KissMeData/000150/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183000	24364557200	193000	193000	193000	193000	4036
3	20241129	182900	24364557200	193000	193000	193000	193000	0
4	20241129	182800	24364557200	193000	193000	193000	193000	0
5	20241129	182700	24364557200	193000	193000	193000	193000	0
6	20241129	182600	24364557200	193000	193000	193000	193000	0
7	20241129	182500	24364557200	193000	193000	193000	193000	0
8	20241129	182400	24364557200	193000	193000	193000	193000	0
9	20241129	182300	24364557200	193000	193000	193000	193000	0
10	20241129	182200	24364557200	193000	193000	193000	193000	0
11	20241129	182100	24364557200	193000	193000	193000	193000	0
12	20241129	182000	24364557200	193000	193000	193000	193000	0
13	20241129	181900	24364557200	193000	193000	193000	193000	0
14	20241129	181800	24364557200	193000	193000	193000	193000	0
15	20241129	181700	24364557200	193000	193000	193000	193000	0
16	20241129	181600	24364557200	193000	193000	193000	193000	0
17	20241129	181500	24364557200	193000	193000	193000	193000	0
18	20241129	181400	24364557200	193000	193000	193000	193000	0
19	20241129	181300	24364557200	193000	193000	193000	193000	0
20	20241129	181200	24364557200	193000	193000	193000	193000	0
21	20241129	181100	24364557200	193000	193000	193000	193000	0
22	20241129	181000	24364557200	193000	193000	193000	193000	0
23	20241129	180900	24364557200	193000	193000	193000	193000	0
24	20241129	180800	24364557200	193000	193000	193000	193000	0
25	20241129	180700	24364557200	193000	193000	193000	193000	0
26	20241129	180600	24364557200	193000	193000	193000	193000	0
27	20241129	180500	24364557200	193000	193000	193000	193000	0
28	20241129	180400	24364557200	193000	193000	193000	193000	0
29	20241129	180300	24364557200	193000	193000	193000	193000	0
30	20241129	180200	24364557200	193000	193000	193000	193000	0
31	20241129	180100	24364557200	193000	193000	193000	193000	0
32	20241129	180000	24364557200	193000	193000	193000	193000	4036
33	20241129	175900	24364557200	193000	193000	193000	193000	0
34	20241129	175800	24364557200	193000	193000	193000	193000	0
35	20241129	175700	24364557200	193000	193000	193000	193000	0
36	20241129	175600	24364557200	193000	193000	193000	193000	0
37	20241129	175500	24364557200	193000	193000	193000	193000	0
38	20241129	175400	24364557200	193000	193000	193000	193000	0
39	20241129	175300	24364557200	193000	193000	193000	193000	0
40	20241129	175200	24364557200	193000	193000	193000	193000	0
41	20241129	175100	24364557200	193000	193000	193000	193000	0
42	20241129	175000	24364557200	193000	193000	193000	193000	0
43	20241129	174900	24364557200	193000	193000	193000	193000	0
44	20241129	174800	24364557200	193000	193000	193000	193000	0
45	20241129	174700	24364557200	193000	193000	193000	193000	0
46	20241129	174600	24364557200	193000	193000	193000	193000	0
47	20241129	174500	24364557200	193000	193000	193000	193000	0
48	20241129	174400	24364557200	193000	193000	193000	193000	0
49	20241129	174300	24364557200	193000	193000	193000	193000	0
50	20241129	174200	24364557200	193000	193000	193000	193000	0
51	20241129	174100	24364557200	193000	193000	193000	193000	0
52	20241129	174000	24364557200	193000	193000	193000	193000	0
53	20241129	173900	24364557200	193000	193000	193000	193000	0
54	20241129	173800	24364557200	193000	193000	193000	193000	0
55	20241129	173700	24364557200	193000	193000	193000	193000	0
56	20241129	173600	24364557200	193000	193000	193000	193000	0
57	20241129	173500	24364557200	193000	193000	193000	193000	0
58	20241129	173400	24364557200	193000	193000	193000	193000	0
59	20241129	173300	24364557200	193000	193000	193000	193000	0
60	20241129	173200	24364557200	193000	193000	193000	193000	0
61	20241129	173100	24364557200	193000	193000	193000	193000	0
62	20241129	173000	24364557200	193000	193000	193000	193000	4036
63	20241129	172900	24364557200	193000	193000	193000	193000	0
64	20241129	172800	24364557200	193000	193000	193000	193000	0
65	20241129	172700	24364557200	193000	193000	193000	193000	0
66	20241129	172600	24364557200	193000	193000	193000	193000	0
67	20241129	172500	24364557200	193000	193000	193000	193000	0
68	20241129	172400	24364557200	193000	193000	193000	193000	0
69	20241129	172300	24364557200	193000	193000	193000	193000	0
70	20241129	172200	24364557200	193000	193000	193000	193000	0
71	20241129	172100	24364557200	193000	193000	193000	193000	0
72	20241129	172000	24364557200	193000	193000	193000	193000	0
73	20241129	171900	24364557200	193000	193000	193000	193000	0
74	20241129	171800	24364557200	193000	193000	193000	193000	0
75	20241129	171700	24364557200	193000	193000	193000	193000	0
76	20241129	171600	24364557200	193000	193000	193000	193000	0
77	20241129	171500	24364557200	193000	193000	193000	193000	0
78	20241129	171400	24364557200	193000	193000	193000	193000	0
79	20241129	171300	24364557200	193000	193000	193000	193000	0
80	20241129	171200	24364557200	193000	193000	193000	193000	0
81	20241129	171100	24364557200	193000	193000	193000	193000	0
82	20241129	171000	24364557200	193000	193000	193000	193000	0
83	20241129	170900	24364557200	193000	193000	193000	193000	0
84	20241129	170800	24364557200	193000	193000	193000	193000	0
85	20241129	170700	24364557200	193000	193000	193000	193000	0
86	20241129	170600	24364557200	193000	193000	193000	193000	0
87	20241129	170500	24364557200	193000	193000	193000	193000	0
88	20241129	170400	24364557200	193000	193000	193000	193000	0
89	20241129	170300	24364557200	193000	193000	193000	193000	0
90	20241129	170200	24364557200	193000	193000	193000	193000	0
91	20241129	170100	24364557200	193000	193000	193000	193000	0
92	20241129	170000	24364557200	193000	193000	193000	193000	4036
93	20241129	165900	24364557200	193000	193000	193000	193000	0
94	20241129	165800	24364557200	193000	193000	193000	193000	0
95	20241129	165700	24364557200	193000	193000	193000	193000	0
96	20241129	165600	24364557200	193000	193000	193000	193000	0
97	20241129	165500	24364557200	193000	193000	193000	193000	0
98	20241129	165400	24364557200	193000	193000	193000	193000	0
99	20241129	165300	24364557200	193000	193000	193000	193000	0
100	20241129	165200	24364557200	193000	193000	193000	193000	0
101	20241129	165100	24364557200	193000	193000	193000	193000	0
102	20241129	165000	24364557200	193000	193000	193000	193000	0
103	20241129	164900	24364557200	193000	193000	193000	193000	0
104	20241129	164800	24364557200	193000	193000	193000	193000	0
105	20241129	164700	24364557200	193000	193000	193000	193000	0
106	20241129	164600	24364557200	193000	193000	193000	193000	0
107	20241129	164500	24364557200	193000	193000	193000	193000	0
108	20241129	164400	24364557200	193000	193000	193000	193000	0
109	20241129	164300	24364557200	193000	193000	193000	193000	0
110	20241129	164200	24364557200	193000	193000	193000	193000	0
111	20241129	164100	24364557200	193000	193000	193000	193000	0
112	20241129	164000	24364557200	193000	193000	193000	193000	0
113	20241129	163900	24364557200	193000	193000	193000	193000	0
114	20241129	163800	24364557200	193000	193000	193000	193000	0
115	20241129	163700	24364557200	193000	193000	193000	193000	0
116	20241129	163600	24364557200	193000	193000	193000	193000	0
117	20241129	163500	24364557200	193000	193000	193000	193000	0
118	20241129	163400	24364557200	193000	193000	193000	193000	0
119	20241129	163300	24364557200	193000	193000	193000	193000	0
120	20241129	163200	24364557200	193000	193000	193000	193000	0
121	20241129	163100	24364557200	193000	193000	193000	193000	0
122	20241129	163000	24364557200	193000	193000	193000	193000	4036
123	20241129	162900	24364557200	193000	193000	193000	193000	0
124	20241129	162800	24364557200	193000	193000	193000	193000	0
125	20241129	162700	24364557200	193000	193000	193000	193000	0
126	20241129	162600	24364557200	193000	193000	193000	193000	0
127	20241129	162500	24364557200	193000	193000	193000	193000	0
128	20241129	162400	24364557200	193000	193000	193000	193000	0
129	20241129	162300	24364557200	193000	193000	193000	193000	0
130	20241129	162200	24364557200	193000	193000	193000	193000	0
131	20241129	162100	24364557200	193000	193000	193000	193000	0
132	20241129	162000	24364557200	193000	193000	193000	193000	0
133	20241129	161900	24364557200	193000	193000	193000	193000	0
134	20241129	161800	24364557200	193000	193000	193000	193000	0
135	20241129	161700	24364557200	193000	193000	193000	193000	0
136	20241129	161600	24364557200	193000	193000	193000	193000	0
137	20241129	161500	24364557200	193000	193000	193000	193000	0
138	20241129	161400	24364557200	193000	193000	193000	193000	0
139	20241129	161300	24364557200	193000	193000	193000	193000	0
140	20241129	161200	24364557200	193000	193000	193000	193000	0
141	20241129	161100	24364557200	193000	193000	193000	193000	0
142	20241129	161000	24364557200	193000	193000	193000	193000	0
143	20241129	160900	24364557200	193000	193000	193000	193000	0
144	20241129	160800	24364557200	193000	193000	193000	193000	0
145	20241129	160700	24364557200	193000	193000	193000	193000	0
146	20241129	160600	24364557200	193000	193000	193000	193000	0
147	20241129	160500	24364557200	193000	193000	193000	193000	0
148	20241129	160400	24364557200	193000	193000	193000	193000	0
149	20241129	160300	24364557200	193000	193000	193000	193000	0
150	20241129	160200	24364557200	193000	193000	193000	193000	0
151	20241129	160100	24364557200	193000	193000	193000	193000	0
152	20241129	160000	24364557200	193000	193000	193000	193000	4036
153	20241129	155900	24364557200	193000	193000	193000	193000	0
154	20241129	155800	24364557200	193000	193000	193000	193000	0
155	20241129	155700	24364557200	193000	193000	193000	193000	0
156	20241129	155600	24364557200	193000	193000	193000	193000	0
157	20241129	155500	24364557200	193000	193000	193000	193000	0
158	20241129	155400	24364557200	193000	193000	193000	193000	0
159	20241129	155300	24364557200	193000	193000	193000	193000	0
160	20241129	155200	24364557200	193000	193000	193000	193000	0
161	20241129	155100	24364557200	193000	193000	193000	193000	0
162	20241129	155000	24364557200	193000	193000	193000	193000	0
163	20241129	154900	24364557200	193000	193000	193000	193000	0
164	20241129	154800	24364557200	193000	193000	193000	193000	0
165	20241129	154700	24364557200	193000	193000	193000	193000	0
166	20241129	154600	24364557200	193000	193000	193000	193000	0
167	20241129	154500	24364557200	193000	193000	193000	193000	0
168	20241129	154400	24364557200	193000	193000	193000	193000	0
169	20241129	154300	24364557200	193000	193000	193000	193000	0
170	20241129	154200	24364557200	193000	193000	193000	193000	0
171	20241129	154100	24364557200	193000	193000	193000	193000	0
172	20241129	154000	24364557200	193000	193000	193000	193000	0
173	20241129	153900	24364557200	193000	193000	193000	193000	0
174	20241129	153800	24364557200	193000	193000	193000	193000	0
175	20241129	153700	24364557200	193000	193000	193000	193000	0
176	20241129	153600	24364557200	193000	193000	193000	193000	0
177	20241129	153500	24364557200	193000	193000	193000	193000	0
178	20241129	153400	24364557200	193000	193000	193000	193000	0
179	20241129	153300	24364557200	193000	193000	193000	193000	0
180	20241129	153200	24364557200	193000	193000	193000	193000	0
181	20241129	153100	24364557200	193000	193000	193000	193000	0
182	20241129	153000	24364557200	193000	193000	193000	193000	8072
183	20241129	152900	23585609200	192100	192100	192100	192100	0
184	20241129	152800	23585609200	192100	192100	192100	192100	0
185	20241129	152700	23585609200	192100	192100	192100	192100	0
186	20241129	152600	23585609200	192100	192100	192100	192100	0
187	20241129	152500	23585609200	192100	192100	192100	192100	0
188	20241129	152400	23585609200	192100	192100	192100	192100	0
189	20241129	152300	23585609200	192100	192100	192100	192100	0
190	20241129	152200	23585609200	192100	192100	192100	192100	0
191	20241129	152100	23585609200	192100	192100	192100	192100	0
192	20241129	152000	23585609200	192100	192100	192100	192100	0
193	20241129	151900	23585609200	192100	192000	192300	192000	178
194	20241129	151800	23551430800	192000	192500	192500	192000	356
195	20241129	151700	23482937200	192500	192500	192500	192000	378
196	20241129	151600	23410226000	192400	192200	192500	192000	505
197	20241129	151500	23313095600	192200	192100	192400	192000	389
198	20241129	151400	23238320100	192000	192000	192400	192000	357
199	20241129	151300	23169688500	192000	192200	192300	192000	363
200	20241129	151200	23099921500	192200	192200	192300	192100	338
201	20241129	151100	23034936300	192200	192300	192400	192100	278
202	20241129	151000	22981496400	192200	192400	192500	192200	375
203	20241129	150900	22909354800	192400	192100	192500	192100	371
204	20241129	150800	22837991600	192100	191300	192500	191300	772
205	20241129	150700	22689797800	192100	192700	192700	191300	1022
206	20241129	150600	22493798800	192600	192600	192700	192200	751
207	20241129	150500	22349164800	192500	192300	192500	192100	282
208	20241129	150400	22294958700	192200	192500	192500	192200	278
209	20241129	150300	22241499800	192500	191500	192500	191300	553
210	20241129	150200	22135374000	191400	191500	192100	191400	488
211	20241129	150100	22041840800	191600	192400	192600	191500	348
212	20241129	150000	21975025300	191900	192000	192500	191900	439
213	20241129	145900	21890672000	192000	192000	192600	192000	996
214	20241129	145800	21699371700	192000	192000	192300	192000	452
215	20241129	145700	21612535800	192100	192700	192700	192000	1391
216	20241129	145600	21344959400	192700	192700	192800	192700	355
217	20241129	145500	21276536100	192700	192700	192800	192700	227
218	20241129	145400	21232786800	192700	192700	193300	192700	451
219	20241129	145300	21145817500	192700	192800	193000	192700	258
220	20241129	145200	21096085300	192800	193500	193500	192800	304
221	20241129	145100	21037338400	193600	193300	193600	193300	465
222	20241129	145000	20947420000	193300	193400	193400	192700	692
223	20241129	144900	20813792700	193400	193700	193900	193400	338
224	20241129	144800	20748303000	193400	192800	193700	192800	582
225	20241129	144700	20635813600	192900	192800	194000	192800	2040
226	20241129	144600	20240766400	192800	193300	193500	192800	566
227	20241129	144500	20131376800	193300	192700	193400	192600	519
228	20241129	144400	20031158600	193200	192700	193200	192700	388
229	20241129	144300	19956269400	192900	193200	193300	192900	330
230	20241129	144200	19892521900	193100	193100	193200	192600	202
231	20241129	144100	19853535400	193100	192800	193200	192500	287
232	20241129	144000	19798172300	193000	193000	193200	192800	335
233	20241129	143900	19733476000	192800	193000	193000	192200	745
234	20241129	143800	19590140300	192500	192900	193000	192300	1043
235	20241129	143700	19389321400	192900	192800	193000	192800	117
236	20241129	143600	19366749900	192800	192400	193000	192200	97
237	20241129	143500	19348064700	192200	192600	193100	192200	1379
238	20241129	143400	19082563200	192600	192300	192600	192100	441
239	20241129	143300	18997758700	192300	192500	192600	192300	214
240	20241129	143200	18956571800	192500	192800	192800	192500	273
241	20241129	143100	18903990700	192800	192900	193100	192800	467
242	20241129	143000	18813945900	193100	192900	193100	192800	163
243	20241129	142900	18782490200	192900	193200	193400	192900	164
244	20241129	142800	18750806600	192900	193200	193500	192800	291
245	20241129	142700	18694586200	193100	193000	193200	192800	122
246	20241129	142600	18671037200	193000	193100	193500	193000	852
247	20241129	142500	18506485000	193200	193600	193800	193100	974
248	20241129	142400	18318253000	193600	193700	193700	193500	210
249	20241129	142300	18277590600	193600	193500	193800	193400	156
250	20241129	142200	18247382000	193500	193300	193800	193300	199
251	20241129	142100	18208863300	193300	193300	193600	193200	89
252	20241129	142000	18191655000	193300	193400	193700	193300	85
253	20241129	141900	18175213900	193400	193600	193900	193400	187
254	20241129	141800	18139006300	193700	193600	193700	193500	128
255	20241129	141700	18114224800	193500	193600	193600	193500	90
256	20241129	141600	18096805900	193500	193300	193600	193200	164
257	20241129	141500	18065076400	193200	193200	193300	193200	394
258	20241129	141400	17988924500	193300	193300	193400	193200	101
259	20241129	141300	17969406700	193300	193300	193400	193300	128
260	20241129	141200	17944661000	193300	193300	193500	193300	476
261	20241129	141100	17852636800	193300	193500	193500	193300	93
262	20241129	141000	17834653400	193400	193500	193500	193400	148
263	20241129	140900	17806027300	193400	193600	193700	193400	212
264	20241129	140800	17764989600	193800	193600	193800	193600	68
265	20241129	140700	17751817400	193600	194100	194100	193600	265
266	20241129	140600	17700439000	194200	194300	194400	194100	510
267	20241129	140500	17601386500	194300	194300	194400	194300	122
268	20241129	140400	17577677900	194300	194400	194400	194300	106
269	20241129	140300	17557078600	194300	194300	194400	194300	88
270	20241129	140200	17539977300	194300	194400	194400	194300	225
271	20241129	140100	17496245200	194400	194300	194400	194300	86
272	20241129	140000	17479530800	194300	194300	194400	194300	76
273	20241129	135900	17464760600	194300	194200	194400	194200	163
274	20241129	135800	17433089300	194200	194300	194400	194200	217
275	20241129	135700	17390916000	194100	194100	194300	194100	208
276	20241129	135600	17350516200	194200	194300	194400	194100	228
277	20241129	135500	17306232200	194300	194200	194300	194200	147
278	20241129	135400	17277678000	194300	194200	194300	194200	79
279	20241129	135300	17262332000	194200	194300	194300	194200	216
280	20241129	135200	17220369600	194300	194500	194500	194300	135
281	20241129	135100	17194126500	194500	194500	194600	194500	85
282	20241129	135000	17177590900	194500	194600	194700	194500	276
283	20241129	134900	17123892600	194500	194800	194800	194500	158
284	20241129	134800	17093129300	194700	194800	194900	194600	329
285	20241129	134700	17029066000	194800	195000	195100	194800	438
286	20241129	134600	16943696600	194900	195000	195100	194900	403
287	20241129	134500	16865115300	194900	194600	195100	194600	855
288	20241129	134400	16698472500	194700	194500	194700	194400	139
289	20241129	134300	16671435100	194400	194400	194600	194400	100
290	20241129	134200	16651988800	194400	194400	194500	194400	86
291	20241129	134100	16635266300	194400	194500	194500	194400	139
292	20241129	134000	16608236200	194500	193600	194500	193400	322
293	20241129	133900	16545692600	193600	193500	193800	193300	591
294	20241129	133800	16431317900	193500	193600	193900	193500	244
295	20241129	133700	16384063000	193600	193700	193800	193600	252
296	20241129	133600	16335249600	193800	193800	193800	193700	181
297	20241129	133500	16300175600	193800	193800	193900	193800	46
298	20241129	133400	16291258100	193800	194100	194200	193800	73
299	20241129	133300	16277098700	193900	193900	194500	193900	118
300	20241129	133200	16254203600	193900	194000	194400	193900	77
301	20241129	133100	16239258800	194100	194100	194200	193900	110
302	20241129	133000	16217909300	194100	194100	194200	194100	218
303	20241129	132900	16175592400	194100	194300	194300	194100	177
304	20241129	132800	16141221100	194300	193600	194300	193500	126
305	20241129	132700	16116796300	193600	193900	193900	193600	130
306	20241129	132600	16091607800	193800	193800	194000	193800	103
307	20241129	132500	16071636700	193900	193200	194100	193200	595
308	20241129	132400	15956305100	193200	193200	193400	193100	385
309	20241129	132300	15881910000	193100	193400	193500	193100	235
310	20241129	132200	15836480600	193400	193600	193700	193400	270
311	20241129	132100	15784213800	193600	193500	193600	193500	242
312	20241129	132000	15737364900	193500	193600	193600	193500	117
313	20241129	131900	15714717100	193600	193700	193700	193600	90
314	20241129	131800	15697292400	193600	193600	193700	193500	140
315	20241129	131700	15670183400	193600	193500	193600	193500	35
316	20241129	131600	15663407900	193500	193700	193800	193500	139
317	20241129	131500	15636487700	193700	193500	193700	193500	184
318	20241129	131400	15600857600	193500	193700	193700	193500	105
319	20241129	131300	15580531600	193800	193600	193800	193500	146
320	20241129	131200	15552261900	193600	193600	193700	193500	120
321	20241129	131100	15529024000	193600	193700	193700	193500	119
322	20241129	131000	15505986300	193600	193700	193700	193500	332
323	20241129	130900	15441687500	193700	193500	194100	193500	591
324	20241129	130800	15327063800	193500	193100	193500	193100	487
325	20241129	130700	15232937800	193100	193300	193300	193100	55
326	20241129	130600	15222311400	193300	193200	193400	193200	146
327	20241129	130500	15194093600	193300	193400	193500	193300	48
328	20241129	130400	15184811600	193400	193400	193400	193300	91
329	20241129	130300	15167216600	193500	193300	193500	193300	133
330	20241129	130200	15141498700	193300	193200	193300	193200	103
331	20241129	130100	15121591300	193200	193300	193400	193100	416
332	20241129	130000	15041250200	193400	193200	193400	193100	158
333	20241129	125900	15010712000	193200	193300	193400	193200	203
334	20241129	125800	14971476100	193400	193400	193400	193300	92
335	20241129	125700	14953689500	193400	193200	193500	193200	64
336	20241129	125600	14941316900	193200	193500	193600	193200	70
337	20241129	125500	14927773200	193300	193500	193600	193200	142
338	20241129	125400	14900306200	193500	193600	193700	193500	55
339	20241129	125300	14889659900	193700	193500	193700	193500	146
340	20241129	125200	14861392600	193500	193700	193700	193500	193
341	20241129	125100	14824040400	193600	193600	193700	193600	57
342	20241129	125000	14813004500	193600	193600	193900	193600	30
343	20241129	124900	14807195400	193700	193900	194200	193700	330
344	20241129	124800	14743192200	194000	194100	194100	193900	154
345	20241129	124700	14713315800	194100	194200	194300	193700	1149
346	20241129	124600	14490304900	194300	194200	194400	194200	278
347	20241129	124500	14436289000	194200	194400	194600	194200	143
348	20241129	124400	14408485300	194500	194700	194700	194300	222
349	20241129	124300	14365323900	194800	194800	194800	194700	257
350	20241129	124200	14315280100	194800	195000	195100	194800	127
351	20241129	124100	14290519500	195000	194800	195100	194800	346
352	20241129	124000	14223058700	194700	194800	195000	194700	403
353	20241129	123900	14144556700	194700	194900	195000	194400	514
354	20241129	123800	14044421900	195000	194800	195300	194800	831
355	20241129	123700	13882310300	194800	194500	194900	194500	588
356	20241129	123600	13767828400	194500	194500	194600	194300	183
357	20241129	123500	13732231200	194300	194500	194600	194300	172
358	20241129	123400	13698776200	194500	194300	194500	194200	278
359	20241129	123300	13644742300	194200	194100	194300	194100	121
360	20241129	123200	13621241700	194000	194000	194200	194000	258
361	20241129	123100	13571169200	194100	194000	194100	193900	167
362	20241129	123000	13538767600	194000	194000	194100	193900	537
363	20241129	122900	13434558800	194000	194200	194200	194000	83
364	20241129	122800	13418443900	194100	194200	194300	194100	114
365	20241129	122700	13396307200	194100	194700	194700	194100	356
366	20241129	122600	13327060600	194600	194900	195000	194600	347
367	20241129	122500	13259440300	194900	194700	194900	194700	142
368	20241129	122400	13231770800	194700	194400	195000	194400	938
369	20241129	122300	13049045200	194400	194500	194600	194400	312
370	20241129	122200	12988362400	194400	194100	194500	194000	405
371	20241129	122100	12909660600	194300	194100	194600	194000	545
372	20241129	122000	12803752800	194200	194000	194300	194000	126
373	20241129	121900	12779293700	194000	194000	194200	193900	257
374	20241129	121800	12729444200	193900	193600	193900	193400	183
375	20241129	121700	12693986900	193600	193100	194000	193100	547
376	20241129	121600	12588029900	193100	193000	193200	192900	177
377	20241129	121500	12553857600	192900	193000	193000	192800	102
378	20241129	121400	12534177600	193000	193100	193100	192800	68
379	20241129	121300	12521056900	193200	193000	193200	193000	165
380	20241129	121200	12489202800	192700	192800	193200	192500	115
381	20241129	121100	12467027400	192700	192600	192700	192400	92
382	20241129	121000	12449308700	192500	192500	192600	192500	47
383	20241129	120900	12440261100	192300	192600	192600	192300	186
384	20241129	120800	12404468000	192600	192700	192700	192500	177
385	20241129	120700	12370370800	192600	192400	192600	192400	203
386	20241129	120600	12331278900	192500	192500	192500	192400	60
387	20241129	120500	12319733200	192500	192400	192500	192400	74
388	20241129	120400	12305490600	192400	192500	192600	192400	81
389	20241129	120300	12289898300	192500	192900	192900	192300	325
390	20241129	120200	12227316900	192900	192800	192900	192700	194
391	20241129	120100	12189914200	192700	192600	192700	192500	102
392	20241129	120000	12170265600	192500	192200	192600	192000	340
393	20241129	115900	12104846200	192200	192100	192300	192000	250
394	20241129	115800	12056805300	192100	192000	192200	192000	91
395	20241129	115700	12039330900	192200	191900	192200	191900	262
396	20241129	115600	11989017400	191900	191800	192200	191800	294
397	20241129	115500	11932576300	191800	191700	191900	191500	306
398	20241129	115400	11873895000	191800	191700	191900	191600	520
399	20241129	115300	11774198000	191800	191500	191800	191500	299
400	20241129	115200	11716888200	191500	191300	191700	191100	286
401	20241129	115100	11662138600	191500	191000	191500	191000	422
402	20241129	115000	11581458700	191000	191000	191200	191000	92
403	20241129	114900	11563877900	191000	190800	191300	190600	339
404	20241129	114800	11499117800	190800	190800	191000	190800	215
405	20241129	114700	11458081800	190700	191100	191100	190500	201
406	20241129	114600	11419724300	191100	191100	191100	191000	249
407	20241129	114500	11372157500	191000	190500	191100	190400	417
408	20241129	114400	11292606600	190500	190400	190600	190400	54
409	20241129	114300	11282318100	190300	190400	190400	190300	147
410	20241129	114200	11254333600	190400	190300	190400	190300	43
411	20241129	114100	11246150500	190300	190300	190400	190300	109
412	20241129	114000	11225399000	190300	190400	190400	190300	48
413	20241129	113900	11216263800	190300	190500	190600	190300	218
414	20241129	113800	11174752300	190500	190300	190500	190300	82
415	20241129	113700	11159142200	190500	190300	190500	190300	84
416	20241129	113600	11143141600	190500	190500	190600	190300	104
417	20241129	113500	11123335400	190500	190400	190500	190300	108
418	20241129	113400	11102769800	190300	190500	190600	190300	146
419	20241129	113300	11074955800	190600	190400	190600	190300	129
420	20241129	113200	11050391200	190500	190600	190600	190300	115
421	20241129	113100	11028483800	190600	190700	190700	190600	72
422	20241129	113000	11014754600	190600	190700	190800	190600	134
423	20241129	112900	10989198200	190700	190700	190800	190500	269
424	20241129	112800	10937910800	190700	190800	190800	190500	134
425	20241129	112700	10912356200	190800	190700	190800	190500	198
426	20241129	112600	10874600900	190700	190700	190800	190700	87
427	20241129	112500	10858009900	190700	190100	190700	189900	360
428	20241129	112400	10789507600	190100	190300	190300	189900	45
429	20241129	112300	10780949800	190500	189900	190500	189900	76
430	20241129	112200	10766500800	190500	190400	190500	190000	279
431	20241129	112100	10713419000	190600	190400	190700	190300	109
432	20241129	112000	10692654700	190300	190600	190600	190300	238
433	20241129	111900	10647304600	190500	190300	190800	190300	440
434	20241129	111800	10563449400	190300	190000	190300	190000	165
435	20241129	111700	10532066500	190100	190100	190300	190100	265
436	20241129	111600	10481649000	190000	190100	190200	189900	85
437	20241129	111500	10465495600	190200	190200	190300	190200	105
438	20241129	111400	10445519400	190200	190300	190300	190200	149
439	20241129	111300	10417167600	190200	190200	190300	190200	170
440	20241129	111200	10384828200	190200	190300	190300	190200	86
441	20241129	111100	10368463800	190300	190000	190300	189700	221
442	20241129	111000	10326476300	190000	189700	190100	189700	103
443	20241129	110900	10306909900	189700	190100	190100	189700	231
444	20241129	110800	10263047600	190100	190000	190200	190000	87
445	20241129	110700	10246508900	190000	190300	190300	190000	149
446	20241129	110600	10218183100	190400	189700	190400	189600	221
447	20241129	110500	10176228200	189700	189700	189800	189600	56
448	20241129	110400	10165605000	189700	189600	189800	189600	130
449	20241129	110300	10140945500	189500	189600	189600	189400	245
450	20241129	110200	10094518000	189500	189000	189600	189000	122
451	20241129	110100	10071433400	189200	189300	189300	189000	142
452	20241129	110000	10044564500	189200	189400	189400	189200	100
453	20241129	105900	10025632100	189300	189700	189700	189300	238
454	20241129	105800	9980529500	189900	190000	190100	189500	581
455	20241129	105700	9870354100	189900	189900	189900	189600	154
456	20241129	105600	9841127700	189800	189900	189900	189600	49
457	20241129	105500	9831828400	189800	189900	190000	189800	75
458	20241129	105400	9817584800	189900	189800	189900	189600	168
459	20241129	105300	9785696600	189800	189600	189900	189600	106
460	20241129	105200	9765572700	189600	189600	189900	189500	116
461	20241129	105100	9743558700	189800	189800	189900	189500	174
462	20241129	105000	9710555100	189800	189800	189900	189700	123
463	20241129	104900	9687212000	189800	190000	190000	189600	190
464	20241129	104800	9651152100	189900	189900	189900	189800	120
465	20241129	104700	9628369300	189800	189900	190000	189800	73
466	20241129	104600	9614510100	189800	189900	189900	189800	104
467	20241129	104500	9594762600	189900	190000	190100	189900	95
468	20241129	104400	9576711800	190000	189900	190100	189900	46
469	20241129	104300	9567973200	189900	189900	190000	189800	344
470	20241129	104200	9502654800	189900	189300	190100	189300	521
471	20241129	104100	9403891400	189300	188900	189300	188700	514
472	20241129	104000	9306752300	189100	189100	189100	188800	862
473	20241129	103900	9143839000	189100	189100	189400	189000	302
474	20241129	103800	9086716900	189300	189100	189400	189000	405
475	20241129	103700	9010106600	189000	189100	189300	189000	313
476	20241129	103600	8950891600	189200	188700	189300	188500	714
477	20241129	103500	8816060100	188600	188700	188800	188500	322
478	20241129	103400	8755313300	188700	188700	188800	188600	188
479	20241129	103300	8719843100	188700	188500	188700	188400	221
480	20241129	103200	8678169900	188400	189100	189100	188200	517
481	20241129	103100	8580707400	189100	189500	189500	188900	163
482	20241129	103000	8549869100	189500	189300	189500	189200	151
483	20241129	102900	8521276700	189300	190400	190400	189100	1079
484	20241129	102800	8316538100	190100	190300	190600	190100	229
485	20241129	102700	8272942500	190400	190900	190900	190300	319
486	20241129	102600	8212092800	190800	191000	191100	190800	169
487	20241129	102500	8179819600	191200	191100	191200	190700	403
488	20241129	102400	8102856800	191100	191100	191300	191100	504
489	20241129	102300	8006494500	191200	191100	191300	190900	315
490	20241129	102200	7946311100	191100	191200	191300	190900	1320
491	20241129	102100	7693998800	191100	191400	191400	191100	165
492	20241129	102000	7662451300	191400	190700	191400	190600	581
493	20241129	101900	7551398900	190800	191100	191300	190800	295
494	20241129	101800	7495056100	191300	191200	191500	191100	551
495	20241129	101700	7389630400	191200	190200	191300	190000	1203
496	20241129	101600	7160217600	190100	189800	190100	189800	144
497	20241129	101500	7132860000	189700	189800	189800	189700	107
498	20241129	101400	7112558800	189800	189900	190000	189600	722
499	20241129	101300	6975501300	189900	190100	190100	189900	244
500	20241129	101200	6929142700	190100	190000	190100	189700	631
501	20241129	101100	6809268300	190000	190100	190100	190000	117
502	20241129	101000	6787037800	190100	190100	190200	190100	66
503	20241129	100900	6774490500	190100	190100	190300	189000	245
504	20241129	100800	6728032900	190400	189500	190400	189500	832
505	20241129	100700	6570015700	189500	189500	189600	189500	221
506	20241129	100600	6528124900	189500	189000	189500	189000	1060
507	20241129	100500	6327420100	188800	188800	188900	188700	205
508	20241129	100400	6288713400	188700	188900	188900	188400	1301
509	20241129	100300	6043303000	188900	189100	189200	188900	310
510	20241129	100200	5984690500	189200	189400	189500	189200	153
511	20241129	100100	5955718500	189400	189300	189500	189300	126
512	20241129	100000	5931855200	189300	189400	189500	189300	335
513	20241129	095900	5868395800	189400	189400	189600	188900	274
514	20241129	095800	5816547500	189500	188900	189600	188800	426
515	20241129	095700	5735925100	188900	188300	188900	188300	462
516	20241129	095600	5648779100	188300	188300	188500	187900	2111
517	20241129	095500	5251678000	188200	188400	188400	188200	126
518	20241129	095400	5227947700	188400	188400	188600	188300	75
519	20241129	095300	5213817800	188400	188200	188600	188100	430
520	20241129	095200	5132827800	188200	188500	188500	188000	1244
521	20241129	095100	4898734900	188500	188700	188900	188400	915
522	20241129	095000	4726120800	189000	188300	189000	188000	1075
523	20241129	094900	4523724900	188400	189100	189100	188300	911
524	20241129	094800	4351713500	189100	189500	189600	189100	934
525	20241129	094700	4174976700	189500	189400	189500	189400	102
526	20241129	094600	4155654300	189400	189500	189500	189300	363
527	20241129	094500	4086897700	189400	189400	189500	189300	295
528	20241129	094400	4031031800	189400	189300	189500	189300	271
529	20241129	094300	3979705000	189300	189400	189400	189300	43
530	20241129	094200	3971565000	189300	189600	189600	189200	636
531	20241129	094100	3851149200	189600	189400	189600	189400	91
532	20241129	094000	3833907300	189300	189400	189600	189300	492
533	20241129	093900	3740729200	189400	189600	189600	189400	286
534	20241129	093800	3686523200	189500	189600	189600	189400	368
535	20241129	093700	3616774600	189600	189700	189800	189500	295
536	20241129	093600	3560846100	189800	190300	190300	189700	336
537	20241129	093500	3497025900	190300	190500	190600	190300	264
538	20241129	093400	3446760200	190500	190700	191000	190500	233
539	20241129	093300	3402325600	190700	190800	191000	190500	608
540	20241129	093200	3286314600	190800	190800	191000	190800	170
541	20241129	093100	3253866900	190700	190900	190900	190600	149
542	20241129	093000	3225454300	190800	191100	191100	190800	252
543	20241129	092900	3177312700	191200	191200	191400	191100	69
544	20241129	092800	3164119900	191200	191500	191500	191000	82
545	20241129	092700	3148425700	191000	191000	191600	190900	452
546	20241129	092600	3061933900	190800	190400	190800	190200	1199
547	20241129	092500	2833499500	190400	189300	190400	189300	877
548	20241129	092400	2666990600	189400	189700	189700	189400	336
549	20241129	092300	2603310200	189600	189700	189900	189600	489
550	20241129	092200	2510559800	189800	190300	190300	189700	979
551	20241129	092100	2324621800	190200	189700	190600	189300	429
552	20241129	092000	2243152800	189700	190000	190100	189400	1222
553	20241129	091900	2011328700	190200	190600	190700	190100	1219
554	20241129	091800	1779273800	190600	191300	191300	190600	943
555	20241129	091700	1599100200	191300	191700	191700	191200	596
556	20241129	091600	1485006000	191600	191900	191900	191500	212
557	20241129	091500	1444383600	192700	192100	192700	191300	848
558	20241129	091400	1281805300	192100	191600	192400	191600	243
559	20241129	091300	1235161800	191600	191500	192200	191400	365
560	20241129	091200	1165215000	191500	192400	192400	191500	569
561	20241129	091100	1055944900	192500	193200	193600	192500	813
562	20241129	091000	899038600	193200	193800	193800	193200	434
563	20241129	090900	815152800	193200	193700	194000	193200	316
564	20241129	090800	754001800	193800	195000	195000	193700	233
565	20241129	090700	708705600	195000	193300	195000	193300	575
566	20241129	090600	597039400	193400	192800	194100	192800	304
567	20241129	090500	538198900	192800	193900	193900	192800	465
568	20241129	090400	448367800	194000	194000	194000	193800	29
569	20241129	090300	442742000	194100	194300	195000	193700	363
570	20241129	090200	372194100	194200	194300	194900	193700	799
571	20241129	090100	216956700	194300	194200	194300	194200	143
572	20241129	090000	189183800	194200	192800	194200	192800	975