KissMeData/003230/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183900	45703671000	562000	562000	562000	562000	2272
3	20241111	183800	45703671000	562000	562000	562000	562000	0
4	20241111	183700	45703671000	562000	562000	562000	562000	0
5	20241111	183600	45703671000	562000	562000	562000	562000	0
6	20241111	183500	45703671000	562000	562000	562000	562000	0
7	20241111	183400	45703671000	562000	562000	562000	562000	0
8	20241111	183300	45703671000	562000	562000	562000	562000	0
9	20241111	183200	45703671000	562000	562000	562000	562000	0
10	20241111	183100	45703671000	562000	562000	562000	562000	0
11	20241111	183000	45703671000	562000	562000	562000	562000	0
12	20241111	182900	45703671000	562000	562000	562000	562000	0
13	20241111	182800	45703671000	562000	562000	562000	562000	0
14	20241111	182700	45703671000	562000	562000	562000	562000	0
15	20241111	182600	45703671000	562000	562000	562000	562000	0
16	20241111	182500	45703671000	562000	562000	562000	562000	0
17	20241111	182400	45703671000	562000	562000	562000	562000	0
18	20241111	182300	45703671000	562000	562000	562000	562000	0
19	20241111	182200	45703671000	562000	562000	562000	562000	0
20	20241111	182100	45703671000	562000	562000	562000	562000	0
21	20241111	182000	45703671000	562000	562000	562000	562000	0
22	20241111	181900	45703671000	562000	562000	562000	562000	0
23	20241111	181800	45703671000	562000	562000	562000	562000	0
24	20241111	181700	45703671000	562000	562000	562000	562000	0
25	20241111	181600	45703671000	562000	562000	562000	562000	0
26	20241111	181500	45703671000	562000	562000	562000	562000	0
27	20241111	181400	45703671000	562000	562000	562000	562000	0
28	20241111	181300	45703671000	562000	562000	562000	562000	0
29	20241111	181200	45703671000	562000	562000	562000	562000	0
30	20241111	181100	45703671000	562000	562000	562000	562000	0
31	20241111	181000	45703671000	562000	562000	562000	562000	0
32	20241111	180900	45703671000	562000	562000	562000	562000	2272
33	20241111	180800	45703671000	562000	562000	562000	562000	0
34	20241111	180700	45703671000	562000	562000	562000	562000	0
35	20241111	180600	45703671000	562000	562000	562000	562000	0
36	20241111	180500	45703671000	562000	562000	562000	562000	0
37	20241111	180400	45703671000	562000	562000	562000	562000	0
38	20241111	180300	45703671000	562000	562000	562000	562000	0
39	20241111	180200	45703671000	562000	562000	562000	562000	0
40	20241111	180100	45703671000	562000	562000	562000	562000	0
41	20241111	180000	45703671000	562000	562000	562000	562000	0
42	20241111	175900	45703671000	562000	562000	562000	562000	0
43	20241111	175800	45703671000	562000	562000	562000	562000	0
44	20241111	175700	45703671000	562000	562000	562000	562000	0
45	20241111	175600	45703671000	562000	562000	562000	562000	0
46	20241111	175500	45703671000	562000	562000	562000	562000	0
47	20241111	175400	45703671000	562000	562000	562000	562000	0
48	20241111	175300	45703671000	562000	562000	562000	562000	0
49	20241111	175200	45703671000	562000	562000	562000	562000	0
50	20241111	175100	45703671000	562000	562000	562000	562000	0
51	20241111	175000	45703671000	562000	562000	562000	562000	0
52	20241111	174900	45703671000	562000	562000	562000	562000	0
53	20241111	174800	45703671000	562000	562000	562000	562000	0
54	20241111	174700	45703671000	562000	562000	562000	562000	0
55	20241111	174600	45703671000	562000	562000	562000	562000	0
56	20241111	174500	45703671000	562000	562000	562000	562000	0
57	20241111	174400	45703671000	562000	562000	562000	562000	0
58	20241111	174300	45703671000	562000	562000	562000	562000	0
59	20241111	174200	45703671000	562000	562000	562000	562000	0
60	20241111	174100	45703671000	562000	562000	562000	562000	0
61	20241111	174000	45703671000	562000	562000	562000	562000	0
62	20241111	173900	45703671000	562000	562000	562000	562000	2272
63	20241111	173800	45703671000	562000	562000	562000	562000	0
64	20241111	173700	45703671000	562000	562000	562000	562000	0
65	20241111	173600	45703671000	562000	562000	562000	562000	0
66	20241111	173500	45703671000	562000	562000	562000	562000	0
67	20241111	173400	45703671000	562000	562000	562000	562000	0
68	20241111	173300	45703671000	562000	562000	562000	562000	0
69	20241111	173200	45703671000	562000	562000	562000	562000	0
70	20241111	173100	45703671000	562000	562000	562000	562000	0
71	20241111	173000	45703671000	562000	562000	562000	562000	0
72	20241111	172900	45703671000	562000	562000	562000	562000	0
73	20241111	172800	45703671000	562000	562000	562000	562000	0
74	20241111	172700	45703671000	562000	562000	562000	562000	0
75	20241111	172600	45703671000	562000	562000	562000	562000	0
76	20241111	172500	45703671000	562000	562000	562000	562000	0
77	20241111	172400	45703671000	562000	562000	562000	562000	0
78	20241111	172300	45703671000	562000	562000	562000	562000	0
79	20241111	172200	45703671000	562000	562000	562000	562000	0
80	20241111	172100	45703671000	562000	562000	562000	562000	0
81	20241111	172000	45703671000	562000	562000	562000	562000	0
82	20241111	171900	45703671000	562000	562000	562000	562000	0
83	20241111	171800	45703671000	562000	562000	562000	562000	0
84	20241111	171700	45703671000	562000	562000	562000	562000	0
85	20241111	171600	45703671000	562000	562000	562000	562000	0
86	20241111	171500	45703671000	562000	562000	562000	562000	0
87	20241111	171400	45703671000	562000	562000	562000	562000	0
88	20241111	171300	45703671000	562000	562000	562000	562000	0
89	20241111	171200	45703671000	562000	562000	562000	562000	0
90	20241111	171100	45703671000	562000	562000	562000	562000	0
91	20241111	171000	45703671000	562000	562000	562000	562000	0
92	20241111	170900	45703671000	562000	562000	562000	562000	2272
93	20241111	170800	45703671000	562000	562000	562000	562000	0
94	20241111	170700	45703671000	562000	562000	562000	562000	0
95	20241111	170600	45703671000	562000	562000	562000	562000	0
96	20241111	170500	45703671000	562000	562000	562000	562000	0
97	20241111	170400	45703671000	562000	562000	562000	562000	0
98	20241111	170300	45703671000	562000	562000	562000	562000	0
99	20241111	170200	45703671000	562000	562000	562000	562000	0
100	20241111	170100	45703671000	562000	562000	562000	562000	0
101	20241111	170000	45703671000	562000	562000	562000	562000	0
102	20241111	165900	45703671000	562000	562000	562000	562000	0
103	20241111	165800	45703671000	562000	562000	562000	562000	0
104	20241111	165700	45703671000	562000	562000	562000	562000	0
105	20241111	165600	45703671000	562000	562000	562000	562000	0
106	20241111	165500	45703671000	562000	562000	562000	562000	0
107	20241111	165400	45703671000	562000	562000	562000	562000	0
108	20241111	165300	45703671000	562000	562000	562000	562000	0
109	20241111	165200	45703671000	562000	562000	562000	562000	0
110	20241111	165100	45703671000	562000	562000	562000	562000	0
111	20241111	165000	45703671000	562000	562000	562000	562000	0
112	20241111	164900	45703671000	562000	562000	562000	562000	0
113	20241111	164800	45703671000	562000	562000	562000	562000	0
114	20241111	164700	45703671000	562000	562000	562000	562000	0
115	20241111	164600	45703671000	562000	562000	562000	562000	0
116	20241111	164500	45703671000	562000	562000	562000	562000	0
117	20241111	164400	45703671000	562000	562000	562000	562000	0
118	20241111	164300	45703671000	562000	562000	562000	562000	0
119	20241111	164200	45703671000	562000	562000	562000	562000	0
120	20241111	164100	45703671000	562000	562000	562000	562000	0
121	20241111	164000	45703671000	562000	562000	562000	562000	0
122	20241111	163900	45703671000	562000	562000	562000	562000	2272
123	20241111	163800	45703671000	562000	562000	562000	562000	0
124	20241111	163700	45703671000	562000	562000	562000	562000	0
125	20241111	163600	45703671000	562000	562000	562000	562000	0
126	20241111	163500	45703671000	562000	562000	562000	562000	0
127	20241111	163400	45703671000	562000	562000	562000	562000	0
128	20241111	163300	45703671000	562000	562000	562000	562000	0
129	20241111	163200	45703671000	562000	562000	562000	562000	0
130	20241111	163100	45703671000	562000	562000	562000	562000	0
131	20241111	163000	45703671000	562000	562000	562000	562000	0
132	20241111	162900	45703671000	562000	562000	562000	562000	0
133	20241111	162800	45703671000	562000	562000	562000	562000	0
134	20241111	162700	45703671000	562000	562000	562000	562000	0
135	20241111	162600	45703671000	562000	562000	562000	562000	0
136	20241111	162500	45703671000	562000	562000	562000	562000	0
137	20241111	162400	45703671000	562000	562000	562000	562000	0
138	20241111	162300	45703671000	562000	562000	562000	562000	0
139	20241111	162200	45703671000	562000	562000	562000	562000	0
140	20241111	162100	45703671000	562000	562000	562000	562000	0
141	20241111	162000	45703671000	562000	562000	562000	562000	0
142	20241111	161900	45703671000	562000	562000	562000	562000	0
143	20241111	161800	45703671000	562000	562000	562000	562000	0
144	20241111	161700	45703671000	562000	562000	562000	562000	0
145	20241111	161600	45703671000	562000	562000	562000	562000	0
146	20241111	161500	45703671000	562000	562000	562000	562000	0
147	20241111	161400	45703671000	562000	562000	562000	562000	0
148	20241111	161300	45703671000	562000	562000	562000	562000	0
149	20241111	161200	45703671000	562000	562000	562000	562000	0
150	20241111	161100	45703671000	562000	562000	562000	562000	0
151	20241111	161000	45703671000	562000	562000	562000	562000	0
152	20241111	160900	45703671000	562000	562000	562000	562000	2272
153	20241111	160800	45703671000	562000	562000	562000	562000	0
154	20241111	160700	45703671000	562000	562000	562000	562000	0
155	20241111	160600	45703671000	562000	562000	562000	562000	0
156	20241111	160500	45703671000	562000	562000	562000	562000	0
157	20241111	160400	45703671000	562000	562000	562000	562000	0
158	20241111	160300	45703671000	562000	562000	562000	562000	0
159	20241111	160200	45703671000	562000	562000	562000	562000	0
160	20241111	160100	45703671000	562000	562000	562000	562000	0
161	20241111	160000	45703671000	562000	562000	562000	562000	0
162	20241111	155900	45703671000	562000	562000	562000	562000	0
163	20241111	155800	45703671000	562000	562000	562000	562000	0
164	20241111	155700	45703671000	562000	562000	562000	562000	0
165	20241111	155600	45703671000	562000	562000	562000	562000	0
166	20241111	155500	45703671000	562000	562000	562000	562000	0
167	20241111	155400	45703671000	562000	562000	562000	562000	0
168	20241111	155300	45703671000	562000	562000	562000	562000	0
169	20241111	155200	45703671000	562000	562000	562000	562000	0
170	20241111	155100	45703671000	562000	562000	562000	562000	0
171	20241111	155000	45703671000	562000	562000	562000	562000	0
172	20241111	154900	45703671000	562000	562000	562000	562000	0
173	20241111	154800	45703671000	562000	562000	562000	562000	0
174	20241111	154700	45703671000	562000	562000	562000	562000	0
175	20241111	154600	45703671000	562000	562000	562000	562000	0
176	20241111	154500	45703671000	562000	562000	562000	562000	0
177	20241111	154400	45703671000	562000	562000	562000	562000	0
178	20241111	154300	45703671000	562000	562000	562000	562000	0
179	20241111	154200	45703671000	562000	562000	562000	562000	0
180	20241111	154100	45703671000	562000	562000	562000	562000	0
181	20241111	154000	45703671000	562000	562000	562000	562000	0
182	20241111	153900	45703671000	562000	562000	562000	562000	2272
183	20241111	153800	45703671000	562000	562000	562000	562000	0
184	20241111	153700	45703671000	562000	562000	562000	562000	0
185	20241111	153600	45703671000	562000	562000	562000	562000	0
186	20241111	153500	45703671000	562000	562000	562000	562000	0
187	20241111	153400	45703671000	562000	562000	562000	562000	0
188	20241111	153300	45703671000	562000	562000	562000	562000	0
189	20241111	153200	45703671000	562000	562000	562000	562000	0
190	20241111	153100	45703671000	562000	562000	562000	562000	0
191	20241111	153000	45703671000	562000	562000	562000	562000	2272
192	20241111	152900	44426807000	560000	560000	560000	560000	0
193	20241111	152800	44426807000	560000	560000	560000	560000	0
194	20241111	152700	44426807000	560000	560000	560000	560000	0
195	20241111	152600	44426807000	560000	560000	560000	560000	0
196	20241111	152500	44426807000	560000	560000	560000	560000	0
197	20241111	152400	44426807000	560000	560000	560000	560000	0
198	20241111	152300	44426807000	560000	560000	560000	560000	0
199	20241111	152200	44426807000	560000	560000	560000	560000	0
200	20241111	152100	44426807000	560000	560000	560000	560000	0
201	20241111	152000	44426807000	560000	560000	560000	560000	0
202	20241111	151900	44426807000	560000	561000	562000	560000	148
203	20241111	151800	44343844000	561000	561000	562000	560000	161
204	20241111	151700	44253514000	562000	561000	562000	561000	442
205	20241111	151600	44005487000	562000	562000	562000	561000	56
206	20241111	151500	43974036000	562000	562000	562000	561000	43
207	20241111	151400	43949898000	562000	562000	562000	561000	92
208	20241111	151300	43898205000	562000	561000	562000	561000	38
209	20241111	151200	43876864000	562000	561000	562000	561000	112
210	20241111	151100	43813927000	561000	562000	563000	561000	233
211	20241111	151000	43682983000	563000	562000	563000	562000	37
212	20241111	150900	43662180000	562000	563000	563000	562000	44
213	20241111	150800	43637429000	563000	561000	563000	561000	325
214	20241111	150700	43454769000	562000	561000	562000	561000	22
215	20241111	150600	43442423000	561000	561000	562000	561000	44
216	20241111	150500	43417735000	561000	561000	562000	561000	19
217	20241111	150400	43407066000	561000	561000	562000	561000	23
218	20241111	150300	43394155000	561000	562000	562000	561000	202
219	20241111	150200	43280635000	562000	563000	563000	562000	43
220	20241111	150100	43256455000	562000	562000	563000	562000	12
221	20241111	150000	43249703000	562000	562000	562000	561000	171
222	20241111	145900	43153640000	561000	562000	562000	561000	154
223	20241111	145800	43067131000	563000	562000	563000	562000	31
224	20241111	145700	43049696000	563000	562000	563000	562000	136
225	20241111	145600	42973260000	563000	562000	563000	562000	57
226	20241111	145500	42941206000	563000	562000	563000	562000	15
227	20241111	145400	42932762000	562000	562000	563000	562000	77
228	20241111	145300	42889470000	562000	562000	563000	562000	39
229	20241111	145200	42867537000	562000	562000	563000	562000	12
230	20241111	145100	42860790000	562000	562000	563000	561000	158
231	20241111	145000	42771914000	563000	563000	564000	561000	126
232	20241111	144900	42701071000	563000	563000	563000	561000	288
233	20241111	144800	42539055000	562000	562000	563000	561000	186
234	20241111	144700	42434570000	562000	563000	563000	562000	81
235	20241111	144600	42389029000	562000	562000	562000	561000	93
236	20241111	144500	42336809000	562000	562000	563000	561000	136
237	20241111	144400	42260433000	563000	562000	563000	562000	49
238	20241111	144300	42232891000	563000	562000	563000	562000	152
239	20241111	144200	42147348000	561000	563000	563000	561000	203
240	20241111	144100	42033252000	563000	562000	563000	561000	35
241	20241111	144000	42013576000	562000	561000	562000	560000	249
242	20241111	143900	41873703000	561000	560000	561000	559000	139
243	20241111	143800	41795903000	561000	561000	561000	559000	112
244	20241111	143700	41733215000	559000	561000	561000	558000	150
245	20241111	143600	41649281000	562000	561000	562000	558000	318
246	20241111	143500	41471407000	560000	560000	561000	560000	56
247	20241111	143400	41440016000	560000	561000	561000	559000	78
248	20241111	143300	41396326000	559000	561000	561000	559000	175
249	20241111	143200	41298327000	561000	560000	561000	559000	124
250	20241111	143100	41228922000	561000	561000	561000	560000	136
251	20241111	143000	41152719000	560000	562000	562000	559000	192
252	20241111	142900	41045330000	560000	560000	562000	559000	223
253	20241111	142800	40920455000	560000	561000	561000	559000	422
254	20241111	142700	40684277000	561000	561000	561000	560000	133
255	20241111	142600	40609774000	561000	560000	561000	560000	75
256	20241111	142500	40567719000	560000	560000	561000	560000	16
257	20241111	142400	40558756000	561000	561000	561000	560000	120
258	20241111	142300	40491547000	560000	561000	561000	560000	7
259	20241111	142200	40487624000	560000	561000	562000	560000	276
260	20241111	142100	40333045000	562000	562000	562000	561000	62
261	20241111	142000	40298242000	561000	561000	562000	560000	19
262	20241111	141900	40287584000	561000	562000	562000	560000	55
263	20241111	141800	40256700000	562000	561000	562000	560000	28
264	20241111	141700	40240996000	561000	560000	562000	560000	23
265	20241111	141600	40228099000	561000	560000	562000	560000	69
266	20241111	141500	40189417000	561000	560000	561000	560000	348
267	20241111	141400	39994528000	561000	560000	562000	560000	38
268	20241111	141300	39973237000	560000	560000	562000	560000	32
269	20241111	141200	39955302000	560000	562000	562000	560000	88
270	20241111	141100	39905944000	562000	560000	562000	560000	47
271	20241111	141000	39879582000	560000	560000	561000	560000	67
272	20241111	140900	39842054000	560000	562000	562000	560000	110
273	20241111	140800	39780374000	561000	561000	562000	561000	49
274	20241111	140700	39752882000	562000	562000	562000	561000	28
275	20241111	140600	39737152000	562000	560000	562000	559000	333
276	20241111	140500	39550680000	560000	560000	561000	560000	674
277	20241111	140400	39173235000	561000	561000	562000	560000	82
278	20241111	140300	39127252000	562000	562000	563000	561000	317
279	20241111	140200	38949216000	562000	562000	563000	562000	123
280	20241111	140100	38879974000	562000	563000	563000	562000	45
281	20241111	140000	38854672000	562000	562000	563000	562000	86
282	20241111	135900	38806333000	562000	562000	563000	562000	31
283	20241111	135800	38788900000	563000	562000	563000	562000	42
284	20241111	135700	38765291000	562000	563000	563000	562000	70
285	20241111	135600	38725944000	562000	562000	563000	562000	33
286	20241111	135500	38707392000	562000	562000	563000	562000	55
287	20241111	135400	38676475000	563000	562000	563000	562000	35
288	20241111	135300	38656795000	562000	563000	563000	562000	27
289	20241111	135200	38641604000	563000	560000	563000	560000	380
290	20241111	135100	38428092000	560000	562000	562000	560000	62
291	20241111	135000	38393354000	561000	561000	562000	560000	14
292	20241111	134900	38385495000	560000	562000	562000	560000	330
293	20241111	134800	38200621000	562000	561000	562000	561000	84
294	20241111	134700	38153452000	561000	563000	563000	561000	148
295	20241111	134600	38070264000	562000	563000	563000	562000	30
296	20241111	134500	38053391000	562000	562000	563000	561000	144
297	20241111	134400	37972463000	562000	563000	563000	562000	19
298	20241111	134300	37961770000	563000	560000	563000	560000	253
299	20241111	134200	37819531000	560000	560000	561000	560000	121
300	20241111	134100	37751733000	560000	560000	561000	560000	148
301	20241111	134000	37668799000	560000	561000	561000	560000	30
302	20241111	133900	37651998000	560000	560000	561000	559000	152
303	20241111	133800	37566862000	561000	560000	561000	560000	41
304	20241111	133700	37543890000	561000	561000	561000	560000	38
305	20241111	133600	37522573000	561000	561000	561000	560000	72
306	20241111	133500	37482214000	560000	560000	561000	560000	79
307	20241111	133400	37437971000	561000	562000	562000	560000	92
308	20241111	133300	37386360000	561000	560000	562000	559000	696
309	20241111	133200	36996891000	560000	561000	562000	560000	125
310	20241111	133100	36926861000	561000	560000	561000	560000	67
311	20241111	133000	36889303000	560000	560000	561000	560000	62
312	20241111	132900	36854547000	560000	560000	561000	560000	474
313	20241111	132800	36588963000	560000	560000	561000	560000	315
314	20241111	132700	36412504000	560000	561000	562000	560000	212
315	20241111	132600	36293571000	561000	561000	562000	561000	21
316	20241111	132500	36281789000	561000	561000	562000	560000	571
317	20241111	132400	35961592000	561000	561000	562000	561000	188
318	20241111	132300	35856094000	562000	561000	563000	561000	689
319	20241111	132200	35469493000	562000	562000	563000	562000	436
320	20241111	132100	35224458000	562000	563000	563000	562000	98
321	20241111	132000	35169343000	563000	563000	564000	562000	59
322	20241111	131900	35136126000	563000	563000	563000	562000	101
323	20241111	131800	35079283000	562000	563000	564000	562000	39
324	20241111	131700	35057344000	564000	563000	564000	562000	55
325	20241111	131600	35026395000	563000	563000	564000	563000	27
326	20241111	131500	35011181000	563000	563000	563000	563000	20
327	20241111	131400	34999921000	563000	562000	563000	562000	13
328	20241111	131300	34992608000	562000	562000	564000	562000	50
329	20241111	131200	34964463000	563000	563000	564000	562000	32
330	20241111	131100	34946468000	563000	563000	564000	563000	8
331	20241111	131000	34941963000	563000	563000	563000	563000	51
332	20241111	130900	34913250000	564000	564000	564000	563000	65
333	20241111	130800	34876595000	564000	562000	564000	562000	61
334	20241111	130700	34842267000	564000	563000	564000	562000	223
335	20241111	130600	34716932000	562000	562000	563000	562000	29
336	20241111	130500	34700631000	562000	563000	563000	562000	49
337	20241111	130400	34673070000	563000	563000	563000	562000	217
338	20241111	130300	34550907000	563000	564000	564000	562000	84
339	20241111	130200	34503612000	563000	563000	563000	563000	13
340	20241111	130100	34496293000	563000	563000	564000	563000	15
341	20241111	130000	34487847000	564000	564000	565000	562000	550
342	20241111	125900	34178165000	565000	565000	565000	564000	29
343	20241111	125800	34161802000	564000	564000	565000	564000	19
344	20241111	125700	34151076000	565000	563000	565000	563000	56
345	20241111	125600	34119492000	563000	564000	565000	563000	48
346	20241111	125500	34092418000	564000	563000	565000	563000	30
347	20241111	125400	34075514000	563000	563000	564000	563000	72
348	20241111	125300	34034954000	563000	563000	565000	563000	87
349	20241111	125200	33985865000	565000	562000	565000	562000	100
350	20241111	125100	33929492000	562000	564000	565000	562000	232
351	20241111	125000	33798783000	564000	563000	565000	563000	52
352	20241111	124900	33769479000	564000	564000	565000	562000	224
353	20241111	124800	33643455000	564000	563000	565000	563000	34
354	20241111	124700	33624285000	563000	563000	565000	563000	84
355	20241111	124600	33576901000	563000	563000	564000	563000	37
356	20241111	124500	33556051000	563000	563000	564000	563000	90
357	20241111	124400	33505354000	564000	565000	566000	564000	35
358	20241111	124300	33485605000	564000	565000	565000	563000	73
359	20241111	124200	33444454000	564000	564000	565000	564000	44
360	20241111	124100	33419635000	564000	565000	565000	564000	31
361	20241111	124000	33402133000	564000	564000	565000	564000	15
362	20241111	123900	33393671000	565000	564000	566000	564000	50
363	20241111	123800	33365435000	565000	564000	566000	564000	69
364	20241111	123700	33326461000	564000	564000	565000	563000	134
365	20241111	123600	33250783000	564000	564000	565000	563000	63
366	20241111	123500	33215292000	564000	563000	564000	563000	119
367	20241111	123400	33148202000	563000	562000	564000	562000	20
368	20241111	123300	33136947000	562000	563000	563000	562000	114
369	20241111	123200	33072776000	563000	564000	564000	563000	50
370	20241111	123100	33044599000	564000	562000	564000	562000	156
371	20241111	123000	32956785000	562000	562000	563000	562000	32
372	20241111	122900	32938795000	563000	562000	563000	562000	47
373	20241111	122800	32912380000	562000	563000	563000	562000	25
374	20241111	122700	32898311000	562000	563000	563000	562000	59
375	20241111	122600	32865123000	563000	563000	563000	562000	39
376	20241111	122500	32843201000	562000	562000	562000	562000	42
377	20241111	122400	32819597000	562000	562000	562000	562000	76
378	20241111	122300	32776885000	562000	563000	563000	562000	81
379	20241111	122200	32731343000	562000	563000	563000	562000	366
380	20241111	122100	32525579000	563000	562000	563000	562000	20
381	20241111	122000	32514333000	562000	562000	563000	562000	28
382	20241111	121900	32498596000	562000	563000	563000	562000	63
383	20241111	121800	32463133000	563000	563000	563000	563000	61
384	20241111	121700	32428790000	563000	563000	564000	563000	109
385	20241111	121600	32367399000	564000	564000	564000	563000	18
386	20241111	121500	32357254000	564000	563000	564000	563000	62
387	20241111	121400	32322319000	563000	563000	563000	563000	47
388	20241111	121300	32295858000	563000	563000	564000	563000	50
389	20241111	121200	32267707000	563000	564000	564000	563000	43
390	20241111	121100	32243491000	564000	563000	564000	563000	18
391	20241111	121000	32233353000	563000	564000	564000	563000	49
392	20241111	120900	32205735000	563000	563000	564000	563000	74
393	20241111	120800	32164018000	563000	564000	564000	563000	19
394	20241111	120700	32153319000	563000	563000	564000	563000	25
395	20241111	120600	32139241000	563000	562000	564000	562000	31
396	20241111	120500	32121807000	562000	563000	563000	561000	603
397	20241111	120400	31782880000	563000	562000	564000	562000	46
398	20241111	120300	31756997000	563000	563000	563000	562000	115
399	20241111	120200	31692262000	563000	563000	563000	562000	274
400	20241111	120100	31538002000	563000	563000	564000	562000	488
401	20241111	120000	31263258000	563000	565000	565000	563000	52
402	20241111	115900	31233951000	563000	564000	565000	563000	117
403	20241111	115800	31167972000	564000	566000	566000	564000	373
404	20241111	115700	30957327000	565000	565000	565000	565000	19
405	20241111	115600	30946592000	565000	566000	566000	565000	14
406	20241111	115500	30938677000	565000	565000	566000	565000	13
407	20241111	115400	30931328000	566000	565000	566000	565000	207
408	20241111	115300	30814371000	566000	565000	566000	565000	49
409	20241111	115200	30786655000	565000	565000	566000	565000	39
410	20241111	115100	30764598000	566000	566000	566000	565000	50
411	20241111	115000	30736308000	565000	565000	567000	565000	45
412	20241111	114900	30710853000	565000	565000	566000	565000	36
413	20241111	114800	30690488000	566000	565000	566000	565000	31
414	20241111	114700	30672972000	565000	565000	566000	565000	26
415	20241111	114600	30658280000	565000	566000	566000	565000	17
416	20241111	114500	30648662000	566000	565000	566000	565000	37
417	20241111	114400	30627743000	565000	565000	566000	565000	89
418	20241111	114300	30577390000	566000	565000	566000	565000	48
419	20241111	114200	30550241000	565000	565000	567000	565000	69
420	20241111	114100	30511204000	567000	567000	567000	565000	208
421	20241111	114000	30393506000	568000	567000	568000	566000	75
422	20241111	113900	30350997000	567000	567000	567000	566000	53
423	20241111	113800	30320955000	567000	567000	567000	566000	260
424	20241111	113700	30173552000	567000	566000	567000	566000	7
425	20241111	113600	30169588000	566000	567000	567000	566000	48
426	20241111	113500	30142403000	567000	567000	567000	566000	69
427	20241111	113400	30103287000	567000	566000	567000	566000	22
428	20241111	113300	30090833000	566000	565000	566000	565000	102
429	20241111	113200	30033113000	565000	565000	566000	565000	30
430	20241111	113100	30016160000	565000	565000	566000	565000	29
431	20241111	113000	29999773000	565000	565000	565000	564000	37
432	20241111	112900	29978881000	565000	566000	566000	565000	58
433	20241111	112800	29946107000	565000	565000	566000	565000	28
434	20241111	112700	29930284000	565000	566000	566000	564000	279
435	20241111	112600	29772684000	566000	566000	566000	565000	34
436	20241111	112500	29753468000	565000	565000	566000	565000	35
437	20241111	112400	29733686000	565000	565000	566000	565000	152
438	20241111	112300	29647698000	565000	563000	566000	563000	148
439	20241111	112200	29564094000	563000	563000	565000	563000	21
440	20241111	112100	29552265000	563000	565000	565000	563000	23
441	20241111	112000	29539293000	564000	565000	565000	563000	95
442	20241111	111900	29485713000	564000	564000	565000	563000	76
443	20241111	111800	29442803000	564000	564000	565000	563000	129
444	20241111	111700	29369985000	563000	565000	565000	563000	139
445	20241111	111600	29291704000	562000	562000	564000	562000	77
446	20241111	111500	29248301000	562000	565000	565000	562000	132
447	20241111	111400	29174073000	564000	563000	564000	563000	116
448	20241111	111300	29108716000	562000	561000	565000	560000	2271
449	20241111	111200	27835550000	561000	561000	563000	561000	19
450	20241111	111100	27824885000	562000	563000	563000	560000	398
451	20241111	111000	27601479000	562000	564000	564000	562000	69
452	20241111	110900	27562671000	564000	564000	564000	562000	164
453	20241111	110800	27470319000	564000	563000	564000	560000	1137
454	20241111	110700	26832593000	564000	563000	564000	562000	115
455	20241111	110600	26767814000	563000	564000	565000	563000	148
456	20241111	110500	26684340000	565000	563000	565000	563000	83
457	20241111	110400	26637560000	563000	563000	564000	563000	90
458	20241111	110300	26586817000	563000	562000	567000	560000	3424
459	20241111	110200	24663860000	562000	565000	566000	561000	1268
460	20241111	110100	23949078000	566000	567000	567000	565000	52
461	20241111	110000	23919663000	566000	566000	568000	566000	274
462	20241111	105900	23764570000	567000	566000	568000	566000	30
463	20241111	105800	23747565000	566000	566000	568000	566000	95
464	20241111	105700	23693733000	566000	567000	567000	565000	915
465	20241111	105600	23175849000	567000	567000	568000	567000	82
466	20241111	105500	23129350000	567000	568000	568000	567000	65
467	20241111	105400	23092474000	568000	567000	568000	567000	29
468	20241111	105300	23076024000	567000	566000	567000	566000	44
469	20241111	105200	23051088000	566000	567000	568000	566000	366
470	20241111	105100	22843684000	567000	567000	569000	567000	149
471	20241111	105000	22759100000	568000	569000	569000	568000	46
472	20241111	104900	22732966000	568000	569000	569000	568000	28
473	20241111	104800	22717046000	568000	568000	569000	567000	65
474	20241111	104700	22680173000	568000	568000	569000	567000	327
475	20241111	104600	22494622000	569000	569000	569000	568000	108
476	20241111	104500	22433267000	569000	569000	570000	568000	112
477	20241111	104400	22369569000	569000	569000	569000	568000	53
478	20241111	104300	22339422000	569000	568000	570000	568000	103
479	20241111	104200	22280761000	568000	568000	570000	568000	36
480	20241111	104100	22260290000	568000	569000	569000	568000	20
481	20241111	104000	22248916000	570000	568000	570000	567000	51
482	20241111	103900	22219958000	568000	567000	568000	567000	49
483	20241111	103800	22192167000	567000	568000	568000	567000	25
484	20241111	103700	22177987000	568000	567000	568000	567000	92
485	20241111	103600	22125811000	568000	568000	568000	567000	289
486	20241111	103500	21961916000	567000	570000	570000	567000	185
487	20241111	103400	21856934000	568000	568000	570000	568000	350
488	20241111	103300	21658128000	569000	571000	571000	568000	138
489	20241111	103200	21579602000	570000	570000	570000	568000	42
490	20241111	103100	21555674000	570000	570000	570000	568000	46
491	20241111	103000	21529532000	569000	570000	570000	567000	517
492	20241111	102900	21235320000	569000	568000	569000	568000	128
493	20241111	102800	21162501000	568000	569000	569000	568000	352
494	20241111	102700	20962230000	570000	569000	570000	569000	39
495	20241111	102600	20940037000	570000	568000	570000	568000	18
496	20241111	102500	20929802000	569000	569000	569000	568000	15
497	20241111	102400	20921269000	568000	571000	571000	568000	228
498	20241111	102300	20791663000	571000	571000	572000	569000	43
499	20241111	102200	20767108000	569000	568000	572000	568000	180
500	20241111	102100	20664509000	567000	567000	568000	567000	51
501	20241111	102000	20635580000	567000	569000	569000	567000	188
502	20241111	101900	20528789000	568000	569000	570000	568000	152
503	20241111	101800	20442296000	569000	569000	570000	569000	56
504	20241111	101700	20410424000	569000	569000	570000	569000	20
505	20241111	101600	20399042000	569000	569000	570000	569000	105
506	20241111	101500	20339296000	569000	570000	571000	569000	545
507	20241111	101400	20028527000	569000	568000	569000	568000	150
508	20241111	101300	19943224000	567000	568000	568000	567000	55
509	20241111	101200	19911996000	567000	568000	568000	567000	266
510	20241111	101100	19761111000	568000	566000	568000	565000	353
511	20241111	101000	19560946000	566000	564000	566000	564000	494
512	20241111	100900	19281725000	563000	562000	563000	561000	95
513	20241111	100800	19228321000	561000	561000	562000	561000	163
514	20241111	100700	19136858000	561000	564000	564000	560000	1280
515	20241111	100600	18419503000	564000	565000	566000	560000	2216
516	20241111	100500	17174604000	566000	564000	567000	563000	716
517	20241111	100400	16770036000	564000	565000	566000	564000	479
518	20241111	100300	16499792000	565000	566000	567000	564000	597
519	20241111	100200	16162523000	566000	566000	567000	564000	944
520	20241111	100100	15628872000	567000	568000	569000	567000	785
521	20241111	100000	15183064000	569000	571000	571000	568000	412
522	20241111	095900	14948641000	570000	568000	573000	568000	698
523	20241111	095800	14550924000	569000	571000	572000	568000	1349
524	20241111	095700	13782619000	571000	572000	573000	570000	1095
525	20241111	095600	13157612000	571000	573000	573000	571000	377
526	20241111	095500	12942030000	573000	573000	575000	572000	822
527	20241111	095400	12471552000	573000	576000	576000	573000	1452
528	20241111	095300	11637781000	576000	578000	578000	576000	65
529	20241111	095200	11600273000	578000	577000	578000	577000	11
530	20241111	095100	11593923000	577000	578000	578000	577000	77
531	20241111	095000	11549419000	578000	578000	579000	578000	61
532	20241111	094900	11514160000	577000	577000	578000	577000	20
533	20241111	094800	11502619000	577000	577000	580000	575000	704
534	20241111	094700	11097338000	580000	577000	580000	575000	179
535	20241111	094600	10993850000	576000	576000	578000	575000	194
536	20241111	094500	10881903000	576000	580000	580000	575000	1127
537	20241111	094400	10233518000	576000	577000	579000	575000	618
538	20241111	094300	9877603000	577000	577000	579000	576000	286
539	20241111	094200	9712579000	577000	578000	578000	577000	174
540	20241111	094100	9612163000	578000	578000	578000	577000	123
541	20241111	094000	9541117000	578000	578000	579000	578000	86
542	20241111	093900	9491393000	578000	580000	580000	578000	134
543	20241111	093800	9413935000	579000	580000	580000	578000	291
544	20241111	093700	9245522000	580000	581000	581000	579000	209
545	20241111	093600	9124372000	581000	581000	582000	580000	62
546	20241111	093500	9088358000	581000	582000	583000	581000	29
547	20241111	093400	9071497000	582000	582000	583000	582000	127
548	20241111	093300	8997563000	582000	580000	583000	580000	96
549	20241111	093200	8941711000	580000	580000	581000	579000	60
550	20241111	093100	8906932000	579000	580000	581000	579000	145
551	20241111	093000	8822832000	580000	580000	581000	580000	15
552	20241111	092900	8814128000	580000	581000	581000	579000	149
553	20241111	092800	8727756000	581000	582000	583000	580000	230
554	20241111	092700	8594286000	582000	582000	582000	580000	83
555	20241111	092600	8546015000	581000	580000	582000	580000	112
556	20241111	092500	8481044000	582000	581000	582000	581000	58
557	20241111	092400	8447293000	580000	580000	582000	579000	53
558	20241111	092300	8416542000	580000	580000	583000	580000	563
559	20241111	092200	8089995000	580000	584000	584000	580000	602
560	20241111	092100	7740433000	584000	584000	584000	580000	833
561	20241111	092000	7256740000	584000	583000	584000	582000	99
562	20241111	091900	7198957000	583000	582000	584000	582000	108
563	20241111	091800	7135980000	582000	583000	583000	580000	315
564	20241111	091700	6953092000	583000	584000	584000	582000	245
565	20241111	091600	6810208000	584000	585000	585000	584000	282
566	20241111	091500	6645445000	585000	584000	587000	584000	65
567	20241111	091400	6607415000	585000	587000	587000	585000	454
568	20241111	091300	6341524000	587000	591000	591000	586000	658
569	20241111	091200	5954644000	591000	590000	591000	589000	651
570	20241111	091100	5570426000	590000	589000	591000	589000	331
571	20241111	091000	5375170000	590000	591000	591000	589000	243
572	20241111	090900	5231768000	591000	589000	591000	588000	373
573	20241111	090800	5011838000	591000	589000	592000	588000	1407
574	20241111	090700	4181392000	589000	584000	590000	583000	1195
575	20241111	090600	3482314000	584000	585000	587000	583000	436
576	20241111	090500	3227275000	584000	577000	585000	577000	808
577	20241111	090400	2757807000	580000	580000	580000	575000	1756
578	20241111	090300	1745633000	580000	578000	580000	573000	1574
579	20241111	090200	839095000	578000	579000	580000	577000	545
580	20241111	090100	523642000	579000	581000	581000	579000	196
581	20241111	090000	409916000	580000	576000	581000	576000	707