KissMeData/003230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183900	22082966000	535000	535000	535000	535000	1068
3	20241119	183800	22082966000	535000	535000	535000	535000	0
4	20241119	183700	22082966000	535000	535000	535000	535000	0
5	20241119	183600	22082966000	535000	535000	535000	535000	0
6	20241119	183500	22082966000	535000	535000	535000	535000	0
7	20241119	183400	22082966000	535000	535000	535000	535000	0
8	20241119	183300	22082966000	535000	535000	535000	535000	0
9	20241119	183200	22082966000	535000	535000	535000	535000	0
10	20241119	183100	22082966000	535000	535000	535000	535000	0
11	20241119	183000	22082966000	535000	535000	535000	535000	0
12	20241119	182900	22082966000	535000	535000	535000	535000	0
13	20241119	182800	22082966000	535000	535000	535000	535000	0
14	20241119	182700	22082966000	535000	535000	535000	535000	0
15	20241119	182600	22082966000	535000	535000	535000	535000	0
16	20241119	182500	22082966000	535000	535000	535000	535000	0
17	20241119	182400	22082966000	535000	535000	535000	535000	0
18	20241119	182300	22082966000	535000	535000	535000	535000	0
19	20241119	182200	22082966000	535000	535000	535000	535000	0
20	20241119	182100	22082966000	535000	535000	535000	535000	0
21	20241119	182000	22082966000	535000	535000	535000	535000	0
22	20241119	181900	22082966000	535000	535000	535000	535000	0
23	20241119	181800	22082966000	535000	535000	535000	535000	0
24	20241119	181700	22082966000	535000	535000	535000	535000	0
25	20241119	181600	22082966000	535000	535000	535000	535000	0
26	20241119	181500	22082966000	535000	535000	535000	535000	0
27	20241119	181400	22082966000	535000	535000	535000	535000	0
28	20241119	181300	22082966000	535000	535000	535000	535000	0
29	20241119	181200	22082966000	535000	535000	535000	535000	0
30	20241119	181100	22082966000	535000	535000	535000	535000	0
31	20241119	181000	22082966000	535000	535000	535000	535000	0
32	20241119	180900	22082966000	535000	535000	535000	535000	1068
33	20241119	180800	22082966000	535000	535000	535000	535000	0
34	20241119	180700	22082966000	535000	535000	535000	535000	0
35	20241119	180600	22082966000	535000	535000	535000	535000	0
36	20241119	180500	22082966000	535000	535000	535000	535000	0
37	20241119	180400	22082966000	535000	535000	535000	535000	0
38	20241119	180300	22082966000	535000	535000	535000	535000	0
39	20241119	180200	22082966000	535000	535000	535000	535000	0
40	20241119	180100	22082966000	535000	535000	535000	535000	0
41	20241119	180000	22082966000	535000	535000	535000	535000	0
42	20241119	175900	22082966000	535000	535000	535000	535000	0
43	20241119	175800	22082966000	535000	535000	535000	535000	0
44	20241119	175700	22082966000	535000	535000	535000	535000	0
45	20241119	175600	22082966000	535000	535000	535000	535000	0
46	20241119	175500	22082966000	535000	535000	535000	535000	0
47	20241119	175400	22082966000	535000	535000	535000	535000	0
48	20241119	175300	22082966000	535000	535000	535000	535000	0
49	20241119	175200	22082966000	535000	535000	535000	535000	0
50	20241119	175100	22082966000	535000	535000	535000	535000	0
51	20241119	175000	22082966000	535000	535000	535000	535000	0
52	20241119	174900	22082966000	535000	535000	535000	535000	0
53	20241119	174800	22082966000	535000	535000	535000	535000	0
54	20241119	174700	22082966000	535000	535000	535000	535000	0
55	20241119	174600	22082966000	535000	535000	535000	535000	0
56	20241119	174500	22082966000	535000	535000	535000	535000	0
57	20241119	174400	22082966000	535000	535000	535000	535000	0
58	20241119	174300	22082966000	535000	535000	535000	535000	0
59	20241119	174200	22082966000	535000	535000	535000	535000	0
60	20241119	174100	22082966000	535000	535000	535000	535000	0
61	20241119	174000	22082966000	535000	535000	535000	535000	0
62	20241119	173900	22082966000	535000	535000	535000	535000	1068
63	20241119	173800	22082966000	535000	535000	535000	535000	0
64	20241119	173700	22082966000	535000	535000	535000	535000	0
65	20241119	173600	22082966000	535000	535000	535000	535000	0
66	20241119	173500	22082966000	535000	535000	535000	535000	0
67	20241119	173400	22082966000	535000	535000	535000	535000	0
68	20241119	173300	22082966000	535000	535000	535000	535000	0
69	20241119	173200	22082966000	535000	535000	535000	535000	0
70	20241119	173100	22082966000	535000	535000	535000	535000	0
71	20241119	173000	22082966000	535000	535000	535000	535000	0
72	20241119	172900	22082966000	535000	535000	535000	535000	0
73	20241119	172800	22082966000	535000	535000	535000	535000	0
74	20241119	172700	22082966000	535000	535000	535000	535000	0
75	20241119	172600	22082966000	535000	535000	535000	535000	0
76	20241119	172500	22082966000	535000	535000	535000	535000	0
77	20241119	172400	22082966000	535000	535000	535000	535000	0
78	20241119	172300	22082966000	535000	535000	535000	535000	0
79	20241119	172200	22082966000	535000	535000	535000	535000	0
80	20241119	172100	22082966000	535000	535000	535000	535000	0
81	20241119	172000	22082966000	535000	535000	535000	535000	0
82	20241119	171900	22082966000	535000	535000	535000	535000	0
83	20241119	171800	22082966000	535000	535000	535000	535000	0
84	20241119	171700	22082966000	535000	535000	535000	535000	0
85	20241119	171600	22082966000	535000	535000	535000	535000	0
86	20241119	171500	22082966000	535000	535000	535000	535000	0
87	20241119	171400	22082966000	535000	535000	535000	535000	0
88	20241119	171300	22082966000	535000	535000	535000	535000	0
89	20241119	171200	22082966000	535000	535000	535000	535000	0
90	20241119	171100	22082966000	535000	535000	535000	535000	0
91	20241119	171000	22082966000	535000	535000	535000	535000	0
92	20241119	170900	22082966000	535000	535000	535000	535000	1068
93	20241119	170800	22082966000	535000	535000	535000	535000	0
94	20241119	170700	22082966000	535000	535000	535000	535000	0
95	20241119	170600	22082966000	535000	535000	535000	535000	0
96	20241119	170500	22082966000	535000	535000	535000	535000	0
97	20241119	170400	22082966000	535000	535000	535000	535000	0
98	20241119	170300	22082966000	535000	535000	535000	535000	0
99	20241119	170200	22082966000	535000	535000	535000	535000	0
100	20241119	170100	22082966000	535000	535000	535000	535000	0
101	20241119	170000	22082966000	535000	535000	535000	535000	0
102	20241119	165900	22082966000	535000	535000	535000	535000	0
103	20241119	165800	22082966000	535000	535000	535000	535000	0
104	20241119	165700	22082966000	535000	535000	535000	535000	0
105	20241119	165600	22082966000	535000	535000	535000	535000	0
106	20241119	165500	22082966000	535000	535000	535000	535000	0
107	20241119	165400	22082966000	535000	535000	535000	535000	0
108	20241119	165300	22082966000	535000	535000	535000	535000	0
109	20241119	165200	22082966000	535000	535000	535000	535000	0
110	20241119	165100	22082966000	535000	535000	535000	535000	0
111	20241119	165000	22082966000	535000	535000	535000	535000	0
112	20241119	164900	22082966000	535000	535000	535000	535000	0
113	20241119	164800	22082966000	535000	535000	535000	535000	0
114	20241119	164700	22082966000	535000	535000	535000	535000	0
115	20241119	164600	22082966000	535000	535000	535000	535000	0
116	20241119	164500	22082966000	535000	535000	535000	535000	0
117	20241119	164400	22082966000	535000	535000	535000	535000	0
118	20241119	164300	22082966000	535000	535000	535000	535000	0
119	20241119	164200	22082966000	535000	535000	535000	535000	0
120	20241119	164100	22082966000	535000	535000	535000	535000	0
121	20241119	164000	22082966000	535000	535000	535000	535000	0
122	20241119	163900	22082966000	535000	535000	535000	535000	1068
123	20241119	163800	22082966000	535000	535000	535000	535000	0
124	20241119	163700	22082966000	535000	535000	535000	535000	0
125	20241119	163600	22082966000	535000	535000	535000	535000	0
126	20241119	163500	22082966000	535000	535000	535000	535000	0
127	20241119	163400	22082966000	535000	535000	535000	535000	0
128	20241119	163300	22082966000	535000	535000	535000	535000	0
129	20241119	163200	22082966000	535000	535000	535000	535000	0
130	20241119	163100	22082966000	535000	535000	535000	535000	0
131	20241119	163000	22082966000	535000	535000	535000	535000	0
132	20241119	162900	22082966000	535000	535000	535000	535000	0
133	20241119	162800	22082966000	535000	535000	535000	535000	0
134	20241119	162700	22082966000	535000	535000	535000	535000	0
135	20241119	162600	22082966000	535000	535000	535000	535000	0
136	20241119	162500	22082966000	535000	535000	535000	535000	0
137	20241119	162400	22082966000	535000	535000	535000	535000	0
138	20241119	162300	22082966000	535000	535000	535000	535000	0
139	20241119	162200	22082966000	535000	535000	535000	535000	0
140	20241119	162100	22082966000	535000	535000	535000	535000	0
141	20241119	162000	22082966000	535000	535000	535000	535000	0
142	20241119	161900	22082966000	535000	535000	535000	535000	0
143	20241119	161800	22082966000	535000	535000	535000	535000	0
144	20241119	161700	22082966000	535000	535000	535000	535000	0
145	20241119	161600	22082966000	535000	535000	535000	535000	0
146	20241119	161500	22082966000	535000	535000	535000	535000	0
147	20241119	161400	22082966000	535000	535000	535000	535000	0
148	20241119	161300	22082966000	535000	535000	535000	535000	0
149	20241119	161200	22082966000	535000	535000	535000	535000	0
150	20241119	161100	22082966000	535000	535000	535000	535000	0
151	20241119	161000	22082966000	535000	535000	535000	535000	0
152	20241119	160900	22082966000	535000	535000	535000	535000	1068
153	20241119	160800	22082966000	535000	535000	535000	535000	0
154	20241119	160700	22082966000	535000	535000	535000	535000	0
155	20241119	160600	22082966000	535000	535000	535000	535000	0
156	20241119	160500	22082966000	535000	535000	535000	535000	0
157	20241119	160400	22082966000	535000	535000	535000	535000	0
158	20241119	160300	22082966000	535000	535000	535000	535000	0
159	20241119	160200	22082966000	535000	535000	535000	535000	0
160	20241119	160100	22082966000	535000	535000	535000	535000	0
161	20241119	160000	22082966000	535000	535000	535000	535000	0
162	20241119	155900	22082966000	535000	535000	535000	535000	0
163	20241119	155800	22082966000	535000	535000	535000	535000	0
164	20241119	155700	22082966000	535000	535000	535000	535000	0
165	20241119	155600	22082966000	535000	535000	535000	535000	0
166	20241119	155500	22082966000	535000	535000	535000	535000	0
167	20241119	155400	22082966000	535000	535000	535000	535000	0
168	20241119	155300	22082966000	535000	535000	535000	535000	0
169	20241119	155200	22082966000	535000	535000	535000	535000	0
170	20241119	155100	22082966000	535000	535000	535000	535000	0
171	20241119	155000	22082966000	535000	535000	535000	535000	0
172	20241119	154900	22082966000	535000	535000	535000	535000	0
173	20241119	154800	22082966000	535000	535000	535000	535000	0
174	20241119	154700	22082966000	535000	535000	535000	535000	0
175	20241119	154600	22082966000	535000	535000	535000	535000	0
176	20241119	154500	22082966000	535000	535000	535000	535000	0
177	20241119	154400	22082966000	535000	535000	535000	535000	0
178	20241119	154300	22082966000	535000	535000	535000	535000	0
179	20241119	154200	22082966000	535000	535000	535000	535000	0
180	20241119	154100	22082966000	535000	535000	535000	535000	0
181	20241119	154000	22082966000	535000	535000	535000	535000	0
182	20241119	153900	22082966000	535000	535000	535000	535000	1068
183	20241119	153800	22082966000	535000	535000	535000	535000	0
184	20241119	153700	22082966000	535000	535000	535000	535000	0
185	20241119	153600	22082966000	535000	535000	535000	535000	0
186	20241119	153500	22082966000	535000	535000	535000	535000	0
187	20241119	153400	22082966000	535000	535000	535000	535000	0
188	20241119	153300	22082966000	535000	535000	535000	535000	0
189	20241119	153200	22082966000	535000	535000	535000	535000	0
190	20241119	153100	22082966000	535000	535000	535000	535000	0
191	20241119	153000	22082966000	535000	535000	535000	535000	1068
192	20241119	152900	21511586000	536000	536000	536000	536000	0
193	20241119	152800	21511586000	536000	536000	536000	536000	0
194	20241119	152700	21511586000	536000	536000	536000	536000	0
195	20241119	152600	21511586000	536000	536000	536000	536000	0
196	20241119	152500	21511586000	536000	536000	536000	536000	0
197	20241119	152400	21511586000	536000	536000	536000	536000	0
198	20241119	152300	21511586000	536000	536000	536000	536000	0
199	20241119	152200	21511586000	536000	536000	536000	536000	0
200	20241119	152100	21511586000	536000	536000	536000	536000	0
201	20241119	152000	21511586000	536000	536000	536000	536000	0
202	20241119	151900	21511586000	536000	536000	537000	535000	155
203	20241119	151800	21428493000	535000	535000	536000	535000	96
204	20241119	151700	21377081000	536000	535000	536000	535000	141
205	20241119	151600	21301607000	536000	535000	536000	535000	73
206	20241119	151500	21262508000	535000	535000	536000	535000	171
207	20241119	151400	21170980000	535000	535000	536000	535000	296
208	20241119	151300	21012406000	535000	536000	536000	535000	86
209	20241119	151200	20966372000	536000	535000	536000	535000	88
210	20241119	151100	20919282000	536000	535000	536000	535000	62
211	20241119	151000	20886088000	535000	536000	537000	535000	309
212	20241119	150900	20720524000	536000	536000	537000	536000	44
213	20241119	150800	20696933000	537000	537000	537000	536000	61
214	20241119	150700	20664209000	537000	535000	537000	535000	164
215	20241119	150600	20576327000	536000	535000	536000	535000	502
216	20241119	150500	20307711000	536000	536000	536000	535000	137
217	20241119	150400	20234309000	536000	536000	536000	535000	47
218	20241119	150300	20209129000	536000	536000	536000	535000	74
219	20241119	150200	20169489000	536000	536000	536000	535000	53
220	20241119	150100	20141095000	536000	536000	536000	535000	45
221	20241119	150000	20116985000	536000	536000	536000	535000	111
222	20241119	145900	20057520000	535000	536000	536000	535000	125
223	20241119	145800	19990532000	536000	536000	536000	535000	67
224	20241119	145700	19954632000	536000	536000	536000	535000	71
225	20241119	145600	19916590000	536000	536000	536000	535000	28
226	20241119	145500	19901583000	536000	535000	536000	535000	159
227	20241119	145400	19816382000	536000	537000	537000	536000	494
228	20241119	145300	19551565000	537000	537000	537000	536000	54
229	20241119	145200	19522580000	536000	538000	538000	536000	216
230	20241119	145100	19406593000	538000	538000	539000	538000	47
231	20241119	145000	19381306000	538000	539000	540000	538000	64
232	20241119	144900	19346824000	539000	538000	540000	537000	279
233	20241119	144800	19196885000	539000	538000	540000	538000	56
234	20241119	144700	19166703000	538000	538000	540000	537000	92
235	20241119	144600	19117172000	538000	538000	539000	538000	56
236	20241119	144500	19087017000	538000	539000	539000	538000	66
237	20241119	144400	19051496000	539000	538000	539000	538000	144
238	20241119	144300	18973988000	539000	537000	539000	537000	54
239	20241119	144200	18944895000	538000	538000	538000	538000	41
240	20241119	144100	18922837000	538000	538000	538000	537000	53
241	20241119	144000	18894346000	538000	539000	539000	538000	115
242	20241119	143900	18832408000	539000	538000	539000	538000	60
243	20241119	143800	18800096000	538000	539000	539000	538000	75
244	20241119	143700	18759718000	538000	539000	539000	538000	57
245	20241119	143600	18729020000	539000	539000	539000	538000	61
246	20241119	143500	18696174000	539000	539000	539000	538000	36
247	20241119	143400	18676786000	539000	537000	539000	537000	57
248	20241119	143300	18646096000	538000	537000	539000	537000	151
249	20241119	143200	18564836000	537000	538000	538000	537000	50
250	20241119	143100	18537943000	538000	538000	538000	537000	33
251	20241119	143000	18520204000	538000	538000	538000	537000	185
252	20241119	142900	18420816000	538000	537000	538000	536000	100
253	20241119	142800	18367098000	537000	537000	537000	536000	68
254	20241119	142700	18330614000	537000	537000	537000	536000	90
255	20241119	142600	18282298000	537000	537000	537000	536000	50
256	20241119	142500	18255454000	537000	537000	538000	536000	88
257	20241119	142400	18208220000	537000	537000	537000	536000	60
258	20241119	142300	18176004000	536000	537000	537000	536000	76
259	20241119	142200	18135236000	537000	536000	537000	536000	38
260	20241119	142100	18114842000	537000	537000	537000	536000	78
261	20241119	142000	18072958000	537000	537000	537000	536000	33
262	20241119	141900	18055246000	537000	537000	538000	536000	102
263	20241119	141800	18000449000	538000	537000	538000	537000	41
264	20241119	141700	17978409000	537000	538000	538000	536000	238
265	20241119	141600	17850593000	538000	538000	538000	537000	28
266	20241119	141500	17835536000	538000	538000	539000	537000	70
267	20241119	141400	17797880000	538000	539000	539000	537000	106
268	20241119	141300	17740840000	539000	539000	539000	538000	49
269	20241119	141200	17714436000	538000	538000	539000	538000	52
270	20241119	141100	17686429000	539000	538000	539000	537000	53
271	20241119	141000	17657907000	538000	538000	538000	537000	63
272	20241119	140900	17624023000	538000	538000	538000	537000	42
273	20241119	140800	17601430000	538000	539000	539000	537000	127
274	20241119	140700	17533099000	539000	539000	539000	538000	23
275	20241119	140600	17520708000	539000	538000	539000	538000	50
276	20241119	140500	17493765000	538000	538000	538000	537000	60
277	20241119	140400	17461498000	538000	538000	538000	537000	40
278	20241119	140300	17439987000	538000	538000	538000	537000	72
279	20241119	140200	17401253000	538000	538000	538000	537000	52
280	20241119	140100	17373299000	538000	538000	538000	537000	71
281	20241119	140000	17335109000	538000	537000	538000	537000	61
282	20241119	135900	17302308000	537000	538000	538000	537000	60
283	20241119	135800	17270059000	537000	538000	538000	536000	43
284	20241119	135700	17246951000	537000	537000	538000	536000	320
285	20241119	135600	17075273000	537000	537000	537000	537000	40
286	20241119	135500	17053793000	536000	537000	538000	536000	669
287	20241119	135400	16694986000	537000	538000	538000	537000	44
288	20241119	135300	16671336000	538000	537000	538000	537000	63
289	20241119	135200	16637452000	537000	538000	538000	537000	102
290	20241119	135100	16582644000	538000	537000	539000	537000	69
291	20241119	135000	16545535000	539000	538000	539000	537000	50
292	20241119	134900	16518616000	538000	539000	540000	537000	263
293	20241119	134800	16377129000	540000	540000	540000	539000	76
294	20241119	134700	16336110000	540000	539000	540000	538000	52
295	20241119	134600	16308067000	539000	539000	540000	538000	50
296	20241119	134500	16281107000	540000	540000	540000	539000	80
297	20241119	134400	16237928000	540000	539000	540000	539000	68
298	20241119	134300	16201236000	539000	539000	539000	538000	89
299	20241119	134200	16153312000	539000	540000	540000	539000	133
300	20241119	134100	16081604000	540000	539000	540000	539000	45
301	20241119	134000	16057314000	539000	540000	540000	539000	46
302	20241119	133900	16032484000	540000	540000	540000	539000	40
303	20241119	133800	16010890000	539000	538000	539000	538000	98
304	20241119	133700	15958111000	539000	539000	539000	538000	39
305	20241119	133600	15937092000	538000	539000	539000	538000	62
306	20241119	133500	15903684000	540000	540000	540000	538000	36
307	20241119	133400	15884254000	540000	540000	540000	539000	155
308	20241119	133300	15800675000	540000	539000	540000	538000	78
309	20241119	133200	15758583000	539000	539000	540000	538000	50
310	20241119	133100	15731619000	540000	540000	540000	539000	112
311	20241119	133000	15671222000	540000	539000	540000	539000	39
312	20241119	132900	15650175000	539000	540000	540000	539000	68
313	20241119	132800	15613500000	540000	539000	540000	539000	98
314	20241119	132700	15560624000	539000	539000	540000	539000	31
315	20241119	132600	15543897000	540000	540000	540000	539000	100
316	20241119	132500	15489957000	540000	540000	540000	539000	65
317	20241119	132400	15454900000	539000	539000	540000	539000	62
318	20241119	132300	15421441000	540000	540000	540000	539000	45
319	20241119	132200	15397157000	540000	540000	540000	538000	46
320	20241119	132100	15372343000	539000	539000	540000	539000	141
321	20241119	132000	15296323000	540000	540000	540000	539000	68
322	20241119	131900	15259608000	540000	539000	540000	539000	33
323	20241119	131800	15241815000	539000	540000	540000	539000	63
324	20241119	131700	15207819000	539000	540000	540000	538000	300
325	20241119	131600	15046235000	540000	539000	540000	539000	44
326	20241119	131500	15022481000	539000	539000	540000	539000	54
327	20241119	131400	14993347000	538000	539000	540000	538000	79
328	20241119	131300	14950768000	540000	539000	540000	539000	50
329	20241119	131200	14923778000	539000	539000	540000	539000	62
330	20241119	131100	14890354000	539000	538000	539000	538000	101
331	20241119	131000	14835957000	538000	538000	538000	537000	53
332	20241119	130900	14807474000	538000	538000	538000	537000	62
333	20241119	130800	14774124000	538000	538000	538000	537000	67
334	20241119	130700	14738080000	538000	537000	538000	537000	31
335	20241119	130600	14721431000	537000	537000	537000	537000	56
336	20241119	130500	14691359000	538000	536000	538000	536000	85
337	20241119	130400	14645724000	537000	537000	538000	536000	202
338	20241119	130300	14537278000	537000	538000	538000	537000	118
339	20241119	130200	14473838000	539000	539000	539000	538000	10
340	20241119	130100	14468452000	539000	538000	539000	538000	9
341	20241119	130000	14463602000	538000	538000	539000	538000	24
342	20241119	125900	14450687000	539000	538000	539000	538000	31
343	20241119	125800	14434006000	538000	539000	539000	538000	8
344	20241119	125700	14429701000	538000	538000	539000	538000	22
345	20241119	125600	14417861000	538000	538000	538000	537000	35
346	20241119	125500	14399035000	539000	538000	539000	538000	11
347	20241119	125400	14393109000	538000	538000	538000	538000	136
348	20241119	125300	14319941000	539000	539000	540000	538000	45
349	20241119	125200	14295686000	538000	539000	539000	538000	8
350	20241119	125100	14291381000	538000	540000	540000	538000	18
351	20241119	125000	14281690000	539000	539000	540000	539000	85
352	20241119	124900	14235874000	539000	539000	540000	539000	27
353	20241119	124800	14221320000	540000	539000	540000	539000	13
354	20241119	124700	14214309000	539000	539000	539000	539000	25
355	20241119	124600	14200834000	538000	539000	539000	538000	21
356	20241119	124500	14189530000	539000	541000	541000	538000	424
357	20241119	124400	13960595000	541000	541000	541000	540000	10
358	20241119	124300	13955187000	541000	540000	541000	540000	17
359	20241119	124200	13946002000	540000	541000	541000	540000	7
360	20241119	124100	13942220000	541000	542000	542000	541000	104
361	20241119	124000	13885945000	542000	542000	542000	541000	7
362	20241119	123900	13882156000	542000	541000	542000	541000	9
363	20241119	123800	13877284000	541000	541000	541000	541000	49
364	20241119	123700	13850775000	541000	540000	541000	539000	472
365	20241119	123600	13595820000	540000	539000	540000	537000	137
366	20241119	123500	13521939000	540000	540000	540000	538000	168
367	20241119	123400	13431251000	540000	537000	540000	536000	493
368	20241119	123300	13166748000	538000	537000	538000	537000	109
369	20241119	123200	13108213000	537000	537000	538000	537000	222
370	20241119	123100	12988990000	537000	538000	538000	537000	30
371	20241119	123000	12972859000	538000	538000	538000	537000	29
372	20241119	122900	12957264000	538000	538000	538000	537000	22
373	20241119	122800	12945433000	538000	538000	538000	538000	69
374	20241119	122700	12908311000	538000	538000	539000	538000	90
375	20241119	122600	12859888000	538000	539000	539000	538000	16
376	20241119	122500	12851270000	539000	538000	539000	538000	8
377	20241119	122400	12846964000	537000	538000	538000	537000	19
378	20241119	122300	12836750000	538000	539000	539000	537000	38
379	20241119	122200	12816310000	538000	539000	540000	538000	27
380	20241119	122100	12801771000	539000	538000	539000	537000	24
381	20241119	122000	12788861000	537000	538000	538000	537000	287
382	20241119	121900	12634619000	537000	538000	538000	537000	36
383	20241119	121800	12615252000	538000	538000	539000	538000	101
384	20241119	121700	12560912000	538000	538000	539000	538000	106
385	20241119	121600	12503877000	538000	538000	538000	537000	117
386	20241119	121500	12440939000	538000	538000	539000	538000	24
387	20241119	121400	12428026000	538000	539000	539000	537000	277
388	20241119	121300	12278991000	539000	539000	539000	538000	18
389	20241119	121200	12269293000	539000	539000	539000	538000	39
390	20241119	121100	12248305000	539000	539000	539000	538000	24
391	20241119	121000	12235370000	539000	540000	540000	538000	43
392	20241119	120900	12212222000	539000	540000	540000	539000	293
393	20241119	120800	12054292000	539000	540000	540000	539000	13
394	20241119	120700	12047273000	540000	539000	540000	539000	16
395	20241119	120600	12038643000	539000	540000	540000	539000	16
396	20241119	120500	12030007000	539000	539000	540000	539000	70
397	20241119	120400	11992276000	539000	540000	540000	539000	41
398	20241119	120300	11970172000	539000	539000	539000	539000	10
399	20241119	120200	11964782000	540000	539000	540000	539000	19
400	20241119	120100	11954534000	540000	541000	541000	538000	84
401	20241119	120000	11909245000	541000	540000	541000	540000	36
402	20241119	115900	11889804000	540000	539000	540000	539000	22
403	20241119	115800	11877934000	539000	540000	540000	539000	32
404	20241119	115700	11860679000	540000	540000	540000	540000	21
405	20241119	115600	11849339000	539000	539000	540000	539000	39
406	20241119	115500	11828310000	539000	539000	540000	539000	29
407	20241119	115400	11812674000	540000	540000	540000	539000	30
408	20241119	115300	11796495000	540000	539000	540000	539000	25
409	20241119	115200	11783016000	539000	540000	540000	538000	50
410	20241119	115100	11756064000	539000	539000	541000	539000	24
411	20241119	115000	11743119000	540000	540000	541000	539000	126
412	20241119	114900	11675187000	540000	541000	541000	540000	42
413	20241119	114800	11652498000	540000	540000	541000	539000	34
414	20241119	114700	11634141000	540000	539000	540000	539000	4
415	20241119	114600	11631982000	540000	539000	540000	539000	33
416	20241119	114500	11614187000	539000	539000	539000	538000	93
417	20241119	114400	11564065000	539000	540000	540000	539000	47
418	20241119	114300	11538721000	540000	539000	540000	539000	22
419	20241119	114200	11526853000	539000	538000	539000	538000	29
420	20241119	114100	11511234000	539000	539000	539000	538000	18
421	20241119	114000	11501536000	539000	537000	539000	537000	33
422	20241119	113900	11483777000	538000	538000	538000	537000	23
423	20241119	113800	11471404000	538000	537000	539000	537000	21
424	20241119	113700	11460106000	537000	539000	539000	537000	228
425	20241119	113600	11337547000	539000	539000	539000	538000	14
426	20241119	113500	11330004000	539000	538000	539000	537000	105
427	20241119	113400	11273521000	538000	538000	539000	537000	105
428	20241119	113300	11217056000	538000	539000	539000	538000	282
429	20241119	113200	11065325000	539000	539000	540000	539000	47
430	20241119	113100	11039989000	539000	539000	540000	539000	191
431	20241119	113000	10937032000	539000	540000	540000	539000	11
432	20241119	112900	10931096000	539000	539000	539000	539000	20
433	20241119	112800	10920316000	539000	541000	541000	539000	184
434	20241119	112700	10821118000	540000	540000	540000	539000	22
435	20241119	112600	10809245000	540000	540000	540000	539000	81
436	20241119	112500	10765556000	540000	540000	540000	539000	26
437	20241119	112400	10751527000	540000	540000	540000	539000	19
438	20241119	112300	10741270000	540000	540000	540000	539000	27
439	20241119	112200	10726699000	539000	541000	541000	539000	97
440	20241119	112100	10674405000	541000	540000	541000	540000	34
441	20241119	112000	10656044000	539000	541000	541000	539000	25
442	20241119	111900	10642554000	539000	540000	541000	539000	82
443	20241119	111800	10598318000	539000	541000	542000	539000	166
444	20241119	111700	10508603000	541000	541000	541000	540000	40
445	20241119	111600	10486980000	541000	541000	541000	540000	27
446	20241119	111500	10472398000	541000	541000	541000	540000	26
447	20241119	111400	10458337000	541000	539000	541000	539000	49
448	20241119	111300	10431875000	539000	540000	541000	539000	87
449	20241119	111200	10384923000	540000	540000	541000	539000	40
450	20241119	111100	10363330000	541000	539000	541000	539000	63
451	20241119	111000	10329349000	540000	540000	540000	539000	169
452	20241119	110900	10238090000	541000	540000	541000	540000	136
453	20241119	110800	10164629000	540000	540000	541000	540000	33
454	20241119	110700	10146792000	540000	541000	542000	540000	65
455	20241119	110600	10111627000	541000	541000	542000	541000	28
456	20241119	110500	10096478000	541000	541000	541000	540000	31
457	20241119	110400	10079717000	541000	542000	542000	540000	77
458	20241119	110300	10038056000	542000	542000	542000	541000	22
459	20241119	110200	10026134000	541000	542000	543000	541000	131
460	20241119	110100	9955150000	543000	543000	543000	542000	31
461	20241119	110000	9938335000	543000	543000	543000	543000	27
462	20241119	105900	9923674000	543000	543000	543000	542000	30
463	20241119	105800	9907389000	543000	543000	543000	542000	31
464	20241119	105700	9890566000	542000	543000	544000	542000	92
465	20241119	105600	9840576000	543000	544000	544000	543000	39
466	20241119	105500	9819380000	543000	543000	544000	543000	25
467	20241119	105400	9805794000	544000	544000	544000	543000	40
468	20241119	105300	9784050000	544000	544000	544000	543000	44
469	20241119	105200	9760132000	544000	543000	544000	543000	31
470	20241119	105100	9743276000	543000	543000	543000	542000	51
471	20241119	105000	9715587000	542000	543000	543000	542000	34
472	20241119	104900	9697131000	543000	542000	543000	542000	19
473	20241119	104800	9686820000	542000	543000	543000	541000	402
474	20241119	104700	9468924000	543000	542000	543000	542000	41
475	20241119	104600	9446670000	543000	543000	543000	543000	24
476	20241119	104500	9433638000	542000	542000	543000	541000	52
477	20241119	104400	9405454000	542000	542000	543000	542000	42
478	20241119	104300	9382689000	542000	541000	542000	540000	38
479	20241119	104200	9362120000	540000	541000	541000	540000	21
480	20241119	104100	9350761000	541000	542000	542000	541000	360
481	20241119	104000	9155924000	541000	543000	543000	541000	208
482	20241119	103900	9043191000	543000	542000	543000	542000	6
483	20241119	103800	9039934000	543000	543000	543000	542000	22
484	20241119	103700	9027994000	543000	543000	543000	542000	24
485	20241119	103600	9014963000	542000	543000	543000	542000	17
486	20241119	103500	9005737000	543000	543000	543000	542000	19
487	20241119	103400	8995423000	543000	543000	543000	543000	30
488	20241119	103300	8979133000	543000	542000	543000	542000	23
489	20241119	103200	8966651000	542000	543000	543000	542000	4
490	20241119	103100	8964480000	543000	541000	543000	541000	73
491	20241119	103000	8924892000	542000	542000	542000	541000	16
492	20241119	102900	8916221000	542000	542000	542000	541000	22
493	20241119	102800	8904303000	542000	542000	543000	540000	182
494	20241119	102700	8805759000	542000	542000	542000	541000	16
495	20241119	102600	8797089000	542000	542000	543000	542000	98
496	20241119	102500	8743958000	542000	543000	543000	542000	13
497	20241119	102400	8736900000	542000	543000	543000	542000	12
498	20241119	102300	8730386000	543000	543000	543000	542000	96
499	20241119	102200	8678287000	543000	543000	543000	541000	175
500	20241119	102100	8583424000	543000	542000	543000	542000	36
501	20241119	102000	8563902000	542000	542000	543000	541000	101
502	20241119	101900	8509188000	542000	541000	542000	541000	7
503	20241119	101800	8505397000	541000	543000	543000	541000	24
504	20241119	101700	8492400000	543000	542000	543000	541000	32
505	20241119	101600	8475056000	542000	542000	543000	541000	46
506	20241119	101500	8450124000	543000	542000	543000	542000	19
507	20241119	101400	8439812000	542000	544000	544000	542000	94
508	20241119	101300	8388792000	544000	541000	544000	541000	403
509	20241119	101200	8169900000	542000	541000	542000	541000	147
510	20241119	101100	8090331000	540000	540000	541000	540000	71
511	20241119	101000	8051945000	540000	541000	541000	538000	112
512	20241119	100900	7991571000	541000	539000	541000	539000	60
513	20241119	100800	7959151000	540000	539000	540000	539000	77
514	20241119	100700	7917625000	540000	539000	540000	539000	19
515	20241119	100600	7907378000	539000	538000	540000	538000	47
516	20241119	100500	7882039000	539000	538000	539000	538000	99
517	20241119	100400	7828741000	538000	539000	539000	538000	378
518	20241119	100300	7625362000	539000	541000	541000	539000	173
519	20241119	100200	7532031000	541000	540000	541000	540000	28
520	20241119	100100	7516900000	540000	540000	540000	539000	26
521	20241119	100000	7502872000	539000	542000	542000	539000	362
522	20241119	095900	7307257000	542000	541000	542000	541000	306
523	20241119	095800	7141413000	541000	541000	542000	541000	24
524	20241119	095700	7128419000	542000	543000	543000	541000	69
525	20241119	095600	7091051000	543000	542000	543000	542000	129
526	20241119	095500	7021113000	543000	542000	543000	542000	157
527	20241119	095400	6935982000	542000	541000	542000	541000	35
528	20241119	095300	6917014000	542000	541000	542000	541000	78
529	20241119	095200	6874749000	541000	541000	542000	541000	161
530	20241119	095100	6787638000	541000	540000	541000	540000	96
531	20241119	095000	6735797000	540000	540000	540000	539000	131
532	20241119	094900	6665181000	540000	539000	540000	539000	37
533	20241119	094800	6645202000	539000	539000	540000	539000	45
534	20241119	094700	6620940000	539000	539000	539000	537000	190
535	20241119	094600	6518713000	540000	538000	540000	538000	196
536	20241119	094500	6413131000	538000	536000	538000	536000	55
537	20241119	094400	6383569000	538000	541000	541000	535000	1243
538	20241119	094300	5714659000	540000	541000	542000	539000	405
539	20241119	094200	5496125000	541000	541000	542000	540000	354
540	20241119	094100	5304881000	541000	544000	544000	539000	1220
541	20241119	094000	4644855000	544000	545000	546000	544000	209
542	20241119	093900	4531098000	545000	544000	547000	543000	754
543	20241119	093800	4120036000	545000	546000	547000	545000	92
544	20241119	093700	4069864000	546000	545000	546000	545000	225
545	20241119	093600	3947229000	545000	547000	547000	545000	97
546	20241119	093500	3894328000	547000	546000	547000	546000	107
547	20241119	093400	3835889000	546000	547000	547000	546000	185
548	20241119	093300	3734858000	547000	549000	549000	547000	154
549	20241119	093200	3650553000	549000	549000	549000	548000	47
550	20241119	093100	3624768000	548000	549000	549000	548000	103
551	20241119	093000	3568229000	549000	549000	550000	549000	13
552	20241119	092900	3561088000	550000	549000	550000	549000	42
553	20241119	092800	3538001000	549000	548000	549000	548000	45
554	20241119	092700	3513303000	548000	548000	548000	547000	86
555	20241119	092600	3466176000	548000	548000	548000	546000	141
556	20241119	092500	3389121000	548000	544000	548000	544000	64
557	20241119	092400	3354141000	545000	543000	546000	543000	74
558	20241119	092300	3313808000	543000	546000	547000	543000	834
559	20241119	092200	2859993000	546000	546000	547000	544000	742
560	20241119	092100	2455125000	548000	550000	551000	547000	191
561	20241119	092000	2350394000	551000	550000	551000	549000	53
562	20241119	091900	2321242000	550000	551000	551000	550000	135
563	20241119	091800	2246917000	551000	550000	551000	549000	53
564	20241119	091700	2217741000	551000	550000	551000	549000	165
565	20241119	091600	2126898000	551000	551000	551000	550000	25
566	20241119	091500	2113134000	552000	552000	552000	548000	211
567	20241119	091400	1996878000	551000	553000	553000	551000	120
568	20241119	091300	1930638000	553000	550000	554000	550000	472
569	20241119	091200	1669814000	552000	545000	552000	545000	528
570	20241119	091100	1380182000	545000	545000	545000	544000	100
571	20241119	091000	1325694000	544000	544000	545000	543000	117
572	20241119	090900	1262047000	545000	543000	545000	541000	135
573	20241119	090800	1188673000	542000	541000	542000	539000	304
574	20241119	090700	1024433000	541000	543000	543000	541000	476
575	20241119	090600	766356000	543000	544000	544000	543000	190
576	20241119	090500	663182000	543000	544000	545000	543000	263
577	20241119	090400	520235000	544000	543000	544000	543000	201
578	20241119	090300	411063000	544000	545000	545000	543000	97
579	20241119	090200	358376000	545000	544000	545000	542000	155
580	20241119	090100	274163000	544000	544000	545000	542000	201
581	20241119	090000	164852000	544000	544000	546000	544000	294