KissMeData/012330/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185600	18132263000	212500	212500	212500	212500	6839
3	20240909	185500	18132263000	212500	212500	212500	212500	0
4	20240909	185400	18132263000	212500	212500	212500	212500	0
5	20240909	185300	18132263000	212500	212500	212500	212500	0
6	20240909	185200	18132263000	212500	212500	212500	212500	0
7	20240909	185100	18132263000	212500	212500	212500	212500	0
8	20240909	185000	18132263000	212500	212500	212500	212500	0
9	20240909	184900	18132263000	212500	212500	212500	212500	0
10	20240909	184800	18132263000	212500	212500	212500	212500	0
11	20240909	184700	18132263000	212500	212500	212500	212500	0
12	20240909	184600	18132263000	212500	212500	212500	212500	0
13	20240909	184500	18132263000	212500	212500	212500	212500	0
14	20240909	184400	18132263000	212500	212500	212500	212500	0
15	20240909	184300	18132263000	212500	212500	212500	212500	0
16	20240909	184200	18132263000	212500	212500	212500	212500	0
17	20240909	184100	18132263000	212500	212500	212500	212500	0
18	20240909	184000	18132263000	212500	212500	212500	212500	0
19	20240909	183900	18132263000	212500	212500	212500	212500	0
20	20240909	183800	18132263000	212500	212500	212500	212500	0
21	20240909	183700	18132263000	212500	212500	212500	212500	0
22	20240909	183600	18132263000	212500	212500	212500	212500	0
23	20240909	183500	18132263000	212500	212500	212500	212500	0
24	20240909	183400	18132263000	212500	212500	212500	212500	0
25	20240909	183300	18132263000	212500	212500	212500	212500	0
26	20240909	183200	18132263000	212500	212500	212500	212500	0
27	20240909	183100	18132263000	212500	212500	212500	212500	0
28	20240909	183000	18132263000	212500	212500	212500	212500	0
29	20240909	182900	18132263000	212500	212500	212500	212500	0
30	20240909	182800	18132263000	212500	212500	212500	212500	0
31	20240909	182700	18132263000	212500	212500	212500	212500	0
32	20240909	182600	18132263000	212500	212500	212500	212500	6839
33	20240909	182500	18132263000	212500	212500	212500	212500	0
34	20240909	182400	18132263000	212500	212500	212500	212500	0
35	20240909	182300	18132263000	212500	212500	212500	212500	0
36	20240909	182200	18132263000	212500	212500	212500	212500	0
37	20240909	182100	18132263000	212500	212500	212500	212500	0
38	20240909	182000	18132263000	212500	212500	212500	212500	0
39	20240909	181900	18132263000	212500	212500	212500	212500	0
40	20240909	181800	18132263000	212500	212500	212500	212500	0
41	20240909	181700	18132263000	212500	212500	212500	212500	0
42	20240909	181600	18132263000	212500	212500	212500	212500	0
43	20240909	181500	18132263000	212500	212500	212500	212500	0
44	20240909	181400	18132263000	212500	212500	212500	212500	0
45	20240909	181300	18132263000	212500	212500	212500	212500	0
46	20240909	181200	18132263000	212500	212500	212500	212500	0
47	20240909	181100	18132263000	212500	212500	212500	212500	0
48	20240909	181000	18132263000	212500	212500	212500	212500	0
49	20240909	180900	18132263000	212500	212500	212500	212500	0
50	20240909	180800	18132263000	212500	212500	212500	212500	0
51	20240909	180700	18132263000	212500	212500	212500	212500	0
52	20240909	180600	18132263000	212500	212500	212500	212500	0
53	20240909	180500	18132263000	212500	212500	212500	212500	0
54	20240909	180400	18132263000	212500	212500	212500	212500	0
55	20240909	180300	18132263000	212500	212500	212500	212500	0
56	20240909	180200	18132263000	212500	212500	212500	212500	0
57	20240909	180100	18132263000	212500	212500	212500	212500	0
58	20240909	180000	18132263000	212500	212500	212500	212500	0
59	20240909	175900	18132263000	212500	212500	212500	212500	0
60	20240909	175800	18132263000	212500	212500	212500	212500	0
61	20240909	175700	18132263000	212500	212500	212500	212500	0
62	20240909	175600	18132263000	212500	212500	212500	212500	6839
63	20240909	175500	18132263000	212500	212500	212500	212500	0
64	20240909	175400	18132263000	212500	212500	212500	212500	0
65	20240909	175300	18132263000	212500	212500	212500	212500	0
66	20240909	175200	18132263000	212500	212500	212500	212500	0
67	20240909	175100	18132263000	212500	212500	212500	212500	0
68	20240909	175000	18132263000	212500	212500	212500	212500	0
69	20240909	174900	18132263000	212500	212500	212500	212500	0
70	20240909	174800	18132263000	212500	212500	212500	212500	0
71	20240909	174700	18132263000	212500	212500	212500	212500	0
72	20240909	174600	18132263000	212500	212500	212500	212500	0
73	20240909	174500	18132263000	212500	212500	212500	212500	0
74	20240909	174400	18132263000	212500	212500	212500	212500	0
75	20240909	174300	18132263000	212500	212500	212500	212500	0
76	20240909	174200	18132263000	212500	212500	212500	212500	0
77	20240909	174100	18132263000	212500	212500	212500	212500	0
78	20240909	174000	18132263000	212500	212500	212500	212500	0
79	20240909	173900	18132263000	212500	212500	212500	212500	0
80	20240909	173800	18132263000	212500	212500	212500	212500	0
81	20240909	173700	18132263000	212500	212500	212500	212500	0
82	20240909	173600	18132263000	212500	212500	212500	212500	0
83	20240909	173500	18132263000	212500	212500	212500	212500	0
84	20240909	173400	18132263000	212500	212500	212500	212500	0
85	20240909	173300	18132263000	212500	212500	212500	212500	0
86	20240909	173200	18132263000	212500	212500	212500	212500	0
87	20240909	173100	18132263000	212500	212500	212500	212500	0
88	20240909	173000	18132263000	212500	212500	212500	212500	0
89	20240909	172900	18132263000	212500	212500	212500	212500	0
90	20240909	172800	18132263000	212500	212500	212500	212500	0
91	20240909	172700	18132263000	212500	212500	212500	212500	0
92	20240909	172600	18132263000	212500	212500	212500	212500	6839
93	20240909	172500	18132263000	212500	212500	212500	212500	0
94	20240909	172400	18132263000	212500	212500	212500	212500	0
95	20240909	172300	18132263000	212500	212500	212500	212500	0
96	20240909	172200	18132263000	212500	212500	212500	212500	0
97	20240909	172100	18132263000	212500	212500	212500	212500	0
98	20240909	172000	18132263000	212500	212500	212500	212500	0
99	20240909	171900	18132263000	212500	212500	212500	212500	0
100	20240909	171800	18132263000	212500	212500	212500	212500	0
101	20240909	171700	18132263000	212500	212500	212500	212500	0
102	20240909	171600	18132263000	212500	212500	212500	212500	0
103	20240909	171500	18132263000	212500	212500	212500	212500	0
104	20240909	171400	18132263000	212500	212500	212500	212500	0
105	20240909	171300	18132263000	212500	212500	212500	212500	0
106	20240909	171200	18132263000	212500	212500	212500	212500	0
107	20240909	171100	18132263000	212500	212500	212500	212500	0
108	20240909	171000	18132263000	212500	212500	212500	212500	0
109	20240909	170900	18132263000	212500	212500	212500	212500	0
110	20240909	170800	18132263000	212500	212500	212500	212500	0
111	20240909	170700	18132263000	212500	212500	212500	212500	0
112	20240909	170600	18132263000	212500	212500	212500	212500	0
113	20240909	170500	18132263000	212500	212500	212500	212500	0
114	20240909	170400	18132263000	212500	212500	212500	212500	0
115	20240909	170300	18132263000	212500	212500	212500	212500	0
116	20240909	170200	18132263000	212500	212500	212500	212500	0
117	20240909	170100	18132263000	212500	212500	212500	212500	0
118	20240909	170000	18132263000	212500	212500	212500	212500	0
119	20240909	165900	18132263000	212500	212500	212500	212500	0
120	20240909	165800	18132263000	212500	212500	212500	212500	0
121	20240909	165700	18132263000	212500	212500	212500	212500	0
122	20240909	165600	18132263000	212500	212500	212500	212500	6839
123	20240909	165500	18132263000	212500	212500	212500	212500	0
124	20240909	165400	18132263000	212500	212500	212500	212500	0
125	20240909	165300	18132263000	212500	212500	212500	212500	0
126	20240909	165200	18132263000	212500	212500	212500	212500	0
127	20240909	165100	18132263000	212500	212500	212500	212500	0
128	20240909	165000	18132263000	212500	212500	212500	212500	0
129	20240909	164900	18132263000	212500	212500	212500	212500	0
130	20240909	164800	18132263000	212500	212500	212500	212500	0
131	20240909	164700	18132263000	212500	212500	212500	212500	0
132	20240909	164600	18132263000	212500	212500	212500	212500	0
133	20240909	164500	18132263000	212500	212500	212500	212500	0
134	20240909	164400	18132263000	212500	212500	212500	212500	0
135	20240909	164300	18132263000	212500	212500	212500	212500	0
136	20240909	164200	18132263000	212500	212500	212500	212500	0
137	20240909	164100	18132263000	212500	212500	212500	212500	0
138	20240909	164000	18132263000	212500	212500	212500	212500	0
139	20240909	163900	18132263000	212500	212500	212500	212500	0
140	20240909	163800	18132263000	212500	212500	212500	212500	0
141	20240909	163700	18132263000	212500	212500	212500	212500	0
142	20240909	163600	18132263000	212500	212500	212500	212500	0
143	20240909	163500	18132263000	212500	212500	212500	212500	0
144	20240909	163400	18132263000	212500	212500	212500	212500	0
145	20240909	163300	18132263000	212500	212500	212500	212500	0
146	20240909	163200	18132263000	212500	212500	212500	212500	0
147	20240909	163100	18132263000	212500	212500	212500	212500	0
148	20240909	163000	18132263000	212500	212500	212500	212500	0
149	20240909	162900	18132263000	212500	212500	212500	212500	0
150	20240909	162800	18132263000	212500	212500	212500	212500	0
151	20240909	162700	18132263000	212500	212500	212500	212500	0
152	20240909	162600	18132263000	212500	212500	212500	212500	6839
153	20240909	162500	18132263000	212500	212500	212500	212500	0
154	20240909	162400	18132263000	212500	212500	212500	212500	0
155	20240909	162300	18132263000	212500	212500	212500	212500	0
156	20240909	162200	18132263000	212500	212500	212500	212500	0
157	20240909	162100	18132263000	212500	212500	212500	212500	0
158	20240909	162000	18132263000	212500	212500	212500	212500	0
159	20240909	161900	18132263000	212500	212500	212500	212500	0
160	20240909	161800	18132263000	212500	212500	212500	212500	0
161	20240909	161700	18132263000	212500	212500	212500	212500	0
162	20240909	161600	18132263000	212500	212500	212500	212500	0
163	20240909	161500	18132263000	212500	212500	212500	212500	0
164	20240909	161400	18132263000	212500	212500	212500	212500	0
165	20240909	161300	18132263000	212500	212500	212500	212500	0
166	20240909	161200	18132263000	212500	212500	212500	212500	0
167	20240909	161100	18132263000	212500	212500	212500	212500	0
168	20240909	161000	18132263000	212500	212500	212500	212500	0
169	20240909	160900	18132263000	212500	212500	212500	212500	0
170	20240909	160800	18132263000	212500	212500	212500	212500	0
171	20240909	160700	18132263000	212500	212500	212500	212500	0
172	20240909	160600	18132263000	212500	212500	212500	212500	0
173	20240909	160500	18132263000	212500	212500	212500	212500	0
174	20240909	160400	18132263000	212500	212500	212500	212500	0
175	20240909	160300	18132263000	212500	212500	212500	212500	0
176	20240909	160200	18132263000	212500	212500	212500	212500	0
177	20240909	160100	18132263000	212500	212500	212500	212500	0
178	20240909	160000	18132263000	212500	212500	212500	212500	0
179	20240909	155900	18132263000	212500	212500	212500	212500	0
180	20240909	155800	18132263000	212500	212500	212500	212500	0
181	20240909	155700	18132263000	212500	212500	212500	212500	0
182	20240909	155600	18132263000	212500	212500	212500	212500	6839
183	20240909	155500	18132263000	212500	212500	212500	212500	0
184	20240909	155400	18132263000	212500	212500	212500	212500	0
185	20240909	155300	18132263000	212500	212500	212500	212500	0
186	20240909	155200	18132263000	212500	212500	212500	212500	0
187	20240909	155100	18132263000	212500	212500	212500	212500	0
188	20240909	155000	18132263000	212500	212500	212500	212500	0
189	20240909	154900	18132263000	212500	212500	212500	212500	0
190	20240909	154800	18132263000	212500	212500	212500	212500	0
191	20240909	154700	18132263000	212500	212500	212500	212500	0
192	20240909	154600	18132263000	212500	212500	212500	212500	0
193	20240909	154500	18132263000	212500	212500	212500	212500	0
194	20240909	154400	18132263000	212500	212500	212500	212500	0
195	20240909	154300	18132263000	212500	212500	212500	212500	0
196	20240909	154200	18132263000	212500	212500	212500	212500	0
197	20240909	154100	18132263000	212500	212500	212500	212500	0
198	20240909	154000	18132263000	212500	212500	212500	212500	0
199	20240909	153900	18132263000	212500	212500	212500	212500	0
200	20240909	153800	18132263000	212500	212500	212500	212500	0
201	20240909	153700	18132263000	212500	212500	212500	212500	0
202	20240909	153600	18132263000	212500	212500	212500	212500	0
203	20240909	153500	18132263000	212500	212500	212500	212500	0
204	20240909	153400	18132263000	212500	212500	212500	212500	0
205	20240909	153300	18132263000	212500	212500	212500	212500	0
206	20240909	153200	18132263000	212500	212500	212500	212500	0
207	20240909	153100	18132263000	212500	212500	212500	212500	0
208	20240909	153000	18132263000	212500	212500	212500	212500	6839
209	20240909	152900	16678975500	213000	213000	213000	213000	0
210	20240909	152800	16678975500	213000	213000	213000	213000	0
211	20240909	152700	16678975500	213000	213000	213000	213000	0
212	20240909	152600	16678975500	213000	213000	213000	213000	0
213	20240909	152500	16678975500	213000	213000	213000	213000	0
214	20240909	152400	16678975500	213000	213000	213000	213000	0
215	20240909	152300	16678975500	213000	213000	213000	213000	0
216	20240909	152200	16678975500	213000	213000	213000	213000	0
217	20240909	152100	16678975500	213000	213000	213000	213000	0
218	20240909	152000	16678975500	213000	213000	213000	213000	0
219	20240909	151900	16678975500	213000	212500	213500	212500	811
220	20240909	151800	16506181000	213000	213000	213000	212500	71
221	20240909	151700	16491060000	213000	212500	213000	212500	55
222	20240909	151600	16479360500	212500	212500	213000	212500	377
223	20240909	151500	16399078000	212500	213000	213000	212500	410
224	20240909	151400	16311790000	213000	212500	213000	212500	195
225	20240909	151300	16270345500	212500	212500	213000	212500	234
226	20240909	151200	16220619500	212500	212000	213000	212000	197
227	20240909	151100	16178743000	212500	212500	212500	212000	265
228	20240909	151000	16122479500	212500	212000	212500	212000	241
229	20240909	150900	16071298000	212500	212000	212500	212000	144
230	20240909	150800	16040766000	212000	212000	212500	212000	336
231	20240909	150700	15969430500	212000	212000	212500	212000	144
232	20240909	150600	15938901500	212500	212500	213000	212000	150
233	20240909	150500	15907049000	212500	212500	213000	212500	322
234	20240909	150400	15838620500	212500	213000	213000	212500	136
235	20240909	150300	15809717000	212500	212500	213000	212500	558
236	20240909	150200	15691132000	212500	213000	213000	212500	260
237	20240909	150100	15635875000	212500	213000	213000	212500	148
238	20240909	150000	15604420500	212500	212500	213000	212500	294
239	20240909	145900	15541931500	213000	212500	213000	212500	142
240	20240909	145800	15511746500	213000	212500	213000	212500	131
241	20240909	145700	15483904500	212500	212500	213000	212500	110
242	20240909	145600	15460525000	212500	212500	212500	212000	568
243	20240909	145500	15339858000	212000	212000	212500	212000	344
244	20240909	145400	15266878500	212000	212000	212500	212000	245
245	20240909	145300	15214931500	212500	212000	212500	212000	192
246	20240909	145200	15174225000	212000	213000	213000	212000	1979
247	20240909	145100	14753942500	212500	212500	213000	212500	138
248	20240909	145000	14724610000	212500	212500	213000	212500	189
249	20240909	144900	14684443000	212500	212500	213000	212500	199
250	20240909	144800	14642142500	212500	212500	213000	212500	382
251	20240909	144700	14560965500	212500	213000	213000	212500	720
252	20240909	144600	14407958500	212500	212500	213000	212500	145
253	20240909	144500	14377124500	212500	213000	213000	212500	128
254	20240909	144400	14349907500	212500	213000	213000	212500	186
255	20240909	144300	14310366500	212500	213000	213000	212500	85
256	20240909	144200	14292299000	212500	213000	213000	212500	131
257	20240909	144100	14264441000	212500	212500	213000	212500	95
258	20240909	144000	14244246500	213000	212500	213000	212500	160
259	20240909	143900	14210213500	212500	212500	213000	212500	94
260	20240909	143800	14190228500	213000	212500	213000	212500	143
261	20240909	143700	14159834000	213000	213000	213000	212500	82
262	20240909	143600	14142407500	212500	212500	213000	212500	98
263	20240909	143500	14121578500	212500	212500	212500	212500	75
264	20240909	143400	14105641000	212500	213000	213000	212500	109
265	20240909	143300	14082474500	212500	212500	213000	212500	85
266	20240909	143200	14064411000	212500	212500	213000	212500	225
267	20240909	143100	14016547000	213000	212500	213000	212500	86
268	20240909	143000	13998261500	213000	212500	213000	212500	113
269	20240909	142900	13974245000	212500	213000	213000	212500	79
270	20240909	142800	13957431000	213000	213500	213500	213000	720
271	20240909	142700	13804058000	213500	213000	213500	212500	481
272	20240909	142600	13701610500	213000	213000	213000	212500	285
273	20240909	142500	13640919000	213000	213000	213000	212500	101
274	20240909	142400	13619416500	213000	213000	213000	212500	47
275	20240909	142300	13609419000	213000	212500	213000	212500	189
276	20240909	142200	13569174500	212500	212500	213000	212500	392
277	20240909	142100	13485688500	213000	213000	213000	212500	58
278	20240909	142000	13473346500	212500	212500	213000	212500	95
279	20240909	141900	13453128000	213000	213000	213000	212500	68
280	20240909	141800	13438667500	212500	212500	213000	212500	79
281	20240909	141700	13421865500	212500	213000	213000	212500	47
282	20240909	141600	13411865500	213000	213000	213000	212500	41
283	20240909	141500	13403142500	213000	212500	213000	212500	47
284	20240909	141400	13393146500	213000	212500	213000	212500	55
285	20240909	141300	13381449500	212500	212500	213000	212500	60
286	20240909	141200	13368694000	213000	212500	213000	212500	219
287	20240909	141100	13322151500	213000	213000	213000	212500	52
288	20240909	141000	13311093000	213000	213000	213000	212500	130
289	20240909	140900	13283411000	212500	212500	213000	212500	32
290	20240909	140800	13276602000	212500	213000	213000	212500	25
291	20240909	140700	13271288000	213000	212500	213000	212500	81
292	20240909	140600	13254075000	213000	213000	213000	212500	10
293	20240909	140500	13251946000	213000	213000	213000	212500	30
294	20240909	140400	13245559500	213000	213000	213000	213000	4
295	20240909	140300	13244707500	212500	212500	213000	212500	29
296	20240909	140200	13238534500	212500	213000	213000	212500	18
297	20240909	140100	13234707000	213000	213000	213000	212500	37
298	20240909	140000	13226829000	212500	213000	213000	212500	59
299	20240909	135900	13214268500	213000	213500	213500	213000	828
300	20240909	135800	13037895500	213500	213500	213500	213000	226
301	20240909	135700	12989747000	213500	213500	213500	213000	26
302	20240909	135600	12984196500	213000	213500	213500	213000	114
303	20240909	135500	12959910500	213500	213000	213500	213000	10
304	20240909	135400	12957777500	213000	213000	213500	213000	36
305	20240909	135300	12950108000	213000	213000	213500	213000	231
306	20240909	135200	12900901500	213000	213000	213500	212500	56
307	20240909	135100	12888971000	213500	213000	213500	212500	161
308	20240909	135000	12854675500	213000	213000	213500	213000	502
309	20240909	134900	12747748000	213000	213000	213500	212500	220
310	20240909	134800	12700895000	213000	213000	213500	213000	1274
311	20240909	134700	12429523000	213000	213000	213000	213000	5
312	20240909	134600	12428458000	213000	212500	213000	212500	16
313	20240909	134500	12425050500	213000	212500	213000	212500	279
314	20240909	134400	12365625500	213000	212500	213000	212500	16
315	20240909	134300	12362224000	212500	213000	213000	212500	1023
316	20240909	134200	12144326500	213500	213500	213500	213000	3
317	20240909	134100	12143686500	213500	213500	213500	213000	704
318	20240909	134000	11993442500	213500	213500	213500	213000	47
319	20240909	133900	11983409500	213500	213500	213500	213000	123
320	20240909	133800	11957149500	213500	213500	213500	213000	3
321	20240909	133700	11956509500	213500	213500	213500	213000	191
322	20240909	133600	11915740000	213000	213000	213000	213000	3
323	20240909	133500	11915101000	213000	213000	214000	213000	881
324	20240909	133400	11727314500	213000	213500	213500	213000	1111
325	20240909	133300	11490649000	213500	213500	213500	213500	11
326	20240909	133200	11488300500	213500	213000	213500	213000	65
327	20240909	133100	11474424500	213500	213500	213500	213500	8
328	20240909	133000	11472716500	213000	213500	213500	213000	152
329	20240909	132900	11440317000	213500	213000	213500	213000	18
330	20240909	132800	11436478000	213500	213000	213500	213000	52
331	20240909	132700	11425377000	213500	213000	213500	213000	201
332	20240909	132600	11382552500	213500	213000	213500	213000	30
333	20240909	132500	11376155500	213500	213000	213500	213000	26
334	20240909	132400	11370609000	213500	213500	213500	213000	29
335	20240909	132300	11364418000	213500	213500	213500	213000	24
336	20240909	132200	11359297500	213000	213500	213500	213000	125
337	20240909	132100	11332622000	213500	213000	213500	213000	101
338	20240909	132000	11311108500	213000	213500	213500	213000	72
339	20240909	131900	11295737500	213500	213000	213500	213000	16
340	20240909	131800	11292328000	213000	213000	213500	213000	17
341	20240909	131700	11288699500	213000	213500	213500	213000	2
342	20240909	131600	11288273000	213500	213500	213500	213500	54
343	20240909	131500	11276744000	213000	213000	213500	213000	11
344	20240909	131400	11274397000	213500	213500	213500	213000	10
345	20240909	131300	11272263000	213000	213500	213500	213000	31
346	20240909	131200	11265655000	213500	213500	213500	213500	2
347	20240909	131100	11265228000	213500	213000	213500	213000	13
348	20240909	131000	11262454500	213000	213000	213500	213000	329
349	20240909	130900	11192363500	213000	213000	213000	213000	263
350	20240909	130800	11136344500	213000	213000	213000	213000	1
351	20240909	130700	11136131500	213000	212500	213000	212500	27
352	20240909	130600	11130390000	212500	212500	212500	212500	1
353	20240909	130500	11130177500	212500	212500	213000	212500	262
354	20240909	130400	11074502000	212500	212500	213000	212500	70
355	20240909	130300	11059626000	212500	212500	212500	212500	10
356	20240909	130200	11057501000	212500	212500	213000	212500	39
357	20240909	130100	11049212000	212500	212500	213000	212500	257
358	20240909	130000	10994598500	212500	212500	213000	212500	3
359	20240909	125900	10993960500	212500	212500	212500	212500	1
360	20240909	125800	10993748000	213000	212500	213000	212500	17
361	20240909	125700	10990133500	212500	212500	212500	212500	153
362	20240909	125600	10957621000	212500	212500	212500	212500	109
363	20240909	125500	10934458500	212500	213000	213000	212500	5
364	20240909	125400	10933395500	212500	213000	213000	212500	99
365	20240909	125300	10912344500	213000	213000	213000	212500	16
366	20240909	125200	10908937500	212500	212500	213000	212000	879
367	20240909	125100	10722061000	212500	212000	212500	212000	147
368	20240909	125000	10690894000	212500	213000	213000	212000	1915
369	20240909	124900	10284069000	213000	213000	213000	212500	2062
370	20240909	124800	9844913500	213500	213500	213500	213000	55
371	20240909	124700	9833184500	213500	213500	213500	213000	49
372	20240909	124600	9822728500	213500	213500	213500	213000	136
373	20240909	124500	9793693000	213500	213500	213500	213000	212
374	20240909	124400	9748520000	213000	213500	213500	213000	53
375	20240909	124300	9737208500	213000	213500	213500	213000	94
376	20240909	124200	9717145500	213500	213500	213500	213000	13
377	20240909	124100	9714370500	213500	213500	213500	213000	38
378	20240909	124000	9706258500	213500	213500	213500	213000	6
379	20240909	123900	9704978000	213500	213500	213500	213500	3
380	20240909	123800	9704337500	213000	213000	213500	213000	4
381	20240909	123700	9703485000	213500	213500	213500	213500	33
382	20240909	123600	9696439500	213000	213500	213500	213000	5
383	20240909	123500	9695372500	213500	213500	213500	213500	183
384	20240909	123400	9656302000	213500	213500	213500	213000	160
385	20240909	123300	9622143000	213000	213500	213500	213000	9
386	20240909	123200	9620222000	213000	213500	213500	213000	41
387	20240909	123100	9611483000	213500	213500	213500	213500	101
388	20240909	123000	9589919500	213000	213000	213500	213000	32
389	20240909	122900	9583094000	213500	213500	213500	213000	39
390	20240909	122800	9574768500	213500	213000	213500	213000	23
391	20240909	122700	9569865500	213000	213000	213500	213000	87
392	20240909	122600	9551299000	213500	213000	213500	213000	29
393	20240909	122500	9545109000	213000	213000	213500	213000	58
394	20240909	122400	9532752000	213500	213000	213500	213000	10
395	20240909	122300	9530619000	213500	213500	213500	213000	12
396	20240909	122200	9528059000	213000	213500	213500	213000	89
397	20240909	122100	9509060000	213000	213500	213500	213000	42
398	20240909	122000	9500107500	213500	213500	213500	213000	38
399	20240909	121900	9491997500	213500	213500	213500	213000	21
400	20240909	121800	9487516000	213000	213500	213500	213000	152
401	20240909	121700	9455077500	213500	213500	213500	213000	41
402	20240909	121600	9446333000	213000	213500	213500	213000	24
403	20240909	121500	9441214000	213500	213000	213500	213000	12
404	20240909	121400	9438654500	213500	213500	213500	213000	28
405	20240909	121300	9432684500	213000	213500	213500	213000	49
406	20240909	121200	9422237500	213500	213500	213500	213000	78
407	20240909	121100	9405598500	213000	213000	213500	213000	17
408	20240909	121000	9401971000	213500	213500	213500	213000	119
409	20240909	120900	9376568500	213500	213500	213500	213000	309
410	20240909	120800	9310599500	213500	213000	213500	213000	19
411	20240909	120700	9306545500	213500	213500	213500	213000	11
412	20240909	120600	9304198000	213500	213500	213500	213000	11
413	20240909	120500	9301852000	213500	213000	213500	213000	160
414	20240909	120400	9267698500	213500	213500	213500	213000	123
415	20240909	120300	9241444500	213500	213500	213500	213000	21
416	20240909	120200	9236968000	213500	213500	213500	213000	177
417	20240909	120100	9199181000	213500	213500	213500	213000	24
418	20240909	120000	9194059000	213000	213500	213500	213000	57
419	20240909	115900	9181896000	213500	213500	213500	213000	11
420	20240909	115800	9179548000	213500	213500	213500	213500	37
421	20240909	115700	9171648500	213500	213500	213500	213000	354
422	20240909	115600	9096073500	213500	213500	213500	213000	18
423	20240909	115500	9092235500	213500	213000	213500	213000	56
424	20240909	115400	9080285500	213500	213000	213500	213000	41
425	20240909	115300	9071547500	213500	213000	213500	213000	36
426	20240909	115200	9063871500	213000	213000	213500	213000	8
427	20240909	115100	9062165000	213500	213500	213500	213000	46
428	20240909	115000	9052344500	213500	213500	213500	213000	111
429	20240909	114900	9028646500	213500	213500	213500	213000	67
430	20240909	114800	9014347500	213500	213500	213500	213000	20
431	20240909	114700	9010080500	213500	213500	213500	213000	58
432	20240909	114600	8997698000	213500	213500	213500	213000	26
433	20240909	114500	8992156000	213500	213000	213500	213000	26
434	20240909	114400	8986605500	213000	213500	213500	213000	16
435	20240909	114300	8983190500	213500	213500	213500	213000	24
436	20240909	114200	8978067000	213000	213500	213500	213000	34
437	20240909	114100	8970814000	213500	213000	213500	213000	55
438	20240909	114000	8959090000	213500	213500	213500	213000	140
439	20240909	113900	8929258500	213500	213500	213500	213000	22
440	20240909	113800	8924568500	213500	213000	213500	213000	35
441	20240909	113700	8917108500	213000	213500	213500	213000	68
442	20240909	113600	8902620500	213500	213500	213500	213000	24
443	20240909	113500	8897504000	213000	213000	213500	213000	222
444	20240909	113400	8850215500	213500	213500	213500	213000	7
445	20240909	113300	8848721500	213500	213500	213500	213000	13
446	20240909	113200	8845947000	213500	213500	213500	213000	17
447	20240909	113100	8842318000	213500	213500	213500	213000	20
448	20240909	113000	8838054000	213500	213500	213500	213500	5
449	20240909	112900	8836986500	213500	213500	213500	213000	37
450	20240909	112800	8829102000	213500	213500	213500	213000	10
451	20240909	112700	8826968000	213000	213500	213500	213000	19
452	20240909	112600	8822917500	213500	213500	213500	213500	8
453	20240909	112500	8821209500	213500	213500	213500	213500	108
454	20240909	112400	8798151500	213000	213000	214000	213000	1256
455	20240909	112300	8530013500	213500	213500	213500	213000	9
456	20240909	112200	8528092500	213500	213000	213500	213000	7
457	20240909	112100	8526599500	213000	213500	213500	213000	19
458	20240909	112000	8522552000	213500	213000	213500	213000	22
459	20240909	111900	8517865500	213000	213500	213500	213000	4
460	20240909	111800	8517012500	213500	213500	213500	213500	5
461	20240909	111700	8515945000	213500	214000	214000	213000	314
462	20240909	111600	8448955000	214000	213500	214000	213500	12
463	20240909	111500	8446392000	213500	214000	214000	213500	131
464	20240909	111400	8418418500	213500	214000	214000	213500	45
465	20240909	111300	8408806000	213500	213000	214000	213000	608
466	20240909	111200	8278984500	213000	213000	213500	213000	83
467	20240909	111100	8261305000	213000	213500	213500	213000	10
468	20240909	111000	8259171000	213500	213500	213500	213500	2
469	20240909	110900	8258744000	213500	213000	213500	213000	116
470	20240909	110800	8234021500	213000	213000	213500	213000	153
471	20240909	110700	8201426000	213000	213000	213000	213000	63
472	20240909	110600	8188007000	213500	213000	213500	213000	26
473	20240909	110500	8182456500	213000	213000	213000	213000	0
474	20240909	110400	8182456500	213000	213500	214000	213000	432
475	20240909	110300	8090239000	214000	213500	214000	213500	2
476	20240909	110200	8089811500	213500	214000	214000	213500	16
477	20240909	110100	8086393000	213500	213500	213500	213500	2
478	20240909	110000	8085966000	213500	213500	214000	213500	196
479	20240909	105900	8044119500	214000	213500	214000	213500	147
480	20240909	105800	8012681500	213500	213000	214000	213000	525
481	20240909	105700	7900529500	213500	213500	213500	213500	10
482	20240909	105600	7898394500	213000	213500	213500	213000	514
483	20240909	105500	7788674000	213500	213500	214000	213500	38
484	20240909	105400	7780559000	214000	214500	214500	214000	811
485	20240909	105300	7607001500	214500	214000	214500	214000	109
486	20240909	105200	7583654500	214500	214500	214500	214000	49
487	20240909	105100	7573144500	214500	214500	214500	214000	23
488	20240909	105000	7568214000	214000	214000	214500	214000	108
489	20240909	104900	7545098500	214000	214000	214500	214000	111
490	20240909	104800	7521300500	214000	214000	214500	214000	86
491	20240909	104700	7502859000	215000	214000	215000	214000	2387
492	20240909	104600	6991291500	213500	214000	214000	213500	48
493	20240909	104500	6981020000	213500	214000	214000	213500	30
494	20240909	104400	6974604500	213500	214000	214000	213500	49
495	20240909	104300	6964130500	214000	214000	214000	213500	80
496	20240909	104200	6947011000	214000	214000	214000	213500	28
497	20240909	104100	6941019500	213500	214000	214000	213500	44
498	20240909	104000	6931612500	214000	214000	214000	213500	24
499	20240909	103900	6926478000	214000	214000	214000	213500	67
500	20240909	103800	6912140500	214000	214000	214000	213500	40
501	20240909	103700	6903583000	214000	214000	214000	213500	15
502	20240909	103600	6900374000	214000	214000	214000	213500	44
503	20240909	103500	6890962000	214000	214000	214000	213500	23
504	20240909	103400	6886044500	214000	213500	214000	213500	27
505	20240909	103300	6880274500	214000	213500	214000	213500	47
506	20240909	103200	6870232500	213500	214000	214000	213500	10
507	20240909	103100	6868093000	214000	214000	214000	214000	7
508	20240909	103000	6866595000	214000	214000	214000	213500	30
509	20240909	102900	6860176500	214000	214000	214000	214000	28
510	20240909	102800	6854184500	214000	213500	214000	213500	13
511	20240909	102700	6851403500	213500	213500	213500	213500	1
512	20240909	102600	6851190000	213500	214000	214000	213500	198
513	20240909	102500	6808832000	213500	214000	214000	213500	112
514	20240909	102400	6784869500	213500	213500	213500	213500	117
515	20240909	102300	6759890000	213500	213500	214000	213500	35
516	20240909	102200	6752416000	213500	213500	214000	213500	17
517	20240909	102100	6748785000	213500	213500	213500	213500	0
518	20240909	102000	6748785000	213500	213500	214000	213500	6
519	20240909	101900	6747503500	213500	213500	213500	213500	74
520	20240909	101800	6731704500	213500	213500	213500	213500	14
521	20240909	101700	6728715500	214000	214000	214000	213500	17
522	20240909	101600	6725081500	214000	214500	214500	213500	1635
523	20240909	101500	6375470500	214500	214500	214500	214000	24
524	20240909	101400	6370323000	214500	214500	214500	214500	21
525	20240909	101300	6365818500	214500	214500	214500	214000	34
526	20240909	101200	6358526000	214500	214500	214500	214000	62
527	20240909	101100	6345233000	214500	214000	214500	214000	1280
528	20240909	101000	6071273500	214000	214000	214000	213500	13
529	20240909	100900	6068492000	213500	213500	213500	213500	2
530	20240909	100800	6068065000	213500	214000	214000	213500	96
531	20240909	100700	6047527000	214000	214000	214000	213500	122
532	20240909	100600	6021419500	214000	214000	214000	214000	3
533	20240909	100500	6020777500	214000	213500	214000	213500	312
534	20240909	100400	5954134500	213500	213500	213500	213000	157
535	20240909	100300	5920616500	213000	213000	213500	213000	1390
536	20240909	100200	5624279000	213000	212500	213000	212500	58
537	20240909	100100	5611951000	213000	213000	213000	212500	48
538	20240909	100000	5601727500	213000	213000	213000	212500	103
539	20240909	095900	5579838500	212500	213000	213000	212500	15
540	20240909	095800	5576650000	212500	212500	213000	212500	101
541	20240909	095700	5555180000	213000	213500	213500	212500	1616
542	20240909	095600	5211192000	213500	213500	213500	213500	3
543	20240909	095500	5210551500	213000	213000	213500	213000	3
544	20240909	095400	5209912000	213500	213500	213500	213500	6
545	20240909	095300	5208631000	213500	212500	213500	212000	886
546	20240909	095200	5020029500	212500	212500	212500	212000	39
547	20240909	095100	5011744500	212500	212500	212500	212000	50
548	20240909	095000	5001125000	212500	212000	212500	212000	148
549	20240909	094900	4969695500	212500	213000	213000	212500	275
550	20240909	094800	4911257500	213000	213000	213000	212500	178
551	20240909	094700	4873388500	213000	212500	213000	212500	866
552	20240909	094600	4689318500	212500	212500	212500	212500	21
553	20240909	094500	4684856000	212500	212500	212500	212500	17
554	20240909	094400	4681243500	212000	212500	212500	212000	18
555	20240909	094300	4677420500	212500	212500	212500	212500	113
556	20240909	094200	4653408000	212500	212500	213000	212500	2006
557	20240909	094100	4226779000	212500	212500	212500	212000	29
558	20240909	094000	4220617000	212500	212500	212500	212500	31
559	20240909	093900	4214029500	212500	212500	212500	212000	43
560	20240909	093800	4204903000	212500	212500	212500	212000	69
561	20240909	093700	4190241500	212500	212500	212500	212000	63
562	20240909	093600	4176856500	212500	212500	212500	212000	56
563	20240909	093500	4164960500	212500	212500	212500	212500	24
564	20240909	093400	4159860500	212500	212500	212500	212000	42
565	20240909	093300	4150939000	212500	212500	212500	212000	62
566	20240909	093200	4137768000	212500	212500	212500	212000	23
567	20240909	093100	4132881000	212500	212500	212500	212000	49
568	20240909	093000	4122484000	212500	212500	212500	212500	127
569	20240909	092900	4095496500	212500	212500	212500	212000	79
570	20240909	092800	4078715500	212500	212500	212500	212000	93
571	20240909	092700	4058955000	212500	212500	212500	212000	92
572	20240909	092600	4039434000	212500	212500	212500	212000	208
573	20240909	092500	3995288500	212000	212000	212500	212000	128
574	20240909	092400	3968133000	212500	212000	212500	212000	69
575	20240909	092300	3953500000	212000	212000	213000	212000	1041
576	20240909	092200	3732685000	211500	212000	212000	211500	33
577	20240909	092100	3725700500	211500	213000	213000	211500	1427
578	20240909	092000	3422793500	213000	213000	213000	212500	40
579	20240909	091900	3414275000	213000	213000	213000	212500	44
580	20240909	091800	3404916500	213000	212500	213000	212500	52
581	20240909	091700	3393861000	213000	213000	213000	212500	26
582	20240909	091600	3388329000	213000	212500	213500	212000	961
583	20240909	091500	3184001500	212000	213000	213000	212000	378
584	20240909	091400	3103743500	213500	213000	213500	213000	404
585	20240909	091300	3017584500	213500	213500	213500	213000	112
586	20240909	091200	2993696500	213500	214000	214000	213000	756
587	20240909	091100	2832316000	214000	213500	214000	213500	292
588	20240909	091000	2769947500	213500	213000	213500	213000	536
589	20240909	090900	2655532000	213000	213000	213500	212500	251
590	20240909	090800	2602070500	212500	212500	213000	212000	579
591	20240909	090700	2479046000	212000	212000	212500	211500	574
592	20240909	090600	2357289500	211500	211500	212000	211000	228
593	20240909	090500	2309110000	211000	212000	212000	211000	523
594	20240909	090400	2198420500	212000	213000	213000	212000	1018
595	20240909	090300	1982280500	213000	213500	213500	212500	307
596	20240909	090200	1916807500	212000	212000	213500	211500	5086
597	20240909	090100	837634000	211500	211000	212000	211000	766
598	20240909	090000	675782000	211000	210500	212000	210500	3204