	544000	0
22	20241118	181900	32819918000	544000	544000	544000	544000	0
23	20241118	181800	32819918000	544000	544000	544000	544000	0
24	20241118	181700	32819918000	544000	544000	544000	544000	0
25	20241118	181600	32819918000	544000	544000	544000	544000	0
26	20241118	181500	32819918000	544000	544000	544000	544000	0
27	20241118	181400	32819918000	544000	544000	544000	544000	0
28	20241118	181300	32819918000	544000	544000	544000	544000	0
29	20241118	181200	32819918000	544000	544000	544000	544000	0
30	20241118	181100	32819918000	544000	544000	544000	544000	0
31	20241118	181000	32819918000	544000	544000	544000	544000	0
32	20241118	180900	32819918000	544000	544000	544000	544000	1268
33	20241118	180800	32819918000	544000	544000	544000	544000	0
34	20241118	180700	32819918000	544000	544000	544000	544000	0
35	20241118	180600	32819918000	544000	544000	544000	544000	0
36	20241118	180500	32819918000	544000	544000	544000	544000	0
37	20241118	180400	32819918000	544000	544000	544000	544000	0
38	20241118	180300	32819918000	544000	544000	544000	544000	0
39	20241118	180200	32819918000	544000	544000	544000	544000	0
40	20241118	180100	32819918000	544000	544000	544000	544000	0
41	20241118	180000	32819918000	544000	544000	544000	544000	0
42	20241118	175900	32819918000	544000	544000	544000	544000	0
43	20241118	175800	32819918000	544000	544000	544000	544000	0
44	20241118	175700	32819918000	544000	544000	544000	544000	0
45	20241118	175600	32819918000	544000	544000	544000	544000	0
46	20241118	175500	32819918000	544000	544000	544000	544000	0
47	20241118	175400	32819918000	544000	544000	544000	544000	0
48	20241118	175300	32819918000	544000	544000	544000	544000	0
49	20241118	175200	32819918000	544000	544000	544000	544000	0
50	20241118	175100	32819918000	544000	544000	544000	544000	0
51	20241118	175000	32819918000	544000	544000	544000	544000	0
52	20241118	174900	32819918000	544000	544000	544000	544000	0
53	20241118	174800	32819918000	544000	544000	544000	544000	0
54	20241118	174700	32819918000	544000	544000	544000	544000	0
55	20241118	174600	32819918000	544000	544000	544000	544000	0
56	20241118	174500	32819918000	544000	544000	544000	544000	0
57	20241118	174400	32819918000	544000	544000	544000	544000	0
58	20241118	174300	32819918000	544000	544000	544000	544000	0
59	20241118	174200	32819918000	544000	544000	544000	544000	0
60	20241118	174100	32819918000	544000	544000	544000	544000	0
61	20241118	174000	32819918000	544000	544000	544000	544000	0
62	20241118	173900	32819918000	544000	544000	544000	544000	1268
63	20241118	173800	32819918000	544000	544000	544000	544000	0
64	20241118	173700	32819918000	544000	544000	544000	544000	0
65	20241118	173600	32819918000	544000	544000	544000	544000	0
66	20241118	173500	32819918000	544000	544000	544000	544000	0
67	20241118	173400	32819918000	544000	544000	544000	544000	0
68	20241118	173300	32819918000	544000	544000	544000	544000	0
69	20241118	173200	32819918000	544000	544000	544000	544000	0
70	20241118	173100	32819918000	544000	544000	544000	544000	0
71	20241118	173000	32819918000	544000	544000	544000	544000	0
72	20241118	172900	32819918000	544000	544000	544000	544000	0
73	20241118	172800	32819918000	544000	544000	544000	544000	0
74	20241118	172700	32819918000	544000	544000	544000	544000	0
75	20241118	172600	32819918000	544000	544000	544000	544000	0
76	20241118	172500	32819918000	544000	544000	544000	544000	0
77	20241118	172400	32819918000	544000	544000	544000	544000	0
78	20241118	172300	32819918000	544000	544000	544000	544000	0
79	20241118	172200	32819918000	544000	544000	544000	544000	0
80	20241118	172100	32819918000	544000	544000	544000	544000	0
81	20241118	172000	32819918000	544000	544000	544000	544000	0
82	20241118	171900	32819918000	544000	544000	544000	544000	0
83	20241118	171800	32819918000	544000	544000	544000	544000	0
84	20241118	171700	32819918000	544000	544000	544000	544000	0
85	20241118	171600	32819918000	544000	544000	544000	544000	0
86	20241118	171500	32819918000	544000	544000	544000	544000	0
87	20241118	171400	32819918000	544000	544000	544000	544000	0
88	20241118	171300	32819918000	544000	544000	544000	544000	0
89	20241118	171200	32819918000	544000	544000	544000	544000	0
90	20241118	171100	32819918000	544000	544000	544000	544000	0
91	20241118	171000	32819918000	544000	544000	544000	544000	0
92	20241118	170900	32819918000	544000	544000	544000	544000	1268
93	20241118	170800	32819918000	544000	544000	544000	544000	0
94	20241118	170700	32819918000	544000	544000	544000	544000	0
95	20241118	170600	32819918000	544000	544000	544000	544000	0
96	20241118	170500	32819918000	544000	544000	544000	544000	0
97	20241118	170400	32819918000	544000	544000	544000	544000	0
98	20241118	170300	32819918000	544000	544000	544000	544000	0
99	20241118	170200	32819918000	544000	544000	544000	544000	0
100	20241118	170100	32819918000	544000	544000	544000	544000	0
101	20241118	170000	32819918000	544000	544000	544000	544000	0
102	20241118	165900	32819918000	544000	544000	544000	544000	0
103	20241118	165800	32819918000	544000	544000	544000	544000	0
104	20241118	165700	32819918000	544000	544000	544000	544000	0
105	20241118	165600	32819918000	544000	544000	544000	544000	0
106	20241118	165500	32819918000	544000	544000	544000	544000	0
107	20241118	165400	32819918000	544000	544000	544000	544000	0
108	20241118	165300	32819918000	544000	544000	544000	544000	0
109	20241118	165200	32819918000	544000	544000	544000	544000	0
110	20241118	165100	32819918000	544000	544000	544000	544000	0
111	20241118	165000	32819918000	544000	544000	544000	544000	0
112	20241118	164900	32819918000	544000	544000	544000	544000	0
113	20241118	164800	32819918000	544000	544000	544000	544000	0
114	20241118	164700	32819918000	544000	544000	544000	544000	0
115	20241118	164600	32819918000	544000	544000	544000	544000	0
116	20241118	164500	32819918000	544000	544000	544000	544000	0
117	20241118	164400	32819918000	544000	544000	544000	544000	0
118	20241118	164300	32819918000	544000	544000	544000	544000	0
119	20241118	164200	32819918000	544000	544000	544000	544000	0
120	20241118	164100	32819918000	544000	544000	544000	544000	0
121	20241118	164000	32819918000	544000	544000	544000	544000	0
122	20241118	163900	32819918000	544000	544000	544000	544000	1268
123	20241118	163800	32819918000	544000	544000	544000	544000	0
124	20241118	163700	32819918000	544000	544000	544000	544000	0
125	20241118	163600	32819918000	544000	544000	544000	544000	0
126	20241118	163500	32819918000	544000	544000	544000	544000	0
127	20241118	163400	32819918000	544000	544000	544000	544000	0
128	20241118	163300	32819918000	544000	544000	544000	544000	0
129	20241118	163200	32819918000	544000	544000	544000	544000	0
130	20241118	163100	32819918000	544000	544000	544000	544000	0
131	20241118	163000	32819918000	544000	544000	544000	544000	0
132	20241118	162900	32819918000	544000	544000	544000	544000	0
133	20241118	162800	32819918000	544000	544000	544000	544000	0
134	20241118	162700	32819918000	544000	544000	544000	544000	0
135	20241118	162600	32819918000	544000	544000	544000	544000	0
136	20241118	162500	32819918000	544000	544000	544000	544000	0
137	20241118	162400	32819918000	544000	544000	544000	544000	0
138	20241118	162300	32819918000	544000	544000	544000	544000	0
139	20241118	162200	32819918000	544000	544000	544000	544000	0
140	20241118	162100	32819918000	544000	544000	544000	544000	0
141	20241118	162000	32819918000	544000	544000	544000	544000	0
142	20241118	161900	32819918000	544000	544000	544000	544000	0
143	20241118	161800	32819918000	544000	544000	544000	544000	0
144	20241118	161700	32819918000	544000	544000	544000	544000	0
145	20241118	161600	32819918000	544000	544000	544000	544000	0
146	20241118	161500	32819918000	544000	544000	544000	544000	0
147	20241118	161400	32819918000	544000	544000	544000	544000	0
148	20241118	161300	32819918000	544000	544000	544000	544000	0
149	20241118	161200	32819918000	544000	544000	544000	544000	0
150	20241118	161100	32819918000	544000	544000	544000	544000	0
151	20241118	161000	32819918000	544000	544000	544000	544000	0
152	20241118	160900	32819918000	544000	544000	544000	544000	1268
153	20241118	160800	32819918000	544000	544000	544000	544000	0
154	20241118	160700	32819918000	544000	544000	544000	544000	0
155	20241118	160600	32819918000	544000	544000	544000	544000	0
156	20241118	160500	32819918000	544000	544000	544000	544000	0
157	20241118	160400	32819918000	544000	544000	544000	544000	0
158	20241118	160300	32819918000	544000	544000	544000	544000	0
159	20241118	160200	32819918000	544000	544000	544000	544000	0
160	20241118	160100	32819918000	544000	544000	544000	544000	0
161	20241118	160000	32819918000	544000	544000	544000	544000	0
162	20241118	155900	32819918000	544000	544000	544000	544000	0
163	20241118	155800	32819918000	544000	544000	544000	544000	0
164	20241118	155700	32819918000	544000	544000	544000	544000	0
165	20241118	155600	32819918000	544000	544000	544000	544000	0
166	20241118	155500	32819918000	544000	544000	544000	544000	0
167	20241118	155400	32819918000	544000	544000	544000	544000	0
168	20241118	155300	32819918000	544000	544000	544000	544000	0
169	20241118	155200	32819918000	544000	544000	544000	544000	0
170	20241118	155100	32819918000	544000	544000	544000	544000	0
171	20241118	155000	32819918000	544000	544000	544000	544000	0
172	20241118	154900	32819918000	544000	544000	544000	544000	0
173	20241118	154800	32819918000	544000	544000	544000	544000	0
174	20241118	154700	32819918000	544000	544000	544000	544000	0
175	20241118	154600	32819918000	544000	544000	544000	544000	0
176	20241118	154500	32819918000	544000	544000	544000	544000	0
177	20241118	154400	32819918000	544000	544000	544000	544000	0
178	20241118	154300	32819918000	544000	544000	544000	544000	0
179	20241118	154200	32819918000	544000	544000	544000	544000	0
180	20241118	154100	32819918000	544000	544000	544000	544000	0
181	20241118	154000	32819918000	544000	544000	544000	544000	0
182	20241118	153900	32819918000	544000	544000	544000	544000	1268
183	20241118	153800	32819918000	544000	544000	544000	544000	0
184	20241118	153700	32819918000	544000	544000	544000	544000	0
185	20241118	153600	32819918000	544000	544000	544000	544000	0
186	20241118	153500	32819918000	544000	544000	544000	544000	0
187	20241118	153400	32819918000	544000	544000	544000	544000	0
188	20241118	153300	32819918000	544000	544000	544000	544000	0
189	20241118	153200	32819918000	544000	544000	544000	544000	0
190	20241118	153100	32819918000	544000	544000	544000	544000	0
191	20241118	153000	32819918000	544000	544000	544000	544000	1268
192	20241118	152900	32130126000	544000	544000	544000	544000	0
193	20241118	152800	32130126000	544000	544000	544000	544000	0
194	20241118	152700	32130126000	544000	544000	544000	544000	0
195	20241118	152600	32130126000	544000	544000	544000	544000	0
196	20241118	152500	32130126000	544000	544000	544000	544000	0
197	20241118	152400	32130126000	544000	544000	544000	544000	0
198	20241118	152300	32130126000	544000	544000	544000	544000	0
199	20241118	152200	32130126000	544000	544000	544000	544000	0
200	20241118	152100	32130126000	544000	544000	544000	544000	0
201	20241118	152000	32130126000	544000	544000	544000	544000	0
202	20241118	151900	32130126000	544000	544000	545000	544000	34
203	20241118	151800	32111616000	545000	544000	545000	543000	140
204	20241118	151700	32035455000	543000	543000	544000	543000	63
205	20241118	151600	32001193000	543000	544000	544000	543000	12
206	20241118	151500	31994668000	544000	543000	544000	543000	25
207	20241118	151400	31981090000	544000	544000	544000	543000	12
208	20241118	151300	31974565000	544000	544000	545000	543000	18
209	20241118	151200	31964771000	545000	544000	545000	543000	219
210	20241118	151100	31845633000	544000	545000	545000	543000	9
211	20241118	151000	31840735000	545000	545000	545000	543000	91
212	20241118	150900	31791173000	545000	544000	545000	544000	51
213	20241118	150800	31763381000	544000	545000	545000	544000	48
214	20241118	150700	31737236000	545000	545000	545000	544000	52
215	20241118	150600	31708898000	545000	545000	545000	543000	91
216	20241118	150500	31659308000	544000	546000	546000	544000	54
217	20241118	150400	31629842000	546000	545000	546000	545000	24
218	20241118	150300	31616757000	545000	545000	546000	543000	186
219	20241118	150200	31515523000	545000	545000	545000	544000	139
220	20241118	150100	31439769000	545000	545000	545000	544000	56
221	20241118	150000	31409259000	545000	545000	545000	544000	79
222	20241118	145900	31366213000	545000	544000	545000	544000	61
223	20241118	145800	31332984000	545000	545000	545000	544000	99
224	20241118	145700	31279063000	543000	545000	545000	543000	108
225	20241118	145600	31220253000	545000	544000	545000	543000	77
226	20241118	145500	31178334000	543000	542000	545000	542000	103
227	20241118	145400	31122312000	544000	544000	544000	542000	84
228	20241118	145300	31076688000	544000	544000	544000	543000	53
229	20241118	145200	31047893000	544000	543000	544000	542000	60
230	20241118	145100	31015287000	543000	543000	544000	542000	58
231	20241118	145000	30983802000	543000	543000	544000	542000	189
232	20241118	144900	30881150000	543000	544000	544000	542000	122
233	20241118	144800	30814904000	543000	543000	544000	542000	111
234	20241118	144700	30754630000	543000	544000	544000	542000	321
235	20241118	144600	30580555000	544000	544000	544000	543000	36
236	20241118	144500	30560972000	543000	544000	544000	543000	19
237	20241118	144400	30550638000	544000	543000	545000	542000	40
238	20241118	144300	30528885000	543000	544000	545000	542000	46
239	20241118	144200	30503871000	544000	545000	545000	543000	111
240	20241118	144100	30443492000	545000	544000	546000	544000	91
241	20241118	144000	30393896000	545000	546000	546000	544000	37
242	20241118	143900	30373723000	545000	546000	546000	544000	33
243	20241118	143800	30355719000	544000	545000	546000	544000	60
244	20241118	143700	30323009000	544000	544000	546000	544000	55
245	20241118	143600	30293011000	545000	545000	546000	544000	98
246	20241118	143500	30239599000	544000	545000	545000	543000	146
247	20241118	143400	30160218000	545000	544000	545000	544000	50
248	20241118	143300	30132971000	544000	545000	545000	544000	80
249	20241118	143200	30089387000	544000	544000	545000	544000	50
250	20241118	143100	30062163000	544000	544000	545000	543000	91
251	20241118	143000	30012615000	544000	544000	545000	543000	68
252	20241118	142900	29975605000	545000	544000	545000	543000	68
253	20241118	142800	29938623000	543000	543000	544000	542000	54
254	20241118	142700	29909254000	543000	542000	544000	542000	77
255	20241118	142600	29867431000	544000	543000	544000	542000	264
256	20241118	142500	29724046000	543000	543000	544000	542000	55
257	20241118	142400	29694180000	543000	543000	543000	542000	20
258	20241118	142300	29683322000	543000	543000	543000	542000	84
259	20241118	142200	29637757000	543000	543000	543000	542000	55
260	20241118	142100	29607905000	543000	542000	543000	541000	63
261	20241118	142000	29573747000	542000	542000	542000	541000	58
262	20241118	141900	29542314000	542000	543000	543000	541000	58
263	20241118	141800	29510888000	542000	543000	543000	541000	35
264	20241118	141700	29491899000	542000	542000	543000	541000	67
265	20241118	141600	29455559000	543000	543000	543000	542000	134
266	20241118	141500	29382923000	543000	543000	543000	542000	46
267	20241118	141400	29357948000	543000	542000	543000	541000	190
268	20241118	141300	29254945000	542000	541000	542000	541000	53
269	20241118	141200	29226232000	542000	542000	542000	541000	103
270	20241118	141100	29170408000	542000	542000	542000	541000	127
271	20241118	141000	29101655000	542000	543000	543000	541000	61
272	20241118	140900	29068573000	542000	543000	544000	542000	66
273	20241118	140800	29032724000	542000	543000	545000	542000	38
274	20241118	140700	29012056000	543000	543000	545000	542000	396
275	20241118	140600	28797249000	544000	543000	545000	543000	83
276	20241118	140500	28752084000	543000	544000	545000	543000	92
277	20241118	140400	28702077000	545000	544000	545000	544000	51
278	20241118	140300	28674293000	544000	544000	545000	543000	37
279	20241118	140200	28654161000	545000	545000	545000	544000	39
280	20241118	140100	28632909000	544000	545000	546000	543000	78
281	20241118	140000	28590392000	545000	546000	546000	544000	86
282	20241118	135900	28543588000	545000	546000	546000	544000	76
283	20241118	135800	28502150000	546000	545000	546000	545000	45
284	20241118	135700	28477599000	544000	546000	546000	544000	17
285	20241118	135600	28468337000	546000	546000	547000	545000	183
286	20241118	135500	28368386000	546000	545000	547000	545000	39
287	20241118	135400	28347098000	546000	546000	547000	545000	54
288	20241118	135300	28317609000	546000	545000	546000	545000	51
289	20241118	135200	28289765000	546000	545000	546000	544000	45
290	20241118	135100	28265224000	546000	546000	547000	546000	87
291	20241118	135000	28217683000	545000	546000	547000	545000	67
292	20241118	134900	28181079000	546000	547000	548000	546000	112
293	20241118	134800	28119849000	548000	546000	548000	546000	62
294	20241118	134700	28085914000	547000	546000	547000	546000	34
295	20241118	134600	28067330000	547000	547000	547000	546000	55
296	20241118	134500	28037249000	547000	546000	547000	545000	76
297	20241118	134400	27995725000	547000	547000	547000	546000	32
298	20241118	134300	27978222000	547000	547000	547000	545000	73
299	20241118	134200	27938298000	546000	547000	547000	545000	86
300	20241118	134100	27891321000	547000	547000	547000	546000	36
301	20241118	134000	27871632000	547000	545000	547000	545000	110
302	20241118	133900	27811566000	546000	546000	547000	545000	25
303	20241118	133800	27797913000	546000	545000	546000	544000	52
304	20241118	133700	27769537000	545000	545000	546000	544000	82
305	20241118	133600	27724846000	546000	546000	546000	545000	83
306	20241118	133500	27679592000	545000	546000	546000	544000	77
307	20241118	133400	27637612000	546000	546000	546000	545000	80
308	20241118	133300	27593956000	546000	546000	546000	544000	41
309	20241118	133200	27571600000	546000	546000	547000	545000	80
310	20241118	133100	27527908000	546000	547000	547000	545000	110
311	20241118	133000	27467782000	547000	545000	547000	543000	298
312	20241118	132900	27305336000	544000	544000	545000	544000	86
313	20241118	132800	27258490000	545000	543000	545000	543000	26
314	20241118	132700	27244341000	545000	544000	545000	544000	75
315	20241118	132600	27203510000	544000	544000	545000	544000	34
316	20241118	132500	27184994000	544000	545000	545000	543000	76
317	20241118	132400	27143640000	545000	545000	545000	544000	27
318	20241118	132300	27128926000	545000	545000	545000	544000	40
319	20241118	132200	27107143000	544000	545000	545000	544000	47
320	20241118	132100	27081543000	545000	544000	545000	544000	39
321	20241118	132000	27060319000	544000	543000	545000	543000	41
322	20241118	131900	27038027000	543000	543000	545000	543000	73
323	20241118	131800	26998313000	543000	543000	543000	542000	7
324	20241118	131700	26994514000	542000	542000	543000	541000	198
325	20241118	131600	26887121000	542000	543000	543000	542000	29
326	20241118	131500	26871382000	542000	544000	544000	542000	270
327	20241118	131400	26724869000	544000	545000	545000	543000	12
328	20241118	131300	26718338000	545000	544000	545000	543000	43
329	20241118	131200	26694927000	543000	545000	545000	543000	36
330	20241118	131100	26675343000	545000	543000	545000	543000	29
331	20241118	131000	26659565000	543000	543000	544000	543000	37
332	20241118	130900	26639465000	543000	544000	545000	543000	217
333	20241118	130800	26521554000	544000	544000	545000	544000	61
334	20241118	130700	26488357000	544000	546000	546000	544000	367
335	20241118	130600	26288365000	545000	546000	546000	545000	327
336	20241118	130500	26109895000	546000	547000	547000	546000	22
337	20241118	130400	26097874000	547000	547000	547000	546000	23
338	20241118	130300	26085295000	547000	547000	547000	546000	42
339	20241118	130200	26062348000	547000	548000	548000	546000	30
340	20241118	130100	26045950000	548000	548000	548000	546000	58
341	20241118	130000	26014210000	548000	546000	548000	546000	24
342	20241118	125900	26001077000	547000	546000	547000	546000	12
343	20241118	125800	25994518000	547000	548000	548000	546000	44
344	20241118	125700	25970446000	547000	547000	548000	546000	10
345	20241118	125600	25964976000	547000	547000	548000	546000	51
346	20241118	125500	25937077000	547000	548000	548000	547000	70
347	20241118	125400	25898771000	547000	547000	548000	547000	14
348	20241118	125300	25891109000	547000	548000	548000	547000	17
349	20241118	125200	25881795000	547000	549000	549000	547000	258
350	20241118	125100	25740431000	549000	548000	549000	548000	30
351	20241118	125000	25723976000	548000	549000	549000	548000	10
352	20241118	124900	25718489000	548000	549000	549000	548000	33
353	20241118	124800	25700376000	549000	549000	549000	548000	14
354	20241118	124700	25692694000	548000	549000	549000	548000	17
355	20241118	124600	25683367000	548000	548000	549000	548000	123
356	20241118	124500	25615938000	548000	548000	549000	548000	34
357	20241118	124400	25597280000	549000	549000	549000	549000	18
358	20241118	124300	25587398000	549000	549000	549000	548000	20
359	20241118	124200	25576422000	548000	548000	549000	548000	11
360	20241118	124100	25570386000	548000	549000	549000	548000	18
361	20241118	124000	25560509000	549000	548000	549000	548000	356
362	20241118	123900	25365324000	548000	549000	549000	548000	48
363	20241118	123800	25338977000	549000	547000	550000	547000	278
364	20241118	123700	25186679000	546000	547000	547000	546000	28
365	20241118	123600	25171380000	546000	547000	547000	546000	25
366	20241118	123500	25157713000	547000	547000	547000	546000	21
367	20241118	123400	25146233000	546000	547000	547000	546000	164
368	20241118	123300	25056550000	548000	548000	548000	547000	43
369	20241118	123200	25033008000	548000	548000	549000	547000	133
370	20241118	123100	24960150000	548000	549000	549000	548000	182
371	20241118	123000	24860400000	549000	549000	550000	548000	34
372	20241118	122900	24841747000	549000	550000	550000	549000	24
373	20241118	122800	24828558000	550000	549000	550000	548000	90
374	20241118	122700	24779142000	549000	550000	550000	548000	38
375	20241118	122600	24758266000	549000	549000	550000	548000	62
376	20241118	122500	24724228000	549000	549000	550000	549000	130
377	20241118	122400	24652851000	549000	549000	550000	549000	59
378	20241118	122300	24620451000	549000	550000	551000	549000	418
379	20241118	122200	24390816000	551000	551000	551000	550000	251
380	20241118	122100	24252620000	552000	552000	552000	551000	21
381	20241118	122000	24241033000	552000	552000	552000	551000	41
382	20241118	121900	24218428000	551000	550000	551000	550000	64
383	20241118	121800	24183193000	551000	551000	552000	551000	43
384	20241118	121700	24159498000	552000	552000	552000	551000	21
385	20241118	121600	24147910000	552000	552000	553000	551000	84
386	20241118	121500	24101568000	553000	552000	553000	552000	42
387	20241118	121400	24078376000	552000	553000	553000	551000	29
388	20241118	121300	24062363000	553000	552000	553000	551000	125
389	20241118	121200	23993460000	552000	552000	552000	551000	29
390	20241118	121100	23977463000	551000	552000	553000	551000	178
391	20241118	121000	23879203000	552000	553000	553000	552000	14
392	20241118	120900	23871465000	553000	553000	554000	552000	299
393	20241118	120800	23706109000	553000	553000	554000	553000	94
394	20241118	120700	23654053000	553000	553000	554000	553000	22
395	20241118	120600	23641880000	553000	554000	554000	553000	40
396	20241118	120500	23619730000	554000	553000	554000	553000	12
397	20241118	120400	23613086000	554000	554000	554000	553000	18
398	20241118	120300	23603119000	554000	554000	554000	553000	14
399	20241118	120200	23595368000	553000	554000	554000	553000	16
400	20241118	120100	23586508000	554000	554000	554000	553000	22
401	20241118	120000	23574324000	554000	553000	554000	553000	33
402	20241118	115900	23556049000	553000	554000	554000	553000	32
403	20241118	115800	23538341000	554000	554000	555000	553000	35
404	20241118	115700	23518954000	553000	554000	554000	553000	420
405	20241118	115600	23286313000	554000	555000	555000	554000	22
406	20241118	115500	23274108000	554000	554000	555000	554000	16
407	20241118	115400	23265236000	554000	554000	555000	554000	28
408	20241118	115300	23249700000	555000	555000	555000	554000	57
409	20241118	115200	23218107000	555000	555000	555000	554000	23
410	20241118	115100	23205346000	555000	555000	555000	554000	13
411	20241118	115000	23198132000	555000	555000	555000	554000	16
412	20241118	114900	23189260000	554000	554000	555000	554000	67
413	20241118	114800	23152102000	555000	554000	555000	554000	87
414	20241118	114700	23103829000	554000	554000	555000	554000	63
415	20241118	114600	23068878000	554000	555000	555000	554000	57
416	20241118	114500	23037254000	555000	555000	555000	554000	19
417	20241118	114400	23026713000	554000	555000	555000	554000	17
418	20241118	114300	23017285000	555000	554000	555000	554000	56
419	20241118	114200	22986230000	554000	555000	555000	554000	26
420	20241118	114100	22971805000	555000	554000	555000	553000	35
421	20241118	114000	22952412000	553000	554000	555000	553000	35
422	20241118	113900	22933023000	554000	554000	554000	553000	169
423	20241118	113800	22839507000	554000	554000	555000	554000	18
424	20241118	113700	22829528000	555000	554000	555000	553000	58
425	20241118	113600	22797382000	555000	554000	555000	554000	33
426	20241118	113500	22779084000	554000	554000	555000	553000	54
427	20241118	113400	22749171000	554000	554000	554000	553000	23
428	20241118	113300	22736447000	554000	554000	555000	553000	252
429	20241118	113200	22596982000	555000	556000	556000	554000	458
430	20241118	113100	22342846000	556000	555000	556000	555000	47
431	20241118	113000	22316726000	557000	556000	557000	555000	60
432	20241118	112900	22283365000	556000	556000	557000	556000	89
433	20241118	112800	22233837000	556000	557000	557000	556000	48
434	20241118	112700	22207127000	555000	556000	557000	555000	138
435	20241118	112600	22130394000	557000	556000	557000	556000	40
436	20241118	112500	22108117000	557000	557000	558000	556000	82
437	20241118	112400	22062439000	557000	557000	558000	557000	284
438	20241118	112300	21904035000	557000	558000	558000	556000	298
439	20241118	112200	21738193000	558000	558000	558000	557000	32
440	20241118	112100	21720343000	557000	557000	558000	556000	443
441	20241118	112000	21473590000	557000	555000	557000	555000	297
442	20241118	111900	21308460000	556000	555000	556000	555000	30
443	20241118	111800	21291786000	556000	555000	556000	555000	571
444	20241118	111700	20974867000	555000	555000	555000	554000	30
445	20241118	111600	20958234000	554000	554000	555000	554000	63
446	20241118	111500	20923311000	554000	555000	555000	554000	88
447	20241118	111400	20874490000	555000	555000	555000	554000	22
448	20241118	111300	20862285000	555000	555000	555000	554000	32
449	20241118	111200	20844537000	555000	555000	555000	554000	21
450	20241118	111100	20832888000	554000	554000	555000	554000	56
451	20241118	111000	20801848000	555000	555000	555000	554000	30
452	20241118	110900	20785220000	555000	555000	555000	555000	35
453	20241118	110800	20765795000	555000	554000	555000	553000	117
454	20241118	110700	20700921000	555000	554000	555000	554000	64
455	20241118	110600	20665441000	554000	554000	555000	554000	672
456	20241118	110500	20293063000	553000	554000	554000	553000	48
457	20241118	110400	20266489000	554000	554000	554000	553000	62
458	20241118	110300	20232163000	554000	553000	555000	553000	23
459	20241118	110200	20219425000	554000	553000	554000	553000	30
460	20241118	110100	20202807000	553000	555000	555000	553000	254
461	20241118	110000	20061954000	554000	554000	555000	554000	117
462	20241118	105900	19997120000	554000	554000	555000	554000	36
463	20241118	105800	19977162000	554000	554000	555000	553000	80
464	20241118	105700	19932795000	553000	554000	554000	553000	52
465	20241118	105600	19903998000	554000	554000	555000	553000	406
466	20241118	105500	19678976000	554000	556000	556000	554000	220
467	20241118	105400	19556980000	555000	555000	555000	554000	199
468	20241118	105300	19446538000	555000	555000	556000	555000	99
469	20241118	105200	19391586000	556000	556000	556000	555000	107
470	20241118	105100	19332138000	556000	554000	557000	554000	2246
471	20241118	105000	18084460000	554000	553000	555000	553000	1829
472	20241118	104900	17072206000	553000	550000	554000	550000	500
473	20241118	104800	16795731000	553000	550000	553000	548000	439
474	20241118	104700	16553909000	550000	550000	550000	549000	77
475	20241118	104600	16511618000	550000	550000	550000	549000	205
476	20241118	104500	16398992000	549000	550000	550000	549000	27
477	20241118	104400	16384146000	550000	549000	550000	549000	21
478	20241118	104300	16372600000	550000	551000	551000	549000	130
479	20241118	104200	16301101000	550000	550000	551000	550000	20
480	20241118	104100	16290087000	550000	551000	551000	550000	21
481	20241118	104000	16278524000	552000	552000	552000	550000	451
482	20241118	103900	16030018000	552000	551000	552000	551000	34
483	20241118	103800	16011259000	552000	551000	552000	551000	20
484	20241118	103700	16000224000	551000	552000	552000	551000	129
485	20241118	103600	15929025000	552000	550000	552000	550000	132
486	20241118	103500	15856292000	551000	551000	551000	550000	23
487	20241118	103400	15843624000	550000	550000	551000	550000	15
488	20241118	103300	15835369000	551000	551000	551000	550000	42
489	20241118	103200	15812231000	551000	551000	552000	550000	38
490	20241118	103100	15791284000	551000	552000	552000	551000	34
491	20241118	103000	15772542000	552000	550000	552000	550000	92
492	20241118	102900	15721848000	551000	550000	551000	550000	68
493	20241118	102800	15684422000	551000	551000	551000	550000	34
494	20241118	102700	15665713000	551000	551000	551000	550000	8
495	20241118	102600	15661308000	550000	551000	551000	549000	19
496	20241118	102500	15650843000	552000	550000	552000	549000	1043
497	20241118	102400	15076221000	550000	550000	550000	550000	34
498	20241118	102300	15057521000	550000	550000	550000	549000	98
499	20241118	102200	15003650000	550000	550000	550000	549000	30
500	20241118	102100	14987153000	550000	550000	550000	549000	148
501	20241118	102000	14905757000	551000	551000	551000	550000	18
502	20241118	101900	14895842000	551000	551000	551000	550000	180
503	20241118	101800	14796815000	551000	550000	551000	549000	192
504	20241118	101700	14691207000	549000	552000	552000	549000	138
505	20241118	101600	14615244000	552000	552000	553000	551000	206
506	20241118	101500	14501531000	553000	553000	553000	552000	64
507	20241118	101400	14466168000	552000	553000	554000	552000	198
508	20241118	101300	14356639000	553000	551000	553000	551000	1054
509	20241118	101200	13774809000	551000	551000	551000	550000	39
510	20241118	101100	13753330000	551000	551000	551000	550000	15
511	20241118	101000	13745066000	551000	551000	552000	550000	82
512	20241118	100900	13699929000	551000	553000	553000	551000	331
513	20241118	100800	13517189000	553000	553000	554000	552000	243
514	20241118	100700	13382774000	553000	551000	553000	551000	332
515	20241118	100600	13199421000	552000	551000	552000	551000	363
516	20241118	100500	12999283000	551000	550000	551000	549000	470
517	20241118	100400	12740376000	551000	550000	551000	550000	62
518	20241118	100300	12706259000	550000	551000	551000	550000	39
519	20241118	100200	12684800000	551000	552000	552000	551000	274
520	20241118	100100	12533822000	552000	551000	553000	549000	1452
521	20241118	100000	11732306000	551000	549000	551000	548000	552
522	20241118	095900	11428659000	549000	547000	549000	547000	136
523	20241118	095800	11354063000	546000	547000	547000	546000	83
524	20241118	095700	11308741000	547000	549000	549000	546000	103
525	20241118	095600	11252344000	549000	548000	550000	548000	35
526	20241118	095500	11233137000	548000	550000	550000	548000	33
527	20241118	095400	11215021000	550000	550000	550000	549000	327
528	20241118	095300	11035175000	548000	548000	550000	548000	151
529	20241118	095200	10952360000	549000	547000	550000	547000	89
530	20241118	095100	10903454000	547000	547000	550000	547000	963
531	20241118	095000	10374047000	547000	545000	548000	545000	200
532	20241118	094900	10264836000	546000	545000	546000	545000	40
533	20241118	094800	10243022000	544000	545000	546000	544000	318
534	20241118	094700	10069909000	545000	548000	549000	545000	147
535	20241118	094600	9989492000	548000	549000	550000	548000	899
536	20241118	094500	9495705000	550000	550000	550000	548000	700
537	20241118	094400	9110804000	549000	550000	551000	549000	641
538	20241118	094300	8758235000	548000	549000	550000	548000	1015
539	20241118	094200	8200747000	549000	549000	551000	548000	557
540	20241118	094100	7894675000	549000	550000	550000	548000	92
541	20241118	094000	7844179000	549000	548000	551000	548000	1311
542	20241118	093900	7123612000	548000	548000	549000	546000	723
543	20241118	093800	6727701000	548000	545000	548000	545000	893
544	20241118	093700	6239576000	544000	544000	545000	543000	348
545	20241118	093600	6050303000	544000	544000	545000	543000	693
546	20241118	093500	5672930000	544000	542000	544000	542000	334
547	20241118	093400	5491493000	542000	542000	543000	541000	189
548	20241118	093300	5389033000	542000	541000	542000	541000	119
549	20241118	093200	5324549000	540000	541000	542000	539000	130
550	20241118	093100	5254215000	542000	540000	542000	539000	124
551	20241118	093000	5187194000	540000	540000	540000	539000	83
552	20241118	092900	5142439000	540000	539000	540000	539000	67
553	20241118	092800	5106270000	540000	540000	540000	539000	35
554	20241118	092700	5087373000	540000	539000	540000	539000	141
555	20241118	092600	5011346000	538000	539000	539000	538000	28
556	20241118	092500	4996267000	539000	541000	541000	537000	304
557	20241118	092400	4832343000	541000	542000	543000	541000	199
558	20241118	092300	4724509000	543000	543000	545000	542000	254
559	20241118	092200	4586426000	543000	541000	546000	540000	962
560	20241118	092100	4063619000	541000	534000	541000	534000	356
561	20241118	092000	3872202000	534000	534000	535000	532000	313
562	20241118	091900	3705176000	534000	534000	535000	533000	149
563	20241118	091800	3625636000	535000	536000	537000	534000	152
564	20241118	091700	3544310000	536000	534000	537000	532000	292
565	20241118	091600	3388210000	534000	531000	534000	531000	150
566	20241118	091500	3308265000	530000	533000	533000	529000	392
567	20241118	091400	3100407000	533000	532000	534000	530000	450
568	20241118	091300	2861067000	532000	534000	534000	532000	171
569	20241118	091200	2769919000	533000	532000	535000	531000	1160
570	20241118	091100	2152612000	530000	530000	531000	530000	110
571	20241118	091000	2094264000	530000	530000	530000	529000	32
572	20241118	090900	2077319000	529000	531000	531000	527000	299
573	20241118	090800	1919234000	531000	530000	532000	530000	67
574	20241118	090700	1883660000	530000	527000	531000	527000	397
575	20241118	090600	1673436000	526000	526000	528000	525000	120
576	20241118	090500	1610303000	526000	527000	528000	526000	177
577	20241118	090400	1517045000	527000	528000	528000	526000	370
578	20241118	090300	1322134000	527000	524000	528000	523000	301
579	20241118	090200	1164214000	524000	524000	525000	521000	769
580	20241118	090100	762108000	524000	527000	527000	522000	552
581	20241118	090000	472712000	527000	535000	535000	524000	866