KissMeData/003230/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183900	35992404000	542000	542000	542000	542000	1394
3	20241113	183800	35992404000	542000	542000	542000	542000	0
4	20241113	183700	35992404000	542000	542000	542000	542000	0
5	20241113	183600	35992404000	542000	542000	542000	542000	0
6	20241113	183500	35992404000	542000	542000	542000	542000	0
7	20241113	183400	35992404000	542000	542000	542000	542000	0
8	20241113	183300	35992404000	542000	542000	542000	542000	0
9	20241113	183200	35992404000	542000	542000	542000	542000	0
10	20241113	183100	35992404000	542000	542000	542000	542000	0
11	20241113	183000	35992404000	542000	542000	542000	542000	0
12	20241113	182900	35992404000	542000	542000	542000	542000	0
13	20241113	182800	35992404000	542000	542000	542000	542000	0
14	20241113	182700	35992404000	542000	542000	542000	542000	0
15	20241113	182600	35992404000	542000	542000	542000	542000	0
16	20241113	182500	35992404000	542000	542000	542000	542000	0
17	20241113	182400	35992404000	542000	542000	542000	542000	0
18	20241113	182300	35992404000	542000	542000	542000	542000	0
19	20241113	182200	35992404000	542000	542000	542000	542000	0
20	20241113	182100	35992404000	542000	542000	542000	542000	0
21	20241113	182000	35992404000	542000	542000	542000	542000	0
22	20241113	181900	35992404000	542000	542000	542000	542000	0
23	20241113	181800	35992404000	542000	542000	542000	542000	0
24	20241113	181700	35992404000	542000	542000	542000	542000	0
25	20241113	181600	35992404000	542000	542000	542000	542000	0
26	20241113	181500	35992404000	542000	542000	542000	542000	0
27	20241113	181400	35992404000	542000	542000	542000	542000	0
28	20241113	181300	35992404000	542000	542000	542000	542000	0
29	20241113	181200	35992404000	542000	542000	542000	542000	0
30	20241113	181100	35992404000	542000	542000	542000	542000	0
31	20241113	181000	35992404000	542000	542000	542000	542000	0
32	20241113	180900	35992404000	542000	542000	542000	542000	1394
33	20241113	180800	35992404000	542000	542000	542000	542000	0
34	20241113	180700	35992404000	542000	542000	542000	542000	0
35	20241113	180600	35992404000	542000	542000	542000	542000	0
36	20241113	180500	35992404000	542000	542000	542000	542000	0
37	20241113	180400	35992404000	542000	542000	542000	542000	0
38	20241113	180300	35992404000	542000	542000	542000	542000	0
39	20241113	180200	35992404000	542000	542000	542000	542000	0
40	20241113	180100	35992404000	542000	542000	542000	542000	0
41	20241113	180000	35992404000	542000	542000	542000	542000	0
42	20241113	175900	35992404000	542000	542000	542000	542000	0
43	20241113	175800	35992404000	542000	542000	542000	542000	0
44	20241113	175700	35992404000	542000	542000	542000	542000	0
45	20241113	175600	35992404000	542000	542000	542000	542000	0
46	20241113	175500	35992404000	542000	542000	542000	542000	0
47	20241113	175400	35992404000	542000	542000	542000	542000	0
48	20241113	175300	35992404000	542000	542000	542000	542000	0
49	20241113	175200	35992404000	542000	542000	542000	542000	0
50	20241113	175100	35992404000	542000	542000	542000	542000	0
51	20241113	175000	35992404000	542000	542000	542000	542000	0
52	20241113	174900	35992404000	542000	542000	542000	542000	0
53	20241113	174800	35992404000	542000	542000	542000	542000	0
54	20241113	174700	35992404000	542000	542000	542000	542000	0
55	20241113	174600	35992404000	542000	542000	542000	542000	0
56	20241113	174500	35992404000	542000	542000	542000	542000	0
57	20241113	174400	35992404000	542000	542000	542000	542000	0
58	20241113	174300	35992404000	542000	542000	542000	542000	0
59	20241113	174200	35992404000	542000	542000	542000	542000	0
60	20241113	174100	35992404000	542000	542000	542000	542000	0
61	20241113	174000	35992404000	542000	542000	542000	542000	0
62	20241113	173900	35992404000	542000	542000	542000	542000	1394
63	20241113	173800	35992404000	542000	542000	542000	542000	0
64	20241113	173700	35992404000	542000	542000	542000	542000	0
65	20241113	173600	35992404000	542000	542000	542000	542000	0
66	20241113	173500	35992404000	542000	542000	542000	542000	0
67	20241113	173400	35992404000	542000	542000	542000	542000	0
68	20241113	173300	35992404000	542000	542000	542000	542000	0
69	20241113	173200	35992404000	542000	542000	542000	542000	0
70	20241113	173100	35992404000	542000	542000	542000	542000	0
71	20241113	173000	35992404000	542000	542000	542000	542000	0
72	20241113	172900	35992404000	542000	542000	542000	542000	0
73	20241113	172800	35992404000	542000	542000	542000	542000	0
74	20241113	172700	35992404000	542000	542000	542000	542000	0
75	20241113	172600	35992404000	542000	542000	542000	542000	0
76	20241113	172500	35992404000	542000	542000	542000	542000	0
77	20241113	172400	35992404000	542000	542000	542000	542000	0
78	20241113	172300	35992404000	542000	542000	542000	542000	0
79	20241113	172200	35992404000	542000	542000	542000	542000	0
80	20241113	172100	35992404000	542000	542000	542000	542000	0
81	20241113	172000	35992404000	542000	542000	542000	542000	0
82	20241113	171900	35992404000	542000	542000	542000	542000	0
83	20241113	171800	35992404000	542000	542000	542000	542000	0
84	20241113	171700	35992404000	542000	542000	542000	542000	0
85	20241113	171600	35992404000	542000	542000	542000	542000	0
86	20241113	171500	35992404000	542000	542000	542000	542000	0
87	20241113	171400	35992404000	542000	542000	542000	542000	0
88	20241113	171300	35992404000	542000	542000	542000	542000	0
89	20241113	171200	35992404000	542000	542000	542000	542000	0
90	20241113	171100	35992404000	542000	542000	542000	542000	0
91	20241113	171000	35992404000	542000	542000	542000	542000	0
92	20241113	170900	35992404000	542000	542000	542000	542000	1394
93	20241113	170800	35992404000	542000	542000	542000	542000	0
94	20241113	170700	35992404000	542000	542000	542000	542000	0
95	20241113	170600	35992404000	542000	542000	542000	542000	0
96	20241113	170500	35992404000	542000	542000	542000	542000	0
97	20241113	170400	35992404000	542000	542000	542000	542000	0
98	20241113	170300	35992404000	542000	542000	542000	542000	0
99	20241113	170200	35992404000	542000	542000	542000	542000	0
100	20241113	170100	35992404000	542000	542000	542000	542000	0
101	20241113	170000	35992404000	542000	542000	542000	542000	0
102	20241113	165900	35992404000	542000	542000	542000	542000	0
103	20241113	165800	35992404000	542000	542000	542000	542000	0
104	20241113	165700	35992404000	542000	542000	542000	542000	0
105	20241113	165600	35992404000	542000	542000	542000	542000	0
106	20241113	165500	35992404000	542000	542000	542000	542000	0
107	20241113	165400	35992404000	542000	542000	542000	542000	0
108	20241113	165300	35992404000	542000	542000	542000	542000	0
109	20241113	165200	35992404000	542000	542000	542000	542000	0
110	20241113	165100	35992404000	542000	542000	542000	542000	0
111	20241113	165000	35992404000	542000	542000	542000	542000	0
112	20241113	164900	35992404000	542000	542000	542000	542000	0
113	20241113	164800	35992404000	542000	542000	542000	542000	0
114	20241113	164700	35992404000	542000	542000	542000	542000	0
115	20241113	164600	35992404000	542000	542000	542000	542000	0
116	20241113	164500	35992404000	542000	542000	542000	542000	0
117	20241113	164400	35992404000	542000	542000	542000	542000	0
118	20241113	164300	35992404000	542000	542000	542000	542000	0
119	20241113	164200	35992404000	542000	542000	542000	542000	0
120	20241113	164100	35992404000	542000	542000	542000	542000	0
121	20241113	164000	35992404000	542000	542000	542000	542000	0
122	20241113	163900	35992404000	542000	542000	542000	542000	1394
123	20241113	163800	35992404000	542000	542000	542000	542000	0
124	20241113	163700	35992404000	542000	542000	542000	542000	0
125	20241113	163600	35992404000	542000	542000	542000	542000	0
126	20241113	163500	35992404000	542000	542000	542000	542000	0
127	20241113	163400	35992404000	542000	542000	542000	542000	0
128	20241113	163300	35992404000	542000	542000	542000	542000	0
129	20241113	163200	35992404000	542000	542000	542000	542000	0
130	20241113	163100	35992404000	542000	542000	542000	542000	0
131	20241113	163000	35992404000	542000	542000	542000	542000	0
132	20241113	162900	35992404000	542000	542000	542000	542000	0
133	20241113	162800	35992404000	542000	542000	542000	542000	0
134	20241113	162700	35992404000	542000	542000	542000	542000	0
135	20241113	162600	35992404000	542000	542000	542000	542000	0
136	20241113	162500	35992404000	542000	542000	542000	542000	0
137	20241113	162400	35992404000	542000	542000	542000	542000	0
138	20241113	162300	35992404000	542000	542000	542000	542000	0
139	20241113	162200	35992404000	542000	542000	542000	542000	0
140	20241113	162100	35992404000	542000	542000	542000	542000	0
141	20241113	162000	35992404000	542000	542000	542000	542000	0
142	20241113	161900	35992404000	542000	542000	542000	542000	0
143	20241113	161800	35992404000	542000	542000	542000	542000	0
144	20241113	161700	35992404000	542000	542000	542000	542000	0
145	20241113	161600	35992404000	542000	542000	542000	542000	0
146	20241113	161500	35992404000	542000	542000	542000	542000	0
147	20241113	161400	35992404000	542000	542000	542000	542000	0
148	20241113	161300	35992404000	542000	542000	542000	542000	0
149	20241113	161200	35992404000	542000	542000	542000	542000	0
150	20241113	161100	35992404000	542000	542000	542000	542000	0
151	20241113	161000	35992404000	542000	542000	542000	542000	0
152	20241113	160900	35992404000	542000	542000	542000	542000	1394
153	20241113	160800	35992404000	542000	542000	542000	542000	0
154	20241113	160700	35992404000	542000	542000	542000	542000	0
155	20241113	160600	35992404000	542000	542000	542000	542000	0
156	20241113	160500	35992404000	542000	542000	542000	542000	0
157	20241113	160400	35992404000	542000	542000	542000	542000	0
158	20241113	160300	35992404000	542000	542000	542000	542000	0
159	20241113	160200	35992404000	542000	542000	542000	542000	0
160	20241113	160100	35992404000	542000	542000	542000	542000	0
161	20241113	160000	35992404000	542000	542000	542000	542000	0
162	20241113	155900	35992404000	542000	542000	542000	542000	0
163	20241113	155800	35992404000	542000	542000	542000	542000	0
164	20241113	155700	35992404000	542000	542000	542000	542000	0
165	20241113	155600	35992404000	542000	542000	542000	542000	0
166	20241113	155500	35992404000	542000	542000	542000	542000	0
167	20241113	155400	35992404000	542000	542000	542000	542000	0
168	20241113	155300	35992404000	542000	542000	542000	542000	0
169	20241113	155200	35992404000	542000	542000	542000	542000	0
170	20241113	155100	35992404000	542000	542000	542000	542000	0
171	20241113	155000	35992404000	542000	542000	542000	542000	0
172	20241113	154900	35992404000	542000	542000	542000	542000	0
173	20241113	154800	35992404000	542000	542000	542000	542000	0
174	20241113	154700	35992404000	542000	542000	542000	542000	0
175	20241113	154600	35992404000	542000	542000	542000	542000	0
176	20241113	154500	35992404000	542000	542000	542000	542000	0
177	20241113	154400	35992404000	542000	542000	542000	542000	0
178	20241113	154300	35992404000	542000	542000	542000	542000	0
179	20241113	154200	35992404000	542000	542000	542000	542000	0
180	20241113	154100	35992404000	542000	542000	542000	542000	0
181	20241113	154000	35992404000	542000	542000	542000	542000	0
182	20241113	153900	35992404000	542000	542000	542000	542000	1394
183	20241113	153800	35992404000	542000	542000	542000	542000	0
184	20241113	153700	35992404000	542000	542000	542000	542000	0
185	20241113	153600	35992404000	542000	542000	542000	542000	0
186	20241113	153500	35992404000	542000	542000	542000	542000	0
187	20241113	153400	35992404000	542000	542000	542000	542000	0
188	20241113	153300	35992404000	542000	542000	542000	542000	0
189	20241113	153200	35992404000	542000	542000	542000	542000	0
190	20241113	153100	35992404000	542000	542000	542000	542000	0
191	20241113	153000	35992404000	542000	542000	542000	542000	1394
192	20241113	152900	35236856000	546000	546000	546000	546000	0
193	20241113	152800	35236856000	546000	546000	546000	546000	0
194	20241113	152700	35236856000	546000	546000	546000	546000	0
195	20241113	152600	35236856000	546000	546000	546000	546000	0
196	20241113	152500	35236856000	546000	546000	546000	546000	0
197	20241113	152400	35236856000	546000	546000	546000	546000	0
198	20241113	152300	35236856000	546000	546000	546000	546000	0
199	20241113	152200	35236856000	546000	546000	546000	546000	0
200	20241113	152100	35236856000	546000	546000	546000	546000	0
201	20241113	152000	35236856000	546000	546000	546000	546000	0
202	20241113	151900	35236856000	546000	546000	547000	545000	342
203	20241113	151800	35050125000	545000	546000	546000	545000	214
204	20241113	151700	34933483000	546000	546000	546000	545000	228
205	20241113	151600	34809033000	546000	546000	546000	545000	114
206	20241113	151500	34746876000	544000	546000	546000	544000	128
207	20241113	151400	34677113000	546000	545000	546000	544000	88
208	20241113	151300	34629136000	544000	546000	546000	544000	118
209	20241113	151200	34564770000	546000	546000	547000	545000	156
210	20241113	151100	34479587000	545000	546000	546000	544000	152
211	20241113	151000	34396674000	546000	547000	547000	545000	123
212	20241113	150900	34329450000	547000	547000	547000	545000	155
213	20241113	150800	34244767000	547000	545000	547000	545000	196
214	20241113	150700	34137759000	546000	546000	546000	544000	179
215	20241113	150600	34040090000	545000	546000	546000	544000	193
216	20241113	150500	33934816000	546000	546000	546000	544000	146
217	20241113	150400	33855116000	546000	546000	546000	544000	148
218	20241113	150300	33774387000	545000	545000	547000	544000	155
219	20241113	150200	33689816000	545000	545000	546000	543000	227
220	20241113	150100	33566123000	544000	544000	545000	543000	157
221	20241113	150000	33480632000	545000	544000	545000	543000	188
222	20241113	145900	33378218000	545000	543000	545000	543000	142
223	20241113	145800	33300865000	543000	544000	545000	543000	166
224	20241113	145700	33210602000	544000	544000	545000	543000	103
225	20241113	145600	33154593000	544000	545000	547000	544000	183
226	20241113	145500	33054865000	546000	544000	547000	544000	124
227	20241113	145400	32987147000	545000	546000	547000	544000	148
228	20241113	145300	32906407000	547000	545000	547000	544000	134
229	20241113	145200	32833323000	547000	545000	547000	545000	117
230	20241113	145100	32769459000	547000	546000	547000	545000	134
231	20241113	145000	32696304000	546000	545000	547000	544000	168
232	20241113	144900	32604663000	546000	547000	547000	544000	199
233	20241113	144800	32496049000	545000	547000	547000	545000	93
234	20241113	144700	32445294000	546000	545000	547000	544000	87
235	20241113	144600	32397837000	546000	545000	547000	545000	132
236	20241113	144500	32325781000	545000	545000	546000	544000	102
237	20241113	144400	32270187000	545000	544000	546000	543000	79
238	20241113	144300	32227174000	545000	545000	546000	543000	111
239	20241113	144200	32166762000	545000	545000	545000	543000	55
240	20241113	144100	32136826000	544000	544000	546000	543000	117
241	20241113	144000	32073181000	544000	544000	546000	543000	68
242	20241113	143900	32036119000	545000	543000	545000	543000	112
243	20241113	143800	31975143000	545000	544000	545000	543000	129
244	20241113	143700	31904891000	545000	544000	545000	543000	74
245	20241113	143600	31864633000	544000	544000	545000	543000	181
246	20241113	143500	31766171000	543000	544000	546000	542000	355
247	20241113	143400	31573151000	545000	547000	547000	544000	178
248	20241113	143300	31476126000	545000	546000	547000	544000	223
249	20241113	143200	31354474000	547000	548000	548000	546000	49
250	20241113	143100	31327690000	547000	548000	548000	545000	94
251	20241113	143000	31276266000	547000	548000	548000	546000	89
252	20241113	142900	31227568000	548000	548000	548000	547000	150
253	20241113	142800	31145397000	548000	547000	548000	546000	75
254	20241113	142700	31104381000	546000	547000	548000	546000	76
255	20241113	142600	31062825000	547000	547000	547000	546000	84
256	20241113	142500	31016929000	547000	544000	547000	544000	171
257	20241113	142400	30923584000	543000	545000	545000	543000	88
258	20241113	142300	30875659000	545000	545000	546000	543000	60
259	20241113	142200	30842977000	546000	546000	546000	543000	157
260	20241113	142100	30757351000	546000	545000	546000	544000	66
261	20241113	142000	30721363000	545000	545000	546000	543000	71
262	20241113	141900	30682684000	545000	545000	546000	544000	45
263	20241113	141800	30658144000	544000	544000	546000	543000	132
264	20241113	141700	30586347000	545000	545000	546000	544000	88
265	20241113	141600	30538412000	545000	546000	546000	544000	92
266	20241113	141500	30488257000	545000	547000	547000	545000	168
267	20241113	141400	30396542000	546000	546000	547000	544000	417
268	20241113	141300	30168999000	546000	546000	547000	545000	73
269	20241113	141200	30129146000	546000	548000	548000	545000	49
270	20241113	141100	30102358000	548000	546000	548000	545000	88
271	20241113	141000	30054314000	546000	547000	548000	545000	81
272	20241113	140900	30010063000	547000	546000	548000	546000	45
273	20241113	140800	29985466000	546000	546000	548000	545000	114
274	20241113	140700	29923137000	547000	546000	547000	545000	121
275	20241113	140600	29857063000	547000	546000	548000	545000	55
276	20241113	140500	29826981000	547000	547000	548000	545000	69
277	20241113	140400	29789289000	547000	546000	548000	545000	53
278	20241113	140300	29760339000	548000	548000	548000	545000	45
279	20241113	140200	29735730000	548000	546000	548000	545000	768
280	20241113	140100	29316296000	547000	547000	548000	546000	102
281	20241113	140000	29260510000	547000	547000	548000	546000	69
282	20241113	135900	29222777000	546000	547000	548000	546000	58
283	20241113	135800	29191086000	548000	547000	548000	546000	103
284	20241113	135700	29134762000	546000	547000	547000	546000	79
285	20241113	135600	29091610000	546000	545000	547000	545000	182
286	20241113	135500	28992236000	545000	546000	547000	545000	113
287	20241113	135400	28930515000	547000	545000	547000	545000	60
288	20241113	135300	28897756000	545000	546000	547000	545000	58
289	20241113	135200	28866093000	547000	547000	547000	546000	58
290	20241113	135100	28834377000	547000	547000	548000	546000	113
291	20241113	135000	28772557000	546000	548000	549000	546000	135
292	20241113	134900	28698634000	547000	549000	549000	547000	119
293	20241113	134800	28633372000	549000	549000	549000	548000	64
294	20241113	134700	28598245000	549000	548000	550000	548000	59
295	20241113	134600	28565857000	549000	549000	549000	548000	109
296	20241113	134500	28506024000	549000	549000	550000	548000	84
297	20241113	134400	28459902000	549000	549000	550000	549000	92
298	20241113	134300	28409380000	548000	550000	550000	548000	122
299	20241113	134200	28342448000	549000	549000	550000	549000	62
300	20241113	134100	28308407000	549000	549000	550000	548000	201
301	20241113	134000	28198094000	548000	547000	549000	547000	95
302	20241113	133900	28146022000	547000	545000	549000	545000	522
303	20241113	133800	27860381000	545000	547000	547000	545000	51
304	20241113	133700	27832554000	546000	546000	547000	545000	91
305	20241113	133600	27782874000	547000	546000	547000	546000	103
306	20241113	133500	27726542000	546000	546000	547000	546000	61
307	20241113	133400	27693218000	547000	547000	547000	546000	77
308	20241113	133300	27651111000	546000	546000	547000	545000	78
309	20241113	133200	27608507000	546000	546000	546000	545000	156
310	20241113	133100	27523368000	545000	544000	546000	544000	52
311	20241113	133000	27495028000	545000	544000	546000	544000	88
312	20241113	132900	27447080000	544000	545000	545000	544000	80
313	20241113	132800	27403505000	545000	544000	545000	543000	26
314	20241113	132700	27389352000	544000	544000	544000	543000	38
315	20241113	132600	27368693000	544000	544000	544000	542000	20
316	20241113	132500	27357830000	544000	545000	545000	543000	116
317	20241113	132400	27294751000	543000	544000	544000	543000	25
318	20241113	132300	27281164000	543000	541000	544000	541000	208
319	20241113	132200	27168347000	541000	542000	542000	541000	70
320	20241113	132100	27130450000	543000	542000	543000	540000	150
321	20241113	132000	27049382000	543000	542000	544000	540000	393
322	20241113	131900	26836903000	542000	542000	544000	541000	81
323	20241113	131800	26793009000	541000	542000	542000	541000	69
324	20241113	131700	26755652000	541000	541000	542000	541000	502
325	20241113	131600	26484066000	541000	542000	542000	541000	264
326	20241113	131500	26341203000	542000	543000	544000	542000	179
327	20241113	131400	26244136000	544000	543000	545000	541000	247
328	20241113	131300	26110250000	543000	544000	544000	542000	50
329	20241113	131200	26083117000	544000	544000	544000	543000	193
330	20241113	131100	25978300000	543000	545000	545000	543000	50
331	20241113	131000	25951114000	545000	545000	545000	544000	133
332	20241113	130900	25878751000	544000	544000	545000	544000	87
333	20241113	130800	25831377000	545000	547000	547000	545000	50
334	20241113	130700	25804093000	547000	545000	547000	545000	72
335	20241113	130600	25764794000	545000	546000	547000	545000	58
336	20241113	130500	25733129000	546000	546000	546000	545000	48
337	20241113	130400	25706927000	546000	545000	546000	545000	24
338	20241113	130300	25693841000	545000	546000	546000	545000	27
339	20241113	130200	25679118000	546000	545000	547000	545000	71
340	20241113	130100	25640366000	545000	545000	547000	544000	21
341	20241113	130000	25628924000	544000	546000	547000	544000	50
342	20241113	125900	25601659000	546000	546000	546000	544000	48
343	20241113	125800	25575503000	546000	545000	546000	544000	89
344	20241113	125700	25526982000	544000	545000	545000	544000	47
345	20241113	125600	25501412000	544000	544000	545000	544000	38
346	20241113	125500	25480737000	544000	544000	544000	543000	65
347	20241113	125400	25445403000	544000	544000	544000	543000	14
348	20241113	125300	25437793000	544000	544000	546000	544000	186
349	20241113	125200	25336406000	544000	544000	544000	543000	37
350	20241113	125100	25316285000	543000	543000	544000	542000	17
351	20241113	125000	25307057000	544000	542000	544000	542000	23
352	20241113	124900	25294552000	542000	543000	544000	542000	130
353	20241113	124800	25223979000	543000	542000	543000	542000	22
354	20241113	124700	25212042000	543000	543000	544000	542000	35
355	20241113	124600	25193052000	543000	542000	543000	541000	82
356	20241113	124500	25148599000	542000	541000	543000	541000	72
357	20241113	124400	25109625000	542000	543000	543000	541000	54
358	20241113	124300	25080320000	543000	542000	543000	541000	50
359	20241113	124200	25053184000	542000	541000	543000	541000	13
360	20241113	124100	25046131000	541000	542000	543000	541000	38
361	20241113	124000	25025549000	542000	543000	543000	542000	29
362	20241113	123900	25009826000	543000	544000	544000	541000	414
363	20241113	123800	24785654000	544000	543000	545000	543000	17
364	20241113	123700	24776411000	543000	542000	544000	542000	57
365	20241113	123600	24745491000	543000	544000	544000	542000	9
366	20241113	123500	24740604000	544000	544000	545000	542000	91
367	20241113	123400	24691163000	543000	545000	545000	543000	22
368	20241113	123300	24679200000	544000	543000	545000	542000	216
369	20241113	123200	24561847000	543000	545000	545000	543000	27
370	20241113	123100	24547163000	546000	543000	546000	543000	33
371	20241113	123000	24529215000	544000	543000	544000	543000	92
372	20241113	122900	24479230000	543000	543000	546000	543000	61
373	20241113	122800	24446079000	544000	544000	545000	544000	37
374	20241113	122700	24425929000	544000	545000	545000	543000	237
375	20241113	122600	24297003000	544000	544000	545000	544000	67
376	20241113	122500	24260501000	544000	546000	546000	544000	24
377	20241113	122400	24247412000	546000	545000	546000	544000	58
378	20241113	122300	24215828000	544000	544000	546000	544000	56
379	20241113	122200	24185311000	544000	544000	545000	544000	46
380	20241113	122100	24160276000	544000	545000	545000	543000	47
381	20241113	122000	24134702000	544000	545000	545000	544000	74
382	20241113	121900	24094439000	546000	545000	546000	544000	27
383	20241113	121800	24079721000	544000	545000	545000	544000	36
384	20241113	121700	24060103000	544000	545000	545000	544000	78
385	20241113	121600	24017628000	545000	544000	546000	544000	80
386	20241113	121500	23974046000	545000	544000	545000	544000	46
387	20241113	121400	23949020000	544000	545000	545000	543000	143
388	20241113	121300	23871212000	545000	545000	546000	544000	72
389	20241113	121200	23831952000	545000	545000	545000	544000	42
390	20241113	121100	23809064000	545000	546000	546000	544000	50
391	20241113	121000	23781828000	545000	543000	546000	543000	148
392	20241113	120900	23701206000	544000	544000	545000	543000	30
393	20241113	120800	23684887000	545000	545000	545000	544000	42
394	20241113	120700	23662003000	545000	544000	545000	544000	31
395	20241113	120600	23645124000	544000	543000	545000	543000	40
396	20241113	120500	23623377000	544000	544000	544000	543000	67
397	20241113	120400	23586951000	544000	544000	545000	543000	75
398	20241113	120300	23546177000	544000	544000	544000	543000	41
399	20241113	120200	23523906000	544000	544000	544000	544000	34
400	20241113	120100	23505410000	544000	544000	544000	542000	40
401	20241113	120000	23483667000	543000	542000	544000	542000	42
402	20241113	115900	23460842000	543000	543000	543000	542000	36
403	20241113	115800	23441302000	544000	542000	545000	542000	24
404	20241113	115700	23428247000	542000	544000	545000	542000	254
405	20241113	115600	23290513000	544000	544000	545000	544000	16
406	20241113	115500	23281807000	545000	543000	545000	543000	89
407	20241113	115400	23233401000	543000	544000	544000	543000	56
408	20241113	115300	23202985000	544000	544000	545000	544000	51
409	20241113	115200	23175240000	544000	543000	544000	543000	43
410	20241113	115100	23151874000	543000	543000	544000	543000	36
411	20241113	115000	23132301000	543000	544000	545000	543000	56
412	20241113	114900	23101822000	544000	544000	544000	543000	64
413	20241113	114800	23067048000	544000	544000	544000	542000	161
414	20241113	114700	22979660000	544000	544000	545000	543000	35
415	20241113	114600	22960621000	543000	546000	546000	543000	68
416	20241113	114500	22923616000	543000	544000	545000	543000	25
417	20241113	114400	22910024000	545000	544000	545000	543000	128
418	20241113	114300	22840310000	544000	543000	544000	542000	58
419	20241113	114200	22808850000	543000	541000	543000	541000	49
420	20241113	114100	22782296000	541000	543000	543000	541000	58
421	20241113	114000	22750860000	542000	542000	543000	542000	35
422	20241113	113900	22731889000	543000	542000	543000	542000	35
423	20241113	113800	22712908000	543000	541000	543000	541000	128
424	20241113	113700	22643631000	541000	542000	542000	541000	22
425	20241113	113600	22631714000	541000	541000	542000	541000	39
426	20241113	113500	22610594000	542000	541000	542000	541000	38
427	20241113	113400	22590022000	541000	541000	542000	540000	1006
428	20241113	113300	22046728000	542000	541000	542000	540000	79
429	20241113	113200	22003999000	541000	541000	542000	540000	90
430	20241113	113100	21955307000	541000	541000	542000	541000	322
431	20241113	113000	21781058000	543000	542000	543000	542000	132
432	20241113	112900	21709509000	542000	542000	542000	541000	114
433	20241113	112800	21647767000	542000	543000	543000	540000	473
434	20241113	112700	21391760000	543000	543000	543000	542000	40
435	20241113	112600	21370067000	542000	542000	543000	542000	111
436	20241113	112500	21309839000	542000	543000	543000	541000	1295
437	20241113	112400	20606848000	543000	545000	545000	542000	797
438	20241113	112300	20174063000	545000	544000	547000	544000	58
439	20241113	112200	20142408000	545000	546000	547000	545000	116
440	20241113	112100	20079160000	546000	546000	548000	545000	107
441	20241113	112000	20020760000	547000	547000	548000	545000	47
442	20241113	111900	19995073000	545000	546000	548000	545000	168
443	20241113	111800	19903323000	549000	547000	549000	546000	72
444	20241113	111700	19863920000	547000	548000	548000	547000	191
445	20241113	111600	19759385000	547000	549000	550000	547000	78
446	20241113	111500	19716619000	550000	550000	550000	548000	118
447	20241113	111400	19651792000	548000	549000	550000	548000	113
448	20241113	111300	19589752000	548000	549000	550000	548000	119
449	20241113	111200	19524457000	549000	551000	551000	548000	111
450	20241113	111100	19463480000	548000	550000	551000	548000	2140
451	20241113	111000	18290437000	550000	550000	551000	549000	220
452	20241113	110900	18169418000	550000	549000	550000	548000	126
453	20241113	110800	18100213000	549000	548000	550000	548000	56
454	20241113	110700	18069469000	549000	549000	549000	548000	326
455	20241113	110600	17890563000	549000	549000	549000	548000	97
456	20241113	110500	17837318000	549000	549000	549000	548000	26
457	20241113	110400	17823052000	548000	548000	549000	547000	89
458	20241113	110300	17774278000	546000	548000	548000	546000	76
459	20241113	110200	17732663000	548000	548000	548000	547000	56
460	20241113	110100	17702006000	547000	547000	548000	546000	93
461	20241113	110000	17651112000	548000	548000	548000	547000	97
462	20241113	105900	17597974000	548000	547000	548000	546000	102
463	20241113	105800	17542215000	547000	547000	548000	547000	53
464	20241113	105700	17513207000	547000	546000	548000	546000	43
465	20241113	105600	17489689000	547000	548000	548000	546000	130
466	20241113	105500	17418553000	548000	548000	548000	546000	76
467	20241113	105400	17376944000	547000	547000	548000	546000	373
468	20241113	105300	17172931000	546000	546000	547000	546000	58
469	20241113	105200	17141248000	546000	546000	547000	546000	65
470	20241113	105100	17105754000	546000	545000	546000	545000	136
471	20241113	105000	17031589000	546000	545000	546000	545000	80
472	20241113	104900	16987952000	545000	544000	546000	544000	97
473	20241113	104800	16935113000	544000	544000	546000	544000	109
474	20241113	104700	16875744000	544000	545000	545000	543000	141
475	20241113	104600	16798981000	544000	544000	544000	542000	160
476	20241113	104500	16712120000	544000	543000	544000	542000	51
477	20241113	104400	16684382000	543000	543000	544000	542000	66
478	20241113	104300	16648540000	543000	544000	544000	543000	91
479	20241113	104200	16599088000	544000	544000	544000	543000	53
480	20241113	104100	16570300000	545000	544000	545000	543000	72
481	20241113	104000	16531139000	543000	543000	544000	542000	52
482	20241113	103900	16502901000	542000	543000	544000	542000	44
483	20241113	103800	16479015000	544000	542000	544000	542000	94
484	20241113	103700	16428006000	542000	545000	545000	542000	199
485	20241113	103600	16319740000	544000	542000	544000	541000	126
486	20241113	103500	16251355000	541000	541000	542000	540000	50
487	20241113	103400	16224310000	541000	541000	542000	540000	85
488	20241113	103300	16178323000	541000	542000	542000	541000	181
489	20241113	103200	16080335000	542000	541000	542000	541000	40
490	20241113	103100	16058682000	542000	542000	542000	541000	83
491	20241113	103000	16013721000	542000	541000	543000	541000	115
492	20241113	102900	15951423000	541000	541000	542000	541000	64
493	20241113	102800	15916795000	541000	541000	543000	540000	51
494	20241113	102700	15889201000	541000	541000	543000	541000	110
495	20241113	102600	15829622000	542000	542000	543000	540000	805
496	20241113	102500	15393847000	542000	544000	544000	542000	79
497	20241113	102400	15350973000	543000	543000	544000	542000	163
498	20241113	102300	15262471000	543000	544000	546000	543000	299
499	20241113	102200	15099896000	546000	543000	547000	542000	236
500	20241113	102100	14971372000	542000	546000	547000	542000	1054
501	20241113	102000	14397975000	547000	546000	548000	545000	115
502	20241113	101900	14335257000	546000	547000	547000	546000	105
503	20241113	101800	14277873000	546000	547000	547000	546000	116
504	20241113	101700	14214486000	546000	548000	548000	546000	135
505	20241113	101600	14140699000	548000	547000	548000	546000	97
506	20241113	101500	14087646000	548000	547000	548000	546000	111
507	20241113	101400	14026902000	548000	547000	548000	546000	103
508	20241113	101300	13970554000	547000	546000	547000	546000	97
509	20241113	101200	13917536000	546000	546000	547000	545000	125
510	20241113	101100	13849308000	545000	547000	547000	545000	365
511	20241113	101000	13650375000	546000	548000	548000	545000	202
512	20241113	100900	13539998000	546000	546000	548000	546000	125
513	20241113	100800	13471646000	547000	547000	548000	547000	45
514	20241113	100700	13446998000	548000	547000	548000	545000	231
515	20241113	100600	13320649000	545000	547000	547000	545000	67
516	20241113	100500	13284062000	546000	547000	548000	545000	344
517	20241113	100400	13096141000	546000	548000	548000	546000	91
518	20241113	100300	13046334000	548000	549000	549000	547000	105
519	20241113	100200	12988732000	548000	548000	549000	546000	491
520	20241113	100100	12720461000	547000	547000	548000	547000	236
521	20241113	100000	12591295000	547000	548000	548000	547000	103
522	20241113	095900	12534859000	549000	549000	551000	548000	172
523	20241113	095800	12440329000	548000	548000	549000	548000	18
524	20241113	095700	12430454000	548000	548000	548000	546000	183
525	20241113	095600	12330359000	547000	547000	548000	546000	81
526	20241113	095500	12286030000	547000	547000	548000	546000	101
527	20241113	095400	12230809000	547000	547000	548000	547000	107
528	20241113	095300	12172269000	546000	547000	548000	545000	651
529	20241113	095200	11816638000	548000	547000	548000	546000	208
530	20241113	095100	11702840000	548000	549000	549000	548000	298
531	20241113	095000	11539482000	549000	550000	550000	549000	130
532	20241113	094900	11468028000	550000	551000	551000	549000	377
533	20241113	094800	11260584000	554000	552000	554000	551000	126
534	20241113	094700	11190996000	552000	553000	553000	551000	288
535	20241113	094600	11032026000	553000	555000	556000	552000	233
536	20241113	094500	10903115000	554000	555000	556000	553000	215
537	20241113	094400	10783587000	555000	556000	556000	553000	233
538	20241113	094300	10654513000	556000	556000	557000	554000	140
539	20241113	094200	10576727000	557000	555000	557000	555000	96
540	20241113	094100	10523309000	556000	555000	556000	554000	134
541	20241113	094000	10448880000	555000	558000	558000	555000	190
542	20241113	093900	10343229000	557000	557000	558000	556000	153
543	20241113	093800	10258055000	558000	556000	558000	555000	381
544	20241113	093700	10045711000	554000	555000	556000	553000	401
545	20241113	093600	9823713000	556000	556000	557000	551000	145
546	20241113	093500	9743412000	556000	556000	557000	554000	120
547	20241113	093400	9676708000	556000	555000	556000	554000	153
548	20241113	093300	9591765000	555000	554000	555000	554000	189
549	20241113	093200	9486967000	554000	553000	554000	553000	258
550	20241113	093100	9344151000	553000	551000	554000	551000	180
551	20241113	093000	9244655000	551000	549000	551000	549000	178
552	20241113	092900	9146721000	549000	548000	549000	547000	132
553	20241113	092800	9074413000	547000	549000	550000	547000	246
554	20241113	092700	8939612000	548000	550000	551000	548000	92
555	20241113	092600	8889012000	548000	549000	551000	548000	110
556	20241113	092500	8828563000	550000	552000	552000	550000	173
557	20241113	092400	8733118000	552000	549000	552000	548000	271
558	20241113	092300	8584026000	549000	549000	549000	547000	98
559	20241113	092200	8530263000	549000	547000	549000	546000	305
560	20241113	092100	8363082000	546000	545000	547000	545000	164
561	20241113	092000	8273479000	546000	548000	548000	545000	379
562	20241113	091900	8066513000	548000	552000	552000	548000	288
563	20241113	091800	7908428000	552000	551000	552000	550000	160
564	20241113	091700	7820281000	551000	550000	551000	550000	148
565	20241113	091600	7738849000	550000	551000	551000	549000	223
566	20241113	091500	7616188000	550000	552000	553000	550000	919
567	20241113	091400	7109754000	552000	555000	556000	552000	701
568	20241113	091300	6721851000	555000	554000	555000	554000	106
569	20241113	091200	6663079000	554000	552000	554000	552000	196
570	20241113	091100	6554608000	554000	552000	555000	551000	1018
571	20241113	091000	5993042000	552000	557000	558000	552000	589
572	20241113	090900	5666004000	556000	558000	560000	556000	423
573	20241113	090800	5429967000	559000	556000	559000	555000	270
574	20241113	090700	5279540000	557000	562000	563000	555000	1665
575	20241113	090600	4348450000	562000	556000	564000	556000	2980
576	20241113	090500	2676426000	556000	552000	558000	551000	1224
577	20241113	090400	1996887000	552000	550000	553000	549000	1057
578	20241113	090300	1414619000	551000	548000	551000	545000	760
579	20241113	090200	997849000	545000	545000	549000	544000	618
580	20241113	090100	659969000	545000	540000	546000	539000	365
581	20241113	090000	461733000	540000	540000	541000	539000	845