KissMeData/010130/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185500	73374890000	903000	903000	903000	903000	34029
3	20241125	185400	73374890000	903000	903000	903000	903000	0
4	20241125	185300	73374890000	903000	903000	903000	903000	0
5	20241125	185200	73374890000	903000	903000	903000	903000	0
6	20241125	185100	73374890000	903000	903000	903000	903000	0
7	20241125	185000	73374890000	903000	903000	903000	903000	0
8	20241125	184900	73374890000	903000	903000	903000	903000	0
9	20241125	184800	73374890000	903000	903000	903000	903000	0
10	20241125	184700	73374890000	903000	903000	903000	903000	0
11	20241125	184600	73374890000	903000	903000	903000	903000	0
12	20241125	184500	73374890000	903000	903000	903000	903000	0
13	20241125	184400	73374890000	903000	903000	903000	903000	0
14	20241125	184300	73374890000	903000	903000	903000	903000	0
15	20241125	184200	73374890000	903000	903000	903000	903000	0
16	20241125	184100	73374890000	903000	903000	903000	903000	0
17	20241125	184000	73374890000	903000	903000	903000	903000	0
18	20241125	183900	73374890000	903000	903000	903000	903000	0
19	20241125	183800	73374890000	903000	903000	903000	903000	0
20	20241125	183700	73374890000	903000	903000	903000	903000	0
21	20241125	183600	73374890000	903000	903000	903000	903000	0
22	20241125	183500	73374890000	903000	903000	903000	903000	0
23	20241125	183400	73374890000	903000	903000	903000	903000	0
24	20241125	183300	73374890000	903000	903000	903000	903000	0
25	20241125	183200	73374890000	903000	903000	903000	903000	0
26	20241125	183100	73374890000	903000	903000	903000	903000	0
27	20241125	183000	73374890000	903000	903000	903000	903000	0
28	20241125	182900	73374890000	903000	903000	903000	903000	0
29	20241125	182800	73374890000	903000	903000	903000	903000	0
30	20241125	182700	73374890000	903000	903000	903000	903000	0
31	20241125	182600	73374890000	903000	903000	903000	903000	0
32	20241125	182500	73374890000	903000	903000	903000	903000	34029
33	20241125	182400	73374890000	903000	903000	903000	903000	0
34	20241125	182300	73374890000	903000	903000	903000	903000	0
35	20241125	182200	73374890000	903000	903000	903000	903000	0
36	20241125	182100	73374890000	903000	903000	903000	903000	0
37	20241125	182000	73374890000	903000	903000	903000	903000	0
38	20241125	181900	73374890000	903000	903000	903000	903000	0
39	20241125	181800	73374890000	903000	903000	903000	903000	0
40	20241125	181700	73374890000	903000	903000	903000	903000	0
41	20241125	181600	73374890000	903000	903000	903000	903000	0
42	20241125	181500	73374890000	903000	903000	903000	903000	0
43	20241125	181400	73374890000	903000	903000	903000	903000	0
44	20241125	181300	73374890000	903000	903000	903000	903000	0
45	20241125	181200	73374890000	903000	903000	903000	903000	0
46	20241125	181100	73374890000	903000	903000	903000	903000	0
47	20241125	181000	73374890000	903000	903000	903000	903000	0
48	20241125	180900	73374890000	903000	903000	903000	903000	0
49	20241125	180800	73374890000	903000	903000	903000	903000	0
50	20241125	180700	73374890000	903000	903000	903000	903000	0
51	20241125	180600	73374890000	903000	903000	903000	903000	0
52	20241125	180500	73374890000	903000	903000	903000	903000	0
53	20241125	180400	73374890000	903000	903000	903000	903000	0
54	20241125	180300	73374890000	903000	903000	903000	903000	0
55	20241125	180200	73374890000	903000	903000	903000	903000	0
56	20241125	180100	73374890000	903000	903000	903000	903000	0
57	20241125	180000	73374890000	903000	903000	903000	903000	0
58	20241125	175900	73374890000	903000	903000	903000	903000	0
59	20241125	175800	73374890000	903000	903000	903000	903000	0
60	20241125	175700	73374890000	903000	903000	903000	903000	0
61	20241125	175600	73374890000	903000	903000	903000	903000	0
62	20241125	175500	73374890000	903000	903000	903000	903000	34029
63	20241125	175400	73374890000	903000	903000	903000	903000	0
64	20241125	175300	73374890000	903000	903000	903000	903000	0
65	20241125	175200	73374890000	903000	903000	903000	903000	0
66	20241125	175100	73374890000	903000	903000	903000	903000	0
67	20241125	175000	73374890000	903000	903000	903000	903000	0
68	20241125	174900	73374890000	903000	903000	903000	903000	0
69	20241125	174800	73374890000	903000	903000	903000	903000	0
70	20241125	174700	73374890000	903000	903000	903000	903000	0
71	20241125	174600	73374890000	903000	903000	903000	903000	0
72	20241125	174500	73374890000	903000	903000	903000	903000	0
73	20241125	174400	73374890000	903000	903000	903000	903000	0
74	20241125	174300	73374890000	903000	903000	903000	903000	0
75	20241125	174200	73374890000	903000	903000	903000	903000	0
76	20241125	174100	73374890000	903000	903000	903000	903000	0
77	20241125	174000	73374890000	903000	903000	903000	903000	0
78	20241125	173900	73374890000	903000	903000	903000	903000	0
79	20241125	173800	73374890000	903000	903000	903000	903000	0
80	20241125	173700	73374890000	903000	903000	903000	903000	0
81	20241125	173600	73374890000	903000	903000	903000	903000	0
82	20241125	173500	73374890000	903000	903000	903000	903000	0
83	20241125	173400	73374890000	903000	903000	903000	903000	0
84	20241125	173300	73374890000	903000	903000	903000	903000	0
85	20241125	173200	73374890000	903000	903000	903000	903000	0
86	20241125	173100	73374890000	903000	903000	903000	903000	0
87	20241125	173000	73374890000	903000	903000	903000	903000	0
88	20241125	172900	73374890000	903000	903000	903000	903000	0
89	20241125	172800	73374890000	903000	903000	903000	903000	0
90	20241125	172700	73374890000	903000	903000	903000	903000	0
91	20241125	172600	73374890000	903000	903000	903000	903000	0
92	20241125	172500	73374890000	903000	903000	903000	903000	34029
93	20241125	172400	73374890000	903000	903000	903000	903000	0
94	20241125	172300	73374890000	903000	903000	903000	903000	0
95	20241125	172200	73374890000	903000	903000	903000	903000	0
96	20241125	172100	73374890000	903000	903000	903000	903000	0
97	20241125	172000	73374890000	903000	903000	903000	903000	0
98	20241125	171900	73374890000	903000	903000	903000	903000	0
99	20241125	171800	73374890000	903000	903000	903000	903000	0
100	20241125	171700	73374890000	903000	903000	903000	903000	0
101	20241125	171600	73374890000	903000	903000	903000	903000	0
102	20241125	171500	73374890000	903000	903000	903000	903000	0
103	20241125	171400	73374890000	903000	903000	903000	903000	0
104	20241125	171300	73374890000	903000	903000	903000	903000	0
105	20241125	171200	73374890000	903000	903000	903000	903000	0
106	20241125	171100	73374890000	903000	903000	903000	903000	0
107	20241125	171000	73374890000	903000	903000	903000	903000	0
108	20241125	170900	73374890000	903000	903000	903000	903000	0
109	20241125	170800	73374890000	903000	903000	903000	903000	0
110	20241125	170700	73374890000	903000	903000	903000	903000	0
111	20241125	170600	73374890000	903000	903000	903000	903000	0
112	20241125	170500	73374890000	903000	903000	903000	903000	0
113	20241125	170400	73374890000	903000	903000	903000	903000	0
114	20241125	170300	73374890000	903000	903000	903000	903000	0
115	20241125	170200	73374890000	903000	903000	903000	903000	0
116	20241125	170100	73374890000	903000	903000	903000	903000	0
117	20241125	170000	73374890000	903000	903000	903000	903000	0
118	20241125	165900	73374890000	903000	903000	903000	903000	0
119	20241125	165800	73374890000	903000	903000	903000	903000	0
120	20241125	165700	73374890000	903000	903000	903000	903000	0
121	20241125	165600	73374890000	903000	903000	903000	903000	0
122	20241125	165500	73374890000	903000	903000	903000	903000	34029
123	20241125	165400	73374890000	903000	903000	903000	903000	0
124	20241125	165300	73374890000	903000	903000	903000	903000	0
125	20241125	165200	73374890000	903000	903000	903000	903000	0
126	20241125	165100	73374890000	903000	903000	903000	903000	0
127	20241125	165000	73374890000	903000	903000	903000	903000	0
128	20241125	164900	73374890000	903000	903000	903000	903000	0
129	20241125	164800	73374890000	903000	903000	903000	903000	0
130	20241125	164700	73374890000	903000	903000	903000	903000	0
131	20241125	164600	73374890000	903000	903000	903000	903000	0
132	20241125	164500	73374890000	903000	903000	903000	903000	0
133	20241125	164400	73374890000	903000	903000	903000	903000	0
134	20241125	164300	73374890000	903000	903000	903000	903000	0
135	20241125	164200	73374890000	903000	903000	903000	903000	0
136	20241125	164100	73374890000	903000	903000	903000	903000	0
137	20241125	164000	73374890000	903000	903000	903000	903000	0
138	20241125	163900	73374890000	903000	903000	903000	903000	0
139	20241125	163800	73374890000	903000	903000	903000	903000	0
140	20241125	163700	73374890000	903000	903000	903000	903000	0
141	20241125	163600	73374890000	903000	903000	903000	903000	0
142	20241125	163500	73374890000	903000	903000	903000	903000	0
143	20241125	163400	73374890000	903000	903000	903000	903000	0
144	20241125	163300	73374890000	903000	903000	903000	903000	0
145	20241125	163200	73374890000	903000	903000	903000	903000	0
146	20241125	163100	73374890000	903000	903000	903000	903000	0
147	20241125	163000	73374890000	903000	903000	903000	903000	0
148	20241125	162900	73374890000	903000	903000	903000	903000	0
149	20241125	162800	73374890000	903000	903000	903000	903000	0
150	20241125	162700	73374890000	903000	903000	903000	903000	0
151	20241125	162600	73374890000	903000	903000	903000	903000	0
152	20241125	162500	73374890000	903000	903000	903000	903000	34029
153	20241125	162400	73374890000	903000	903000	903000	903000	0
154	20241125	162300	73374890000	903000	903000	903000	903000	0
155	20241125	162200	73374890000	903000	903000	903000	903000	0
156	20241125	162100	73374890000	903000	903000	903000	903000	0
157	20241125	162000	73374890000	903000	903000	903000	903000	0
158	20241125	161900	73374890000	903000	903000	903000	903000	0
159	20241125	161800	73374890000	903000	903000	903000	903000	0
160	20241125	161700	73374890000	903000	903000	903000	903000	0
161	20241125	161600	73374890000	903000	903000	903000	903000	0
162	20241125	161500	73374890000	903000	903000	903000	903000	0
163	20241125	161400	73374890000	903000	903000	903000	903000	0
164	20241125	161300	73374890000	903000	903000	903000	903000	0
165	20241125	161200	73374890000	903000	903000	903000	903000	0
166	20241125	161100	73374890000	903000	903000	903000	903000	0
167	20241125	161000	73374890000	903000	903000	903000	903000	0
168	20241125	160900	73374890000	903000	903000	903000	903000	0
169	20241125	160800	73374890000	903000	903000	903000	903000	0
170	20241125	160700	73374890000	903000	903000	903000	903000	0
171	20241125	160600	73374890000	903000	903000	903000	903000	0
172	20241125	160500	73374890000	903000	903000	903000	903000	0
173	20241125	160400	73374890000	903000	903000	903000	903000	0
174	20241125	160300	73374890000	903000	903000	903000	903000	0
175	20241125	160200	73374890000	903000	903000	903000	903000	0
176	20241125	160100	73374890000	903000	903000	903000	903000	0
177	20241125	160000	73374890000	903000	903000	903000	903000	0
178	20241125	155900	73374890000	903000	903000	903000	903000	0
179	20241125	155800	73374890000	903000	903000	903000	903000	0
180	20241125	155700	73374890000	903000	903000	903000	903000	0
181	20241125	155600	73374890000	903000	903000	903000	903000	0
182	20241125	155500	73374890000	903000	903000	903000	903000	34029
183	20241125	155400	73374890000	903000	903000	903000	903000	0
184	20241125	155300	73374890000	903000	903000	903000	903000	0
185	20241125	155200	73374890000	903000	903000	903000	903000	0
186	20241125	155100	73374890000	903000	903000	903000	903000	0
187	20241125	155000	73374890000	903000	903000	903000	903000	0
188	20241125	154900	73374890000	903000	903000	903000	903000	0
189	20241125	154800	73374890000	903000	903000	903000	903000	0
190	20241125	154700	73374890000	903000	903000	903000	903000	0
191	20241125	154600	73374890000	903000	903000	903000	903000	0
192	20241125	154500	73374890000	903000	903000	903000	903000	0
193	20241125	154400	73374890000	903000	903000	903000	903000	0
194	20241125	154300	73374890000	903000	903000	903000	903000	0
195	20241125	154200	73374890000	903000	903000	903000	903000	0
196	20241125	154100	73374890000	903000	903000	903000	903000	0
197	20241125	154000	73374890000	903000	903000	903000	903000	0
198	20241125	153900	73374890000	903000	903000	903000	903000	0
199	20241125	153800	73374890000	903000	903000	903000	903000	0
200	20241125	153700	73374890000	903000	903000	903000	903000	0
201	20241125	153600	73374890000	903000	903000	903000	903000	0
202	20241125	153500	73374890000	903000	903000	903000	903000	0
203	20241125	153400	73374890000	903000	903000	903000	903000	0
204	20241125	153300	73374890000	903000	903000	903000	903000	0
205	20241125	153200	73374890000	903000	903000	903000	903000	0
206	20241125	153100	73374890000	903000	903000	903000	903000	0
207	20241125	153000	73374890000	903000	903000	903000	903000	34029
208	20241125	152900	42646703000	908000	908000	908000	908000	0
209	20241125	152800	42646703000	908000	908000	908000	908000	0
210	20241125	152700	42646703000	908000	908000	908000	908000	0
211	20241125	152600	42646703000	908000	908000	908000	908000	0
212	20241125	152500	42646703000	908000	908000	908000	908000	0
213	20241125	152400	42646703000	908000	908000	908000	908000	0
214	20241125	152300	42646703000	908000	908000	908000	908000	0
215	20241125	152200	42646703000	908000	908000	908000	908000	0
216	20241125	152100	42646703000	908000	908000	908000	908000	0
217	20241125	152000	42646703000	908000	908000	908000	908000	0
218	20241125	151900	42646703000	908000	911000	911000	907000	297
219	20241125	151800	42376666000	911000	909000	911000	908000	508
220	20241125	151700	41914099000	910000	909000	911000	908000	466
221	20241125	151600	41490214000	910000	910000	914000	910000	722
222	20241125	151500	40832239000	910000	913000	914000	910000	349
223	20241125	151400	40513730000	913000	913000	914000	912000	326
224	20241125	151300	40216086000	913000	912000	914000	912000	167
225	20241125	151200	40063568000	913000	911000	914000	911000	292
226	20241125	151100	39797159000	911000	913000	914000	910000	312
227	20241125	151000	39512570000	912000	912000	914000	911000	387
228	20241125	150900	39159486000	912000	914000	915000	912000	238
229	20241125	150800	38942289000	914000	912000	914000	912000	274
230	20241125	150700	38692213000	912000	910000	913000	909000	332
231	20241125	150600	38389871000	909000	912000	912000	909000	314
232	20241125	150500	38103867000	911000	911000	912000	911000	242
233	20241125	150400	37883261000	911000	912000	913000	911000	247
234	20241125	150300	37658009000	912000	912000	913000	912000	168
235	20241125	150200	37504710000	912000	912000	913000	912000	223
236	20241125	150100	37301240000	912000	915000	915000	910000	346
237	20241125	150000	36985569000	914000	912000	915000	912000	217
238	20241125	145900	36787155000	912000	910000	914000	910000	298
239	20241125	145800	36515306000	910000	910000	911000	910000	248
240	20241125	145700	36289536000	910000	909000	911000	909000	196
241	20241125	145600	36111217000	909000	910000	912000	909000	429
242	20241125	145500	35720823000	910000	910000	911000	909000	279
243	20241125	145400	35466886000	910000	910000	910000	910000	151
244	20241125	145300	35329476000	910000	912000	912000	910000	188
245	20241125	145200	35158199000	911000	911000	912000	911000	221
246	20241125	145100	34956760000	911000	910000	913000	910000	230
247	20241125	145000	34747220000	910000	909000	911000	909000	234
248	20241125	144900	34534273000	911000	911000	911000	909000	154
249	20241125	144800	34394177000	911000	910000	912000	909000	414
250	20241125	144700	34016962000	910000	912000	913000	910000	150
251	20241125	144600	33880248000	912000	913000	913000	911000	247
252	20241125	144500	33654955000	913000	913000	914000	913000	230
253	20241125	144400	33444879000	914000	915000	916000	913000	205
254	20241125	144300	33257473000	915000	913000	916000	913000	153
255	20241125	144200	33117639000	913000	912000	914000	911000	208
256	20241125	144100	32927844000	912000	914000	914000	912000	144
257	20241125	144000	32796442000	913000	913000	914000	913000	148
258	20241125	143900	32661279000	913000	915000	915000	913000	182
259	20241125	143800	32494885000	915000	916000	916000	915000	110
260	20241125	143700	32394172000	915000	914000	918000	913000	395
261	20241125	143600	32032119000	914000	914000	915000	913000	268
262	20241125	143500	31787085000	913000	907000	914000	907000	544
263	20241125	143400	31291541000	909000	906000	909000	905000	285
264	20241125	143300	31032865000	906000	904000	906000	904000	217
265	20241125	143200	30836398000	904000	906000	907000	904000	380
266	20241125	143100	30492317000	906000	906000	907000	905000	290
267	20241125	143000	30229499000	905000	906000	906000	905000	341
268	20241125	142900	29920668000	905000	905000	906000	905000	211
269	20241125	142800	29729633000	905000	905000	906000	905000	160
270	20241125	142700	29584832000	905000	907000	908000	905000	220
271	20241125	142600	29385387000	907000	907000	908000	907000	191
272	20241125	142500	29212113000	907000	907000	908000	907000	126
273	20241125	142400	29097830000	908000	907000	908000	907000	172
274	20241125	142300	28941774000	907000	910000	910000	907000	231
275	20241125	142200	28731852000	909000	905000	910000	905000	383
276	20241125	142100	28384446000	905000	905000	906000	904000	154
277	20241125	142000	28245073000	905000	909000	909000	905000	202
278	20241125	141900	28061742000	908000	908000	910000	908000	112
279	20241125	141800	27959974000	908000	903000	909000	902000	414
280	20241125	141700	27585874000	903000	903000	903000	903000	115
281	20241125	141600	27482029000	903000	904000	904000	903000	147
282	20241125	141500	27349277000	904000	902000	904000	902000	613
283	20241125	141400	26795824000	902000	903000	904000	902000	102
284	20241125	141300	26703765000	903000	903000	904000	903000	99
285	20241125	141200	26614349000	903000	903000	904000	903000	120
286	20241125	141100	26505969000	904000	902000	905000	902000	160
287	20241125	141000	26361460000	902000	903000	905000	902000	397
288	20241125	140900	26002975000	904000	903000	904000	903000	100
289	20241125	140800	25912642000	904000	903000	904000	903000	114
290	20241125	140700	25809676000	904000	903000	905000	902000	214
291	20241125	140600	25616399000	903000	905000	905000	903000	138
292	20241125	140500	25491768000	905000	903000	906000	903000	208
293	20241125	140400	25303704000	902000	903000	903000	901000	178
294	20241125	140300	25143154000	903000	901000	903000	900000	180
295	20241125	140200	24981036000	900000	899000	902000	899000	338
296	20241125	140100	24676841000	898000	900000	904000	898000	543
297	20241125	140000	24188141000	899000	899000	900000	899000	170
298	20241125	135900	24035248000	899000	900000	900000	899000	187
299	20241125	135800	23867064000	900000	901000	901000	900000	168
300	20241125	135700	23715846000	900000	900000	901000	900000	208
301	20241125	135600	23528492000	900000	899000	901000	898000	378
302	20241125	135500	23188547000	900000	901000	902000	900000	552
303	20241125	135400	22691621000	902000	902000	903000	900000	500
304	20241125	135300	22240927000	902000	905000	905000	902000	300
305	20241125	135200	21969855000	905000	905000	906000	905000	243
306	20241125	135100	21749902000	905000	906000	907000	905000	178
307	20241125	135000	21588637000	906000	906000	906000	906000	74
308	20241125	134900	21521593000	906000	907000	907000	906000	140
309	20241125	134800	21394684000	907000	907000	909000	907000	134
310	20241125	134700	21273026000	908000	907000	908000	907000	247
311	20241125	134600	21048853000	907000	907000	908000	907000	305
312	20241125	134500	20771991000	908000	907000	908000	906000	130
313	20241125	134400	20654111000	907000	907000	907000	907000	88
314	20241125	134300	20574295000	908000	907000	910000	907000	482
315	20241125	134200	20136559000	907000	907000	908000	907000	99
316	20241125	134100	20046752000	907000	909000	909000	907000	116
317	20241125	134000	19941440000	909000	909000	910000	909000	204
318	20241125	133900	19755937000	909000	910000	911000	909000	178
319	20241125	133800	19593948000	910000	912000	913000	910000	217
320	20241125	133700	19396284000	912000	912000	913000	912000	94
321	20241125	133600	19310530000	912000	912000	913000	912000	133
322	20241125	133500	19189185000	912000	912000	914000	912000	199
323	20241125	133400	19007662000	911000	910000	912000	910000	160
324	20241125	133300	18861965000	911000	910000	911000	910000	68
325	20241125	133200	18800071000	910000	910000	911000	910000	122
326	20241125	133100	18689041000	910000	911000	911000	910000	165
327	20241125	133000	18538801000	910000	911000	912000	910000	134
328	20241125	132900	18416764000	911000	911000	911000	911000	131
329	20241125	132800	18297423000	911000	911000	912000	911000	85
330	20241125	132700	18219983000	911000	911000	912000	910000	121
331	20241125	132600	18109773000	911000	911000	912000	911000	139
332	20241125	132500	17983143000	911000	912000	912000	911000	113
333	20241125	132400	17880158000	912000	913000	913000	912000	76
334	20241125	132300	17810843000	912000	913000	913000	912000	80
335	20241125	132200	17737845000	913000	913000	914000	912000	125
336	20241125	132100	17623762000	912000	913000	914000	912000	72
337	20241125	132000	17558039000	913000	914000	915000	913000	124
338	20241125	131900	17444727000	914000	914000	914000	914000	64
339	20241125	131800	17386231000	914000	913000	915000	913000	95
340	20241125	131700	17299435000	913000	913000	914000	913000	75
341	20241125	131600	17230956000	913000	913000	914000	913000	114
342	20241125	131500	17126839000	913000	913000	914000	913000	90
343	20241125	131400	17044668000	914000	913000	914000	913000	91
344	20241125	131300	16961581000	913000	914000	914000	913000	107
345	20241125	131200	16863785000	914000	915000	915000	914000	69
346	20241125	131100	16800718000	914000	914000	915000	914000	51
347	20241125	131000	16754102000	914000	914000	915000	913000	156
348	20241125	130900	16611492000	914000	914000	915000	914000	80
349	20241125	130800	16538370000	914000	914000	914000	914000	49
350	20241125	130700	16493584000	914000	914000	915000	914000	78
351	20241125	130600	16422290000	914000	916000	916000	914000	58
352	20241125	130500	16369261000	914000	915000	915000	914000	105
353	20241125	130400	16273240000	916000	916000	917000	916000	68
354	20241125	130300	16210951000	915000	914000	917000	914000	96
355	20241125	130200	16123099000	915000	915000	916000	914000	74
356	20241125	130100	16055401000	915000	917000	917000	915000	57
357	20241125	130000	16003223000	915000	915000	917000	915000	29
358	20241125	125900	15976678000	915000	915000	916000	915000	28
359	20241125	125800	15951052000	917000	916000	917000	915000	42
360	20241125	125700	15912617000	915000	916000	916000	915000	32
361	20241125	125600	15883325000	916000	917000	917000	916000	43
362	20241125	125500	15843927000	916000	916000	917000	916000	16
363	20241125	125400	15829264000	916000	915000	917000	915000	44
364	20241125	125300	15788966000	917000	914000	919000	914000	128
365	20241125	125200	15671667000	915000	915000	915000	914000	109
366	20241125	125100	15571959000	916000	916000	917000	915000	217
367	20241125	125000	15373313000	916000	916000	917000	916000	74
368	20241125	124900	15305526000	916000	916000	917000	916000	70
369	20241125	124800	15241402000	916000	916000	917000	915000	56
370	20241125	124700	15190128000	915000	917000	917000	915000	148
371	20241125	124600	15054582000	916000	918000	919000	916000	440
372	20241125	124500	14650950000	919000	919000	919000	918000	91
373	20241125	124400	14567348000	919000	919000	919000	918000	77
374	20241125	124300	14496609000	919000	919000	920000	919000	26
375	20241125	124200	14472713000	919000	919000	920000	919000	49
376	20241125	124100	14427674000	920000	920000	921000	920000	73
377	20241125	124000	14360512000	919000	919000	920000	919000	30
378	20241125	123900	14332940000	919000	920000	921000	919000	83
379	20241125	123800	14256606000	919000	919000	920000	919000	26
380	20241125	123700	14232697000	919000	919000	920000	919000	65
381	20241125	123600	14172946000	919000	920000	921000	919000	138
382	20241125	123500	14046057000	920000	920000	921000	920000	27
383	20241125	123400	14021214000	920000	921000	922000	920000	121
384	20241125	123300	13909841000	921000	921000	921000	921000	52
385	20241125	123200	13861949000	921000	921000	922000	921000	24
386	20241125	123100	13839843000	921000	921000	921000	921000	41
387	20241125	123000	13802082000	922000	921000	922000	921000	30
388	20241125	122900	13774443000	921000	921000	922000	921000	37
389	20241125	122800	13740352000	921000	922000	922000	921000	19
390	20241125	122700	13722852000	921000	921000	923000	921000	31
391	20241125	122600	13694287000	921000	922000	922000	921000	28
392	20241125	122500	13668475000	922000	922000	923000	922000	36
393	20241125	122400	13635276000	922000	923000	923000	922000	34
394	20241125	122300	13603923000	923000	922000	923000	922000	34
395	20241125	122200	13572556000	922000	922000	923000	922000	19
396	20241125	122100	13555030000	922000	922000	923000	922000	40
397	20241125	122000	13518130000	922000	922000	923000	922000	50
398	20241125	121900	13472020000	922000	922000	922000	922000	20
399	20241125	121800	13453580000	922000	922000	923000	922000	37
400	20241125	121700	13419464000	922000	922000	922000	922000	22
401	20241125	121600	13399180000	922000	923000	923000	922000	49
402	20241125	121500	13353990000	923000	923000	923000	923000	35
403	20241125	121400	13321685000	923000	923000	924000	923000	6
404	20241125	121300	13316146000	923000	924000	924000	923000	21
405	20241125	121200	13296754000	923000	923000	923000	923000	17
406	20241125	121100	13281063000	923000	924000	924000	923000	53
407	20241125	121000	13232100000	924000	923000	924000	923000	40
408	20241125	120900	13195154000	922000	922000	924000	922000	241
409	20241125	120800	12972614000	924000	922000	924000	922000	66
410	20241125	120700	12911721000	922000	922000	923000	921000	34
411	20241125	120600	12880380000	922000	923000	923000	922000	55
412	20241125	120500	12829663000	922000	922000	923000	922000	76
413	20241125	120400	12759550000	923000	922000	923000	922000	40
414	20241125	120300	12722654000	922000	923000	923000	922000	17
415	20241125	120200	12706976000	923000	924000	924000	923000	62
416	20241125	120100	12649689000	924000	924000	925000	924000	24
417	20241125	120000	12627511000	924000	925000	925000	924000	34
418	20241125	115900	12596087000	924000	925000	925000	924000	9
419	20241125	115800	12587769000	924000	924000	925000	922000	43
420	20241125	115700	12548059000	923000	924000	924000	922000	78
421	20241125	115600	12476050000	926000	923000	926000	922000	66
422	20241125	115500	12415122000	922000	922000	922000	922000	21
423	20241125	115400	12395760000	922000	923000	923000	922000	126
424	20241125	115300	12279535000	923000	923000	924000	923000	51
425	20241125	115200	12232457000	923000	923000	924000	923000	31
426	20241125	115100	12203843000	923000	922000	923000	922000	57
427	20241125	115000	12151264000	922000	924000	924000	922000	196
428	20241125	114900	11970417000	923000	923000	925000	923000	23
429	20241125	114800	11949186000	923000	923000	926000	923000	129
430	20241125	114700	11829995000	924000	923000	924000	923000	47
431	20241125	114600	11786601000	923000	923000	924000	923000	23
432	20241125	114500	11765364000	923000	924000	925000	923000	62
433	20241125	114400	11708093000	924000	924000	926000	924000	68
434	20241125	114300	11645206000	924000	924000	924000	924000	38
435	20241125	114200	11610094000	924000	924000	925000	924000	54
436	20241125	114100	11560179000	924000	924000	925000	924000	11
437	20241125	114000	11550014000	925000	924000	925000	924000	47
438	20241125	113900	11506570000	924000	924000	925000	924000	50
439	20241125	113800	11460363000	924000	925000	925000	924000	30
440	20241125	113700	11432640000	924000	924000	925000	924000	43
441	20241125	113600	11392894000	924000	924000	925000	924000	33
442	20241125	113500	11362398000	924000	924000	924000	924000	26
443	20241125	113400	11338374000	924000	924000	926000	924000	40
444	20241125	113300	11301408000	925000	925000	925000	924000	73
445	20241125	113200	11233931000	923000	924000	924000	923000	134
446	20241125	113100	11110154000	924000	924000	925000	924000	18
447	20241125	113000	11093520000	924000	924000	925000	924000	58
448	20241125	112900	11039927000	924000	925000	925000	924000	62
449	20241125	112800	10982631000	924000	925000	925000	924000	16
450	20241125	112700	10967839000	924000	924000	926000	923000	19
451	20241125	112600	10950286000	924000	925000	926000	924000	23
452	20241125	112500	10929020000	925000	925000	925000	924000	55
453	20241125	112400	10878169000	925000	924000	927000	924000	34
454	20241125	112300	10846705000	924000	925000	926000	924000	31
455	20241125	112200	10818020000	925000	925000	926000	924000	21
456	20241125	112100	10798612000	924000	926000	928000	924000	61
457	20241125	112000	10742093000	924000	926000	927000	924000	59
458	20241125	111900	10687498000	927000	925000	927000	925000	32
459	20241125	111800	10657878000	925000	926000	927000	925000	51
460	20241125	111700	10610661000	926000	926000	927000	926000	23
461	20241125	111600	10589362000	925000	925000	927000	925000	88
462	20241125	111500	10507930000	925000	925000	925000	925000	40
463	20241125	111400	10470930000	925000	927000	927000	925000	64
464	20241125	111300	10411675000	928000	927000	928000	926000	27
465	20241125	111200	10386658000	926000	927000	927000	926000	36
466	20241125	111100	10353291000	927000	926000	927000	926000	22
467	20241125	111000	10332910000	926000	927000	930000	926000	64
468	20241125	110900	10273580000	927000	928000	929000	927000	19
469	20241125	110800	10255957000	929000	928000	929000	928000	56
470	20241125	110700	10203974000	928000	928000	930000	928000	51
471	20241125	110600	10156640000	928000	928000	931000	928000	66
472	20241125	110500	10095383000	928000	928000	932000	928000	88
473	20241125	110400	10013559000	928000	930000	930000	928000	115
474	20241125	110300	9906678000	930000	929000	932000	929000	58
475	20241125	110200	9852741000	928000	928000	932000	928000	242
476	20241125	110100	9627715000	928000	929000	929000	928000	65
477	20241125	110000	9567332000	929000	930000	930000	929000	19
478	20241125	105900	9549672000	929000	929000	930000	929000	28
479	20241125	105800	9523659000	929000	929000	930000	926000	90
480	20241125	105700	9440065000	930000	929000	930000	929000	18
481	20241125	105600	9423333000	929000	930000	930000	929000	62
482	20241125	105500	9365693000	931000	930000	931000	929000	54
483	20241125	105400	9315468000	930000	930000	931000	930000	47
484	20241125	105300	9271744000	930000	930000	931000	930000	21
485	20241125	105200	9252208000	930000	932000	932000	930000	127
486	20241125	105100	9133978000	932000	930000	933000	930000	67
487	20241125	105000	9071574000	931000	925000	933000	925000	308
488	20241125	104900	8785038000	927000	927000	928000	925000	56
489	20241125	104800	8733112000	928000	928000	928000	927000	53
490	20241125	104700	8683949000	928000	928000	929000	927000	61
491	20241125	104600	8627342000	926000	925000	927000	925000	65
492	20241125	104500	8567163000	925000	925000	925000	925000	11
493	20241125	104400	8556988000	925000	926000	926000	925000	18
494	20241125	104300	8540337000	925000	926000	926000	925000	18
495	20241125	104200	8523681000	925000	927000	928000	925000	42
496	20241125	104100	8484764000	928000	925000	928000	925000	59
497	20241125	104000	8430082000	927000	926000	927000	924000	44
498	20241125	103900	8389351000	926000	925000	926000	924000	27
499	20241125	103800	8364382000	923000	926000	927000	923000	45
500	20241125	103700	8322695000	925000	924000	925000	922000	36
501	20241125	103600	8289454000	924000	923000	924000	922000	25
502	20241125	103500	8266366000	923000	923000	923000	922000	25
503	20241125	103400	8243295000	923000	921000	926000	921000	74
504	20241125	103300	8174937000	921000	921000	922000	921000	28
505	20241125	103200	8149144000	921000	921000	922000	921000	21
506	20241125	103100	8129790000	921000	922000	923000	921000	50
507	20241125	103000	8083691000	923000	924000	924000	922000	41
508	20241125	102900	8045869000	922000	925000	926000	922000	85
509	20241125	102800	7967252000	926000	925000	926000	922000	117
510	20241125	102700	7859038000	926000	924000	926000	921000	263
511	20241125	102600	7616352000	924000	926000	926000	924000	259
512	20241125	102500	7376590000	926000	926000	927000	926000	67
513	20241125	102400	7314547000	926000	927000	927000	926000	102
514	20241125	102300	7220000000	927000	929000	929000	927000	14
515	20241125	102200	7207020000	927000	926000	929000	926000	47
516	20241125	102100	7163438000	925000	925000	927000	925000	20
517	20241125	102000	7144914000	926000	924000	926000	924000	38
518	20241125	101900	7109769000	924000	924000	925000	923000	23
519	20241125	101800	7088520000	924000	924000	926000	923000	86
520	20241125	101700	7009102000	924000	924000	926000	923000	104
521	20241125	101600	6913041000	925000	929000	930000	924000	191
522	20241125	101500	6736107000	929000	927000	929000	927000	31
523	20241125	101400	6707349000	927000	927000	929000	927000	38
524	20241125	101300	6672098000	927000	928000	928000	926000	11
525	20241125	101200	6661897000	928000	928000	928000	926000	21
526	20241125	101100	6642413000	928000	927000	931000	925000	93
527	20241125	101000	6556099000	926000	926000	927000	926000	65
528	20241125	100900	6495904000	926000	926000	927000	926000	13
529	20241125	100800	6483864000	926000	927000	927000	926000	25
530	20241125	100700	6460700000	927000	929000	930000	927000	40
531	20241125	100600	6423543000	929000	929000	930000	929000	48
532	20241125	100500	6378937000	929000	929000	929000	929000	45
533	20241125	100400	6337132000	929000	929000	930000	929000	29
534	20241125	100300	6310190000	929000	930000	930000	929000	14
535	20241125	100200	6297180000	929000	929000	930000	929000	12
536	20241125	100100	6286031000	929000	927000	930000	927000	97
537	20241125	100000	6195990000	927000	926000	930000	926000	14
538	20241125	095900	6183012000	930000	926000	931000	926000	103
539	20241125	095800	6087302000	926000	928000	929000	926000	34
540	20241125	095700	6055763000	928000	927000	929000	926000	93
541	20241125	095600	5969594000	927000	928000	928000	927000	83
542	20241125	095500	5892635000	928000	927000	930000	927000	83
543	20241125	095400	5815589000	927000	928000	928000	927000	29
544	20241125	095300	5788691000	928000	928000	929000	928000	51
545	20241125	095200	5741362000	928000	929000	931000	928000	152
546	20241125	095100	5600039000	930000	930000	932000	929000	60
547	20241125	095000	5544259000	929000	929000	930000	928000	23
548	20241125	094900	5522892000	928000	928000	929000	928000	40
549	20241125	094800	5485762000	927000	927000	930000	927000	12
550	20241125	094700	5474634000	928000	931000	931000	927000	112
551	20241125	094600	5370473000	931000	930000	932000	930000	28
552	20241125	094500	5344399000	930000	926000	933000	926000	89
553	20241125	094400	5261741000	926000	926000	927000	926000	15
554	20241125	094300	5247846000	926000	926000	927000	926000	64
555	20241125	094200	5188548000	926000	927000	927000	926000	45
556	20241125	094100	5146877000	926000	927000	927000	926000	62
557	20241125	094000	5089438000	927000	930000	930000	927000	245
558	20241125	093900	4861771000	930000	930000	931000	930000	46
559	20241125	093800	4818982000	930000	931000	931000	930000	77
560	20241125	093700	4747306000	931000	931000	931000	931000	36
561	20241125	093600	4713790000	931000	931000	932000	931000	36
562	20241125	093500	4680254000	931000	931000	932000	931000	57
563	20241125	093400	4627162000	931000	931000	933000	931000	71
564	20241125	093300	4560983000	932000	931000	932000	931000	25
565	20241125	093200	4537698000	933000	928000	933000	928000	103
566	20241125	093100	4441891000	929000	928000	929000	928000	49
567	20241125	093000	4396379000	927000	927000	928000	927000	30
568	20241125	092900	4368558000	926000	927000	927000	925000	21
569	20241125	092800	4349102000	927000	928000	928000	927000	82
570	20241125	092700	4273013000	929000	926000	929000	926000	33
571	20241125	092600	4242406000	926000	926000	927000	926000	58
572	20241125	092500	4188686000	926000	926000	926000	926000	35
573	20241125	092400	4156276000	926000	926000	930000	925000	41
574	20241125	092300	4118225000	925000	926000	927000	924000	158
575	20241125	092200	3972021000	926000	926000	927000	926000	40
576	20241125	092100	3934980000	926000	930000	930000	926000	146
577	20241125	092000	3799377000	930000	931000	933000	930000	132
578	20241125	091900	3676399000	931000	931000	933000	930000	50
579	20241125	091800	3629836000	929000	927000	931000	927000	144
580	20241125	091700	3496044000	927000	925000	927000	923000	114
581	20241125	091600	3390556000	925000	925000	926000	925000	33
582	20241125	091500	3360028000	925000	929000	930000	925000	182
583	20241125	091400	3191153000	929000	928000	930000	927000	86
584	20241125	091300	3111273000	928000	924000	928000	924000	112
585	20241125	091200	3007539000	924000	923000	925000	923000	111
586	20241125	091100	2905054000	923000	921000	927000	920000	160
587	20241125	091000	2757474000	920000	921000	923000	919000	305
588	20241125	090900	2476854000	921000	919000	922000	919000	93
589	20241125	090800	2391267000	920000	920000	921000	918000	377
590	20241125	090700	2044538000	920000	923000	923000	920000	204
591	20241125	090600	1856627000	922000	927000	929000	922000	189
592	20241125	090500	1681555000	927000	920000	928000	920000	154
593	20241125	090400	1539123000	920000	927000	931000	920000	401
594	20241125	090300	1168682000	927000	926000	930000	926000	86
595	20241125	090200	1089020000	926000	932000	934000	926000	150
596	20241125	090100	949549000	932000	933000	940000	924000	562
597	20241125	090000	427097000	933000	940000	940000	933000	447