KissMeData/003230/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183900	65315301000	529000	529000	529000	529000	10087
3	20241114	183800	65315301000	529000	529000	529000	529000	0
4	20241114	183700	65315301000	529000	529000	529000	529000	0
5	20241114	183600	65315301000	529000	529000	529000	529000	0
6	20241114	183500	65315301000	529000	529000	529000	529000	0
7	20241114	183400	65315301000	529000	529000	529000	529000	0
8	20241114	183300	65315301000	529000	529000	529000	529000	0
9	20241114	183200	65315301000	529000	529000	529000	529000	0
10	20241114	183100	65315301000	529000	529000	529000	529000	0
11	20241114	183000	65315301000	529000	529000	529000	529000	0
12	20241114	182900	65315301000	529000	529000	529000	529000	0
13	20241114	182800	65315301000	529000	529000	529000	529000	0
14	20241114	182700	65315301000	529000	529000	529000	529000	0
15	20241114	182600	65315301000	529000	529000	529000	529000	0
16	20241114	182500	65315301000	529000	529000	529000	529000	0
17	20241114	182400	65315301000	529000	529000	529000	529000	0
18	20241114	182300	65315301000	529000	529000	529000	529000	0
19	20241114	182200	65315301000	529000	529000	529000	529000	0
20	20241114	182100	65315301000	529000	529000	529000	529000	0
21	20241114	182000	65315301000	529000	529000	529000	529000	0
22	20241114	181900	65315301000	529000	529000	529000	529000	0
23	20241114	181800	65315301000	529000	529000	529000	529000	0
24	20241114	181700	65315301000	529000	529000	529000	529000	0
25	20241114	181600	65315301000	529000	529000	529000	529000	0
26	20241114	181500	65315301000	529000	529000	529000	529000	0
27	20241114	181400	65315301000	529000	529000	529000	529000	0
28	20241114	181300	65315301000	529000	529000	529000	529000	0
29	20241114	181200	65315301000	529000	529000	529000	529000	0
30	20241114	181100	65315301000	529000	529000	529000	529000	0
31	20241114	181000	65315301000	529000	529000	529000	529000	0
32	20241114	180900	65315301000	529000	529000	529000	529000	10087
33	20241114	180800	65315301000	529000	529000	529000	529000	0
34	20241114	180700	65315301000	529000	529000	529000	529000	0
35	20241114	180600	65315301000	529000	529000	529000	529000	0
36	20241114	180500	65315301000	529000	529000	529000	529000	0
37	20241114	180400	65315301000	529000	529000	529000	529000	0
38	20241114	180300	65315301000	529000	529000	529000	529000	0
39	20241114	180200	65315301000	529000	529000	529000	529000	0
40	20241114	180100	65315301000	529000	529000	529000	529000	0
41	20241114	180000	65315301000	529000	529000	529000	529000	0
42	20241114	175900	65315301000	529000	529000	529000	529000	0
43	20241114	175800	65315301000	529000	529000	529000	529000	0
44	20241114	175700	65315301000	529000	529000	529000	529000	0
45	20241114	175600	65315301000	529000	529000	529000	529000	0
46	20241114	175500	65315301000	529000	529000	529000	529000	0
47	20241114	175400	65315301000	529000	529000	529000	529000	0
48	20241114	175300	65315301000	529000	529000	529000	529000	0
49	20241114	175200	65315301000	529000	529000	529000	529000	0
50	20241114	175100	65315301000	529000	529000	529000	529000	0
51	20241114	175000	65315301000	529000	529000	529000	529000	0
52	20241114	174900	65315301000	529000	529000	529000	529000	0
53	20241114	174800	65315301000	529000	529000	529000	529000	0
54	20241114	174700	65315301000	529000	529000	529000	529000	0
55	20241114	174600	65315301000	529000	529000	529000	529000	0
56	20241114	174500	65315301000	529000	529000	529000	529000	0
57	20241114	174400	65315301000	529000	529000	529000	529000	0
58	20241114	174300	65315301000	529000	529000	529000	529000	0
59	20241114	174200	65315301000	529000	529000	529000	529000	0
60	20241114	174100	65315301000	529000	529000	529000	529000	0
61	20241114	174000	65315301000	529000	529000	529000	529000	0
62	20241114	173900	65315301000	529000	529000	529000	529000	10087
63	20241114	173800	65315301000	529000	529000	529000	529000	0
64	20241114	173700	65315301000	529000	529000	529000	529000	0
65	20241114	173600	65315301000	529000	529000	529000	529000	0
66	20241114	173500	65315301000	529000	529000	529000	529000	0
67	20241114	173400	65315301000	529000	529000	529000	529000	0
68	20241114	173300	65315301000	529000	529000	529000	529000	0
69	20241114	173200	65315301000	529000	529000	529000	529000	0
70	20241114	173100	65315301000	529000	529000	529000	529000	0
71	20241114	173000	65315301000	529000	529000	529000	529000	0
72	20241114	172900	65315301000	529000	529000	529000	529000	0
73	20241114	172800	65315301000	529000	529000	529000	529000	0
74	20241114	172700	65315301000	529000	529000	529000	529000	0
75	20241114	172600	65315301000	529000	529000	529000	529000	0
76	20241114	172500	65315301000	529000	529000	529000	529000	0
77	20241114	172400	65315301000	529000	529000	529000	529000	0
78	20241114	172300	65315301000	529000	529000	529000	529000	0
79	20241114	172200	65315301000	529000	529000	529000	529000	0
80	20241114	172100	65315301000	529000	529000	529000	529000	0
81	20241114	172000	65315301000	529000	529000	529000	529000	0
82	20241114	171900	65315301000	529000	529000	529000	529000	0
83	20241114	171800	65315301000	529000	529000	529000	529000	0
84	20241114	171700	65315301000	529000	529000	529000	529000	0
85	20241114	171600	65315301000	529000	529000	529000	529000	0
86	20241114	171500	65315301000	529000	529000	529000	529000	0
87	20241114	171400	65315301000	529000	529000	529000	529000	0
88	20241114	171300	65315301000	529000	529000	529000	529000	0
89	20241114	171200	65315301000	529000	529000	529000	529000	0
90	20241114	171100	65315301000	529000	529000	529000	529000	0
91	20241114	171000	65315301000	529000	529000	529000	529000	0
92	20241114	170900	65315301000	529000	529000	529000	529000	10087
93	20241114	170800	65315301000	529000	529000	529000	529000	0
94	20241114	170700	65315301000	529000	529000	529000	529000	0
95	20241114	170600	65315301000	529000	529000	529000	529000	0
96	20241114	170500	65315301000	529000	529000	529000	529000	0
97	20241114	170400	65315301000	529000	529000	529000	529000	0
98	20241114	170300	65315301000	529000	529000	529000	529000	0
99	20241114	170200	65315301000	529000	529000	529000	529000	0
100	20241114	170100	65315301000	529000	529000	529000	529000	0
101	20241114	170000	65315301000	529000	529000	529000	529000	0
102	20241114	165900	65315301000	529000	529000	529000	529000	0
103	20241114	165800	65315301000	529000	529000	529000	529000	0
104	20241114	165700	65315301000	529000	529000	529000	529000	0
105	20241114	165600	65315301000	529000	529000	529000	529000	0
106	20241114	165500	65315301000	529000	529000	529000	529000	0
107	20241114	165400	65315301000	529000	529000	529000	529000	0
108	20241114	165300	65315301000	529000	529000	529000	529000	0
109	20241114	165200	65315301000	529000	529000	529000	529000	0
110	20241114	165100	65315301000	529000	529000	529000	529000	0
111	20241114	165000	65315301000	529000	529000	529000	529000	0
112	20241114	164900	65315301000	529000	529000	529000	529000	0
113	20241114	164800	65315301000	529000	529000	529000	529000	0
114	20241114	164700	65315301000	529000	529000	529000	529000	0
115	20241114	164600	65315301000	529000	529000	529000	529000	0
116	20241114	164500	65315301000	529000	529000	529000	529000	0
117	20241114	164400	65315301000	529000	529000	529000	529000	0
118	20241114	164300	65315301000	529000	529000	529000	529000	0
119	20241114	164200	65315301000	529000	529000	529000	529000	0
120	20241114	164100	65315301000	529000	529000	529000	529000	0
121	20241114	164000	65315301000	529000	529000	529000	529000	0
122	20241114	163900	65315301000	529000	529000	529000	529000	10087
123	20241114	163800	65315301000	529000	529000	529000	529000	0
124	20241114	163700	65315301000	529000	529000	529000	529000	0
125	20241114	163600	65315301000	529000	529000	529000	529000	0
126	20241114	163500	65315301000	529000	529000	529000	529000	0
127	20241114	163400	65315301000	529000	529000	529000	529000	0
128	20241114	163300	65315301000	529000	529000	529000	529000	0
129	20241114	163200	65315301000	529000	529000	529000	529000	0
130	20241114	163100	65315301000	529000	529000	529000	529000	0
131	20241114	163000	65315301000	529000	529000	529000	529000	10087
132	20241114	162900	59979278000	531000	531000	531000	531000	0
133	20241114	162800	59979278000	531000	531000	531000	531000	0
134	20241114	162700	59979278000	531000	531000	531000	531000	0
135	20241114	162600	59979278000	531000	531000	531000	531000	0
136	20241114	162500	59979278000	531000	531000	531000	531000	0
137	20241114	162400	59979278000	531000	531000	531000	531000	0
138	20241114	162300	59979278000	531000	531000	531000	531000	0
139	20241114	162200	59979278000	531000	531000	531000	531000	0
140	20241114	162100	59979278000	531000	531000	531000	531000	0
141	20241114	162000	59979278000	531000	531000	531000	531000	0
142	20241114	161900	59979278000	531000	531000	534000	531000	997
143	20241114	161800	59448314000	531000	533000	534000	531000	1070
144	20241114	161700	58877579000	534000	529000	534000	528000	1932
145	20241114	161600	57849356000	528000	524000	530000	523000	706
146	20241114	161500	57477513000	525000	527000	529000	521000	3244
147	20241114	161400	55775783000	527000	532000	532000	526000	1092
148	20241114	161300	55198498000	531000	535000	536000	530000	927
149	20241114	161200	54704167000	536000	534000	538000	534000	571
150	20241114	161100	54398168000	535000	537000	539000	533000	772
151	20241114	161000	53985011000	536000	534000	540000	533000	1476
152	20241114	160900	53193197000	534000	542000	543000	534000	1230
153	20241114	160800	52531358000	540000	538000	552000	535000	6159
154	20241114	160700	49176308000	539000	521000	547000	521000	6185
155	20241114	160600	45853625000	521000	516000	522000	515000	3007
156	20241114	160500	44291331000	516000	515000	517000	513000	402
157	20241114	160400	44084099000	515000	514000	516000	514000	541
158	20241114	160300	43805486000	514000	515000	516000	514000	639
159	20241114	160200	43476494000	515000	513000	516000	513000	425
160	20241114	160100	43257782000	514000	513000	514000	512000	773
161	20241114	160000	42861245000	513000	513000	514000	512000	377
162	20241114	155900	42667747000	514000	512000	514000	512000	450
163	20241114	155800	42437010000	514000	513000	515000	512000	521
164	20241114	155700	42169838000	514000	515000	516000	513000	426
165	20241114	155600	41950679000	516000	515000	517000	514000	326
166	20241114	155500	41782636000	516000	513000	517000	513000	1050
167	20241114	155400	41241756000	514000	512000	514000	512000	428
168	20241114	155300	41022158000	513000	513000	515000	512000	338
169	20241114	155200	40848718000	513000	513000	514000	512000	601
170	20241114	155100	40540453000	513000	514000	514000	513000	433
171	20241114	155000	40318142000	513000	516000	517000	513000	703
172	20241114	154900	39956520000	516000	515000	518000	515000	207
173	20241114	154800	39849795000	518000	514000	518000	510000	1798
174	20241114	154700	38929357000	514000	516000	517000	513000	952
175	20241114	154600	38439552000	515000	520000	520000	515000	1255
176	20241114	154500	37790509000	518000	518000	520000	518000	254
177	20241114	154400	37658816000	519000	519000	520000	518000	294
178	20241114	154300	37506340000	518000	519000	520000	517000	1090
179	20241114	154200	36941599000	518000	521000	521000	518000	431
180	20241114	154100	36717736000	521000	519000	521000	518000	333
181	20241114	154000	36544833000	518000	520000	522000	518000	1158
182	20241114	153900	35943340000	521000	522000	522000	520000	435
183	20241114	153800	35716839000	521000	523000	524000	521000	374
184	20241114	153700	35521623000	523000	522000	523000	521000	92
185	20241114	153600	35473616000	521000	525000	525000	521000	337
186	20241114	153500	35297516000	524000	526000	526000	524000	116
187	20241114	153400	35236615000	526000	525000	526000	525000	34
188	20241114	153300	35218743000	525000	526000	526000	525000	131
189	20241114	153200	35149903000	525000	526000	526000	525000	76
190	20241114	153100	35109974000	526000	525000	526000	525000	39
191	20241114	153000	35089477000	525000	526000	526000	525000	70
192	20241114	152900	35052677000	525000	525000	526000	524000	310
193	20241114	152800	34889869000	524000	524000	525000	523000	153
194	20241114	152700	34809672000	525000	524000	525000	523000	161
195	20241114	152600	34725294000	525000	525000	525000	524000	180
196	20241114	152500	34630845000	525000	523000	525000	523000	75
197	20241114	152400	34591493000	523000	524000	525000	522000	153
198	20241114	152300	34511332000	524000	527000	528000	523000	792
199	20241114	152200	34096270000	527000	527000	527000	525000	100
200	20241114	152100	34043624000	527000	527000	527000	525000	441
201	20241114	152000	33811654000	527000	527000	527000	526000	194
202	20241114	151900	33709524000	527000	525000	527000	524000	774
203	20241114	151800	33302626000	525000	523000	525000	521000	1017
204	20241114	151700	32770213000	522000	521000	523000	519000	356
205	20241114	151600	32584703000	522000	522000	522000	519000	391
206	20241114	151500	32381297000	521000	520000	522000	520000	542
207	20241114	151400	32099098000	521000	522000	523000	521000	494
208	20241114	151300	31841616000	522000	521000	523000	521000	377
209	20241114	151200	31644811000	521000	520000	522000	518000	1136
210	20241114	151100	31053792000	520000	520000	522000	519000	614
211	20241114	151000	30734734000	519000	522000	522000	519000	576
212	20241114	150900	30435207000	522000	522000	522000	519000	1241
213	20241114	150800	29789461000	521000	524000	524000	520000	684
214	20241114	150700	29432839000	524000	523000	524000	522000	403
215	20241114	150600	29222169000	522000	522000	523000	521000	899
216	20241114	150500	28753169000	523000	525000	526000	522000	939
217	20241114	150400	28260653000	524000	525000	526000	524000	936
218	20241114	150300	27769511000	524000	526000	527000	524000	820
219	20241114	150200	27338799000	526000	529000	530000	526000	650
220	20241114	150100	26995873000	529000	529000	529000	528000	102
221	20241114	150000	26941980000	529000	529000	532000	528000	178
222	20241114	145900	26847673000	530000	529000	530000	528000	145
223	20241114	145800	26771021000	529000	529000	530000	528000	187
224	20241114	145700	26672129000	529000	531000	531000	528000	1745
225	20241114	145600	25749532000	530000	532000	532000	530000	1742
226	20241114	145500	24825785000	533000	532000	533000	532000	225
227	20241114	145400	24706064000	533000	533000	534000	532000	115
228	20241114	145300	24644838000	533000	532000	534000	532000	68
229	20241114	145200	24608599000	533000	533000	533000	532000	90
230	20241114	145100	24560654000	533000	532000	534000	532000	90
231	20241114	145000	24512718000	533000	532000	533000	532000	163
232	20241114	144900	24425990000	533000	533000	534000	532000	78
233	20241114	144800	24384438000	533000	533000	533000	532000	42
234	20241114	144700	24362072000	532000	533000	533000	532000	107
235	20241114	144600	24305101000	533000	533000	533000	532000	24
236	20241114	144500	24292314000	534000	533000	534000	532000	211
237	20241114	144400	24179900000	534000	534000	535000	533000	44
238	20241114	144300	24156424000	534000	535000	535000	533000	92
239	20241114	144200	24107317000	534000	534000	535000	534000	216
240	20241114	144100	23991925000	535000	534000	535000	534000	103
241	20241114	144000	23936899000	534000	535000	535000	534000	20
242	20241114	143900	23926212000	535000	536000	536000	535000	54
243	20241114	143800	23897318000	536000	536000	536000	534000	145
244	20241114	143700	23819710000	536000	534000	536000	534000	148
245	20241114	143600	23740482000	535000	534000	536000	533000	204
246	20241114	143500	23631382000	534000	535000	535000	533000	47
247	20241114	143400	23606300000	535000	534000	536000	534000	152
248	20241114	143300	23524992000	534000	535000	535000	533000	77
249	20241114	143200	23483874000	535000	535000	535000	534000	58
250	20241114	143100	23452870000	534000	533000	535000	533000	21
251	20241114	143000	23441644000	533000	533000	536000	532000	283
252	20241114	142900	23290462000	533000	533000	534000	532000	55
253	20241114	142800	23261176000	533000	534000	534000	533000	133
254	20241114	142700	23190263000	534000	534000	535000	533000	58
255	20241114	142600	23159304000	534000	534000	535000	533000	66
256	20241114	142500	23124028000	535000	534000	535000	533000	116
257	20241114	142400	23062073000	534000	534000	535000	533000	55
258	20241114	142300	23032711000	535000	536000	536000	533000	114
259	20241114	142200	22971810000	536000	533000	536000	532000	333
260	20241114	142100	22793996000	532000	534000	534000	532000	14
261	20241114	142000	22786539000	533000	533000	534000	532000	163
262	20241114	141900	22699742000	532000	532000	533000	532000	62
263	20241114	141800	22666728000	533000	531000	533000	531000	207
264	20241114	141700	22556659000	531000	532000	532000	531000	339
265	20241114	141600	22376410000	532000	532000	533000	531000	80
266	20241114	141500	22333868000	532000	532000	532000	529000	344
267	20241114	141400	22151224000	530000	534000	534000	530000	2775
268	20241114	141300	20678002000	535000	535000	535000	534000	33
269	20241114	141200	20660363000	535000	536000	536000	534000	138
270	20241114	141100	20586529000	536000	536000	537000	534000	310
271	20241114	141000	20420632000	536000	535000	536000	535000	180
272	20241114	140900	20324187000	536000	536000	536000	535000	49
273	20241114	140800	20297947000	536000	536000	536000	535000	29
274	20241114	140700	20282406000	535000	536000	537000	535000	78
275	20241114	140600	20240580000	536000	537000	537000	536000	94
276	20241114	140500	20190155000	537000	536000	537000	536000	25
277	20241114	140400	20176746000	537000	537000	537000	536000	51
278	20241114	140300	20149364000	536000	536000	537000	536000	100
279	20241114	140200	20095757000	536000	537000	538000	536000	78
280	20241114	140100	20053892000	537000	538000	538000	537000	13
281	20241114	140000	20046908000	538000	536000	539000	536000	141
282	20241114	135900	19971093000	538000	537000	538000	536000	128
283	20241114	135800	19902307000	536000	536000	537000	536000	31
284	20241114	135700	19885678000	536000	538000	538000	536000	34
285	20241114	135600	19867421000	538000	537000	539000	537000	123
286	20241114	135500	19801352000	538000	537000	539000	537000	181
287	20241114	135400	19703878000	536000	537000	537000	536000	85
288	20241114	135300	19658257000	537000	538000	538000	536000	39
289	20241114	135200	19637313000	536000	537000	538000	536000	18
290	20241114	135100	19627646000	537000	536000	538000	536000	81
291	20241114	135000	19584162000	537000	537000	537000	536000	26
292	20241114	134900	19570218000	537000	536000	537000	536000	44
293	20241114	134800	19546621000	537000	536000	537000	536000	51
294	20241114	134700	19519279000	537000	537000	537000	536000	202
295	20241114	134600	19410912000	538000	538000	538000	537000	180
296	20241114	134500	19314073000	538000	538000	540000	538000	83
297	20241114	134400	19269388000	540000	539000	540000	538000	33
298	20241114	134300	19251629000	538000	539000	540000	538000	9
299	20241114	134200	19246779000	538000	539000	540000	538000	88
300	20241114	134100	19199357000	540000	539000	540000	539000	70
301	20241114	134000	19161609000	539000	539000	539000	538000	37
302	20241114	133900	19141680000	538000	537000	539000	536000	223
303	20241114	133800	19021868000	536000	537000	537000	536000	56
304	20241114	133700	18991827000	537000	538000	538000	537000	26
305	20241114	133600	18977853000	537000	538000	539000	536000	333
306	20241114	133500	18799218000	538000	538000	539000	537000	121
307	20241114	133400	18734219000	538000	537000	538000	537000	41
308	20241114	133300	18712171000	538000	539000	539000	537000	44
309	20241114	133200	18688477000	539000	539000	539000	538000	20
310	20241114	133100	18677711000	538000	538000	539000	538000	55
311	20241114	133000	18648090000	538000	538000	539000	537000	65
312	20241114	132900	18613139000	538000	538000	538000	537000	69
313	20241114	132800	18576040000	539000	539000	539000	538000	86
314	20241114	132700	18529728000	538000	537000	539000	537000	62
315	20241114	132600	18496409000	539000	538000	539000	537000	55
316	20241114	132500	18466772000	537000	538000	539000	537000	45
317	20241114	132400	18442545000	539000	537000	539000	537000	138
318	20241114	132300	18368300000	538000	537000	539000	537000	16
319	20241114	132200	18359697000	537000	538000	539000	537000	66
320	20241114	132100	18324200000	539000	538000	539000	538000	28
321	20241114	132000	18309117000	539000	538000	539000	538000	56
322	20241114	131900	18278985000	537000	537000	538000	537000	87
323	20241114	131800	18232220000	539000	539000	539000	537000	34
324	20241114	131700	18213941000	535000	539000	539000	535000	1041
325	20241114	131600	17656567000	538000	538000	539000	538000	19
326	20241114	131500	17646339000	539000	537000	539000	537000	26
327	20241114	131400	17632356000	539000	539000	539000	537000	79
328	20241114	131300	17589817000	536000	539000	539000	536000	212
329	20241114	131200	17475872000	539000	538000	539000	538000	53
330	20241114	131100	17447320000	539000	538000	539000	538000	39
331	20241114	131000	17426308000	539000	539000	539000	538000	17
332	20241114	130900	17417157000	539000	538000	539000	537000	57
333	20241114	130800	17386502000	538000	537000	538000	537000	72
334	20241114	130700	17347806000	537000	537000	538000	537000	171
335	20241114	130600	17255963000	537000	537000	538000	537000	51
336	20241114	130500	17228552000	538000	539000	539000	538000	308
337	20241114	130400	17062750000	539000	540000	540000	539000	10
338	20241114	130300	17057359000	540000	539000	540000	539000	9
339	20241114	130200	17052506000	540000	540000	541000	539000	35
340	20241114	130100	17033615000	539000	541000	541000	539000	568
341	20241114	130000	16726879000	541000	541000	541000	540000	7
342	20241114	125900	16723095000	541000	541000	541000	540000	97
343	20241114	125800	16670673000	541000	541000	542000	541000	110
344	20241114	125700	16611161000	542000	541000	542000	541000	43
345	20241114	125600	16587877000	542000	541000	542000	540000	141
346	20241114	125500	16511496000	541000	542000	543000	541000	381
347	20241114	125400	16305137000	543000	542000	543000	542000	62
348	20241114	125300	16271529000	542000	542000	542000	541000	70
349	20241114	125200	16233610000	542000	542000	542000	541000	57
350	20241114	125100	16202727000	542000	541000	542000	541000	46
351	20241114	125000	16177826000	541000	542000	542000	541000	7
352	20241114	124900	16174033000	542000	541000	542000	541000	38
353	20241114	124800	16153456000	541000	541000	542000	541000	27
354	20241114	124700	16138846000	542000	541000	542000	541000	69
355	20241114	124600	16101485000	541000	541000	542000	541000	38
356	20241114	124500	16080915000	541000	541000	542000	541000	20
357	20241114	124400	16070086000	541000	542000	542000	541000	23
358	20241114	124300	16057634000	542000	540000	542000	540000	38
359	20241114	124200	16037076000	541000	540000	541000	540000	13
360	20241114	124100	16030053000	540000	541000	541000	540000	67
361	20241114	124000	15993849000	541000	540000	541000	540000	18
362	20241114	123900	15984114000	540000	540000	541000	540000	38
363	20241114	123800	15963583000	540000	541000	541000	540000	13
364	20241114	123700	15956556000	540000	541000	542000	540000	111
365	20241114	123600	15896514000	541000	540000	541000	539000	35
366	20241114	123500	15877607000	540000	541000	541000	539000	375
367	20241114	123400	15675111000	541000	540000	541000	540000	69
368	20241114	123300	15637838000	540000	540000	542000	540000	88
369	20241114	123200	15590241000	540000	542000	542000	540000	21
370	20241114	123100	15578891000	540000	541000	542000	540000	110
371	20241114	123000	15519389000	540000	541000	541000	540000	78
372	20241114	122900	15477245000	540000	541000	542000	540000	128
373	20241114	122800	15407994000	540000	541000	541000	540000	22
374	20241114	122700	15396109000	541000	541000	542000	540000	84
375	20241114	122600	15350601000	541000	541000	541000	540000	91
376	20241114	122500	15301394000	541000	541000	541000	540000	66
377	20241114	122400	15265693000	542000	542000	542000	540000	21
378	20241114	122300	15254331000	542000	541000	542000	541000	41
379	20241114	122200	15232144000	542000	540000	542000	540000	50
380	20241114	122100	15205113000	540000	540000	541000	540000	59
381	20241114	122000	15173221000	540000	540000	541000	540000	25
382	20241114	121900	15159716000	541000	541000	542000	541000	43
383	20241114	121800	15136449000	542000	541000	542000	541000	53
384	20241114	121700	15107738000	542000	542000	542000	541000	94
385	20241114	121600	15056800000	542000	542000	543000	542000	32
386	20241114	121500	15039441000	542000	542000	543000	542000	31
387	20241114	121400	15022620000	543000	543000	543000	542000	22
388	20241114	121300	15010677000	542000	543000	544000	542000	97
389	20241114	121200	14958047000	543000	543000	543000	542000	34
390	20241114	121100	14939603000	543000	544000	544000	543000	100
391	20241114	121000	14885290000	544000	543000	544000	542000	183
392	20241114	120900	14785920000	543000	542000	543000	542000	98
393	20241114	120800	14732797000	543000	543000	543000	542000	52
394	20241114	120700	14704606000	543000	540000	543000	540000	164
395	20241114	120600	14615785000	540000	540000	541000	540000	43
396	20241114	120500	14592561000	540000	541000	541000	540000	57
397	20241114	120400	14561766000	541000	539000	541000	539000	225
398	20241114	120300	14440413000	539000	539000	539000	537000	159
399	20241114	120200	14354878000	538000	539000	540000	538000	86
400	20241114	120100	14308581000	539000	540000	540000	539000	49
401	20241114	120000	14282145000	540000	539000	540000	538000	37
402	20241114	115900	14262183000	540000	538000	540000	538000	222
403	20241114	115800	14142467000	539000	538000	539000	538000	53
404	20241114	115700	14113917000	539000	537000	539000	537000	58
405	20241114	115600	14082710000	538000	536000	538000	536000	92
406	20241114	115500	14033293000	537000	536000	537000	536000	92
407	20241114	115400	13983920000	537000	536000	537000	535000	71
408	20241114	115300	13945854000	536000	536000	536000	535000	24
409	20241114	115200	13932997000	536000	536000	537000	536000	91
410	20241114	115100	13884182000	537000	535000	537000	535000	198
411	20241114	115000	13778025000	536000	537000	537000	536000	130
412	20241114	114900	13708321000	537000	537000	537000	536000	60
413	20241114	114800	13676123000	537000	537000	537000	536000	28
414	20241114	114700	13661093000	537000	536000	537000	535000	48
415	20241114	114600	13635349000	536000	537000	538000	536000	106
416	20241114	114500	13578438000	538000	537000	538000	537000	66
417	20241114	114400	13542968000	537000	538000	538000	537000	27
418	20241114	114300	13528453000	538000	538000	539000	537000	50
419	20241114	114200	13501546000	538000	538000	539000	537000	73
420	20241114	114100	13462249000	539000	538000	539000	537000	128
421	20241114	114000	13393393000	537000	538000	538000	537000	34
422	20241114	113900	13375115000	538000	537000	538000	536000	52
423	20241114	113800	13347200000	537000	538000	538000	535000	97
424	20241114	113700	13295155000	537000	536000	537000	536000	44
425	20241114	113600	13271549000	536000	537000	537000	535000	82
426	20241114	113500	13227627000	537000	534000	537000	534000	208
427	20241114	113400	13116188000	536000	535000	536000	535000	32
428	20241114	113300	13099062000	538000	535000	538000	533000	150
429	20241114	113200	13018747000	533000	533000	534000	533000	204
430	20241114	113100	12909874000	533000	533000	534000	532000	193
431	20241114	113000	12807028000	533000	531000	533000	530000	162
432	20241114	112900	12720848000	531000	530000	533000	530000	268
433	20241114	112800	12578595000	531000	529000	531000	529000	183
434	20241114	112700	12481663000	529000	530000	531000	529000	398
435	20241114	112600	12270929000	530000	531000	532000	529000	465
436	20241114	112500	12024475000	531000	533000	535000	528000	2252
437	20241114	112400	10830269000	534000	536000	536000	533000	425
438	20241114	112300	10603405000	536000	535000	536000	535000	57
439	20241114	112200	10572869000	535000	535000	536000	534000	34
440	20241114	112100	10554688000	535000	536000	536000	534000	119
441	20241114	112000	10491073000	535000	535000	536000	535000	59
442	20241114	111900	10459488000	535000	534000	535000	534000	179
443	20241114	111800	10363779000	535000	535000	535000	534000	87
444	20241114	111700	10317285000	535000	536000	537000	534000	945
445	20241114	111600	9811288000	537000	537000	537000	536000	507
446	20241114	111500	9539324000	537000	537000	538000	536000	48
447	20241114	111400	9513559000	538000	537000	538000	536000	55
448	20241114	111300	9484034000	538000	538000	538000	536000	132
449	20241114	111200	9413261000	536000	536000	538000	535000	153
450	20241114	111100	9331137000	535000	537000	538000	535000	200
451	20241114	111000	9223847000	538000	536000	538000	535000	258
452	20241114	110900	9085697000	536000	541000	541000	535000	1185
453	20241114	110800	8449049000	540000	541000	541000	539000	592
454	20241114	110700	8129375000	541000	542000	542000	540000	288
455	20241114	110600	7973609000	541000	541000	543000	540000	91
456	20241114	110500	7924349000	541000	544000	544000	541000	744
457	20241114	110400	7520793000	544000	548000	548000	544000	112
458	20241114	110300	7459721000	548000	548000	548000	545000	73
459	20241114	110200	7419833000	547000	549000	549000	544000	362
460	20241114	110100	7222048000	549000	548000	549000	547000	196
461	20241114	110000	7114772000	548000	548000	549000	547000	151
462	20241114	105900	7032069000	548000	549000	549000	547000	43
463	20241114	105800	7008496000	549000	549000	549000	548000	153
464	20241114	105700	6924580000	548000	548000	550000	548000	82
465	20241114	105600	6879597000	549000	550000	550000	548000	129
466	20241114	105500	6808747000	550000	550000	550000	549000	67
467	20241114	105400	6771907000	550000	549000	550000	549000	176
468	20241114	105300	6675216000	549000	549000	550000	549000	141
469	20241114	105200	6597752000	550000	550000	551000	549000	81
470	20241114	105100	6553203000	549000	550000	551000	549000	584
471	20241114	105000	6232035000	550000	549000	550000	547000	285
472	20241114	104900	6075681000	548000	546000	548000	545000	383
473	20241114	104800	5866287000	546000	545000	546000	544000	83
474	20241114	104700	5821029000	545000	544000	547000	544000	143
475	20241114	104600	5743061000	544000	546000	547000	544000	172
476	20241114	104500	5649452000	545000	545000	547000	545000	76
477	20241114	104400	5607937000	545000	547000	547000	544000	96
478	20241114	104300	5555604000	546000	546000	547000	545000	60
479	20241114	104200	5522836000	546000	547000	548000	544000	50
480	20241114	104100	5495540000	547000	545000	547000	545000	48
481	20241114	104000	5469292000	545000	547000	547000	545000	77
482	20241114	103900	5427210000	546000	546000	546000	545000	114
483	20241114	103800	5365038000	546000	547000	548000	546000	69
484	20241114	103700	5327299000	547000	546000	548000	546000	60
485	20241114	103600	5294488000	547000	547000	548000	546000	147
486	20241114	103500	5214095000	548000	547000	548000	546000	95
487	20241114	103400	5162153000	547000	547000	548000	547000	248
488	20241114	103300	5026465000	548000	548000	550000	547000	264
489	20241114	103200	4881803000	549000	548000	549000	548000	139
490	20241114	103100	4805515000	548000	549000	549000	547000	56
491	20241114	103000	4774810000	549000	547000	549000	547000	178
492	20241114	102900	4677288000	547000	547000	548000	547000	52
493	20241114	102800	4648828000	546000	547000	548000	546000	165
494	20241114	102700	4558568000	547000	546000	547000	544000	101
495	20241114	102600	4503476000	546000	545000	546000	544000	75
496	20241114	102500	4462586000	546000	547000	547000	545000	282
497	20241114	102400	4308597000	547000	547000	548000	545000	345
498	20241114	102300	4120033000	547000	548000	548000	546000	109
499	20241114	102200	4060371000	547000	549000	549000	547000	100
500	20241114	102100	4005648000	549000	548000	549000	546000	229
501	20241114	102000	3880145000	548000	547000	550000	546000	593
502	20241114	101900	3555312000	546000	543000	546000	542000	510
503	20241114	101800	3277799000	542000	541000	542000	540000	142
504	20241114	101700	3200941000	541000	542000	543000	541000	116
505	20241114	101600	3138114000	542000	541000	543000	540000	254
506	20241114	101500	3000707000	541000	542000	544000	540000	399
507	20241114	101400	2784349000	542000	540000	542000	540000	92
508	20241114	101300	2734569000	540000	541000	542000	540000	78
509	20241114	101200	2692386000	541000	542000	543000	540000	221
510	20241114	101100	2572793000	542000	540000	542000	539000	253
511	20241114	101000	2436121000	540000	540000	541000	539000	132
512	20241114	100900	2364829000	541000	541000	541000	539000	287
513	20241114	100800	2209821000	541000	543000	543000	540000	384
514	20241114	100700	2002073000	543000	544000	545000	542000	46
515	20241114	100600	1977036000	544000	545000	545000	542000	238
516	20241114	100500	1847789000	542000	541000	545000	541000	374
517	20241114	100400	1644220000	542000	544000	547000	542000	413
518	20241114	100300	1420095000	544000	545000	549000	543000	900
519	20241114	100200	930371000	548000	545000	550000	543000	487
520	20241114	100100	664953000	545000	547000	550000	545000	604
521	20241114	100000	334711000	551000	543000	551000	543000	612