KissMeData/000810/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183200	21481461000	336000	336000	336000	336000	6272
3	20241011	183100	21481461000	336000	336000	336000	336000	0
4	20241011	183000	21481461000	336000	336000	336000	336000	0
5	20241011	182900	21481461000	336000	336000	336000	336000	0
6	20241011	182800	21481461000	336000	336000	336000	336000	0
7	20241011	182700	21481461000	336000	336000	336000	336000	0
8	20241011	182600	21481461000	336000	336000	336000	336000	0
9	20241011	182500	21481461000	336000	336000	336000	336000	0
10	20241011	182400	21481461000	336000	336000	336000	336000	0
11	20241011	182300	21481461000	336000	336000	336000	336000	0
12	20241011	182200	21481461000	336000	336000	336000	336000	0
13	20241011	182100	21481461000	336000	336000	336000	336000	0
14	20241011	182000	21481461000	336000	336000	336000	336000	0
15	20241011	181900	21481461000	336000	336000	336000	336000	0
16	20241011	181800	21481461000	336000	336000	336000	336000	0
17	20241011	181700	21481461000	336000	336000	336000	336000	0
18	20241011	181600	21481461000	336000	336000	336000	336000	0
19	20241011	181500	21481461000	336000	336000	336000	336000	0
20	20241011	181400	21481461000	336000	336000	336000	336000	0
21	20241011	181300	21481461000	336000	336000	336000	336000	0
22	20241011	181200	21481461000	336000	336000	336000	336000	0
23	20241011	181100	21481461000	336000	336000	336000	336000	0
24	20241011	181000	21481461000	336000	336000	336000	336000	0
25	20241011	180900	21481461000	336000	336000	336000	336000	0
26	20241011	180800	21481461000	336000	336000	336000	336000	0
27	20241011	180700	21481461000	336000	336000	336000	336000	0
28	20241011	180600	21481461000	336000	336000	336000	336000	0
29	20241011	180500	21481461000	336000	336000	336000	336000	0
30	20241011	180400	21481461000	336000	336000	336000	336000	0
31	20241011	180300	21481461000	336000	336000	336000	336000	0
32	20241011	180200	21481461000	336000	336000	336000	336000	6272
33	20241011	180100	21481461000	336000	336000	336000	336000	0
34	20241011	180000	21481461000	336000	336000	336000	336000	0
35	20241011	175900	21481461000	336000	336000	336000	336000	0
36	20241011	175800	21481461000	336000	336000	336000	336000	0
37	20241011	175700	21481461000	336000	336000	336000	336000	0
38	20241011	175600	21481461000	336000	336000	336000	336000	0
39	20241011	175500	21481461000	336000	336000	336000	336000	0
40	20241011	175400	21481461000	336000	336000	336000	336000	0
41	20241011	175300	21481461000	336000	336000	336000	336000	0
42	20241011	175200	21481461000	336000	336000	336000	336000	0
43	20241011	175100	21481461000	336000	336000	336000	336000	0
44	20241011	175000	21481461000	336000	336000	336000	336000	0
45	20241011	174900	21481461000	336000	336000	336000	336000	0
46	20241011	174800	21481461000	336000	336000	336000	336000	0
47	20241011	174700	21481461000	336000	336000	336000	336000	0
48	20241011	174600	21481461000	336000	336000	336000	336000	0
49	20241011	174500	21481461000	336000	336000	336000	336000	0
50	20241011	174400	21481461000	336000	336000	336000	336000	0
51	20241011	174300	21481461000	336000	336000	336000	336000	0
52	20241011	174200	21481461000	336000	336000	336000	336000	0
53	20241011	174100	21481461000	336000	336000	336000	336000	0
54	20241011	174000	21481461000	336000	336000	336000	336000	0
55	20241011	173900	21481461000	336000	336000	336000	336000	0
56	20241011	173800	21481461000	336000	336000	336000	336000	0
57	20241011	173700	21481461000	336000	336000	336000	336000	0
58	20241011	173600	21481461000	336000	336000	336000	336000	0
59	20241011	173500	21481461000	336000	336000	336000	336000	0
60	20241011	173400	21481461000	336000	336000	336000	336000	0
61	20241011	173300	21481461000	336000	336000	336000	336000	0
62	20241011	173200	21481461000	336000	336000	336000	336000	6272
63	20241011	173100	21481461000	336000	336000	336000	336000	0
64	20241011	173000	21481461000	336000	336000	336000	336000	0
65	20241011	172900	21481461000	336000	336000	336000	336000	0
66	20241011	172800	21481461000	336000	336000	336000	336000	0
67	20241011	172700	21481461000	336000	336000	336000	336000	0
68	20241011	172600	21481461000	336000	336000	336000	336000	0
69	20241011	172500	21481461000	336000	336000	336000	336000	0
70	20241011	172400	21481461000	336000	336000	336000	336000	0
71	20241011	172300	21481461000	336000	336000	336000	336000	0
72	20241011	172200	21481461000	336000	336000	336000	336000	0
73	20241011	172100	21481461000	336000	336000	336000	336000	0
74	20241011	172000	21481461000	336000	336000	336000	336000	0
75	20241011	171900	21481461000	336000	336000	336000	336000	0
76	20241011	171800	21481461000	336000	336000	336000	336000	0
77	20241011	171700	21481461000	336000	336000	336000	336000	0
78	20241011	171600	21481461000	336000	336000	336000	336000	0
79	20241011	171500	21481461000	336000	336000	336000	336000	0
80	20241011	171400	21481461000	336000	336000	336000	336000	0
81	20241011	171300	21481461000	336000	336000	336000	336000	0
82	20241011	171200	21481461000	336000	336000	336000	336000	0
83	20241011	171100	21481461000	336000	336000	336000	336000	0
84	20241011	171000	21481461000	336000	336000	336000	336000	0
85	20241011	170900	21481461000	336000	336000	336000	336000	0
86	20241011	170800	21481461000	336000	336000	336000	336000	0
87	20241011	170700	21481461000	336000	336000	336000	336000	0
88	20241011	170600	21481461000	336000	336000	336000	336000	0
89	20241011	170500	21481461000	336000	336000	336000	336000	0
90	20241011	170400	21481461000	336000	336000	336000	336000	0
91	20241011	170300	21481461000	336000	336000	336000	336000	0
92	20241011	170200	21481461000	336000	336000	336000	336000	6272
93	20241011	170100	21481461000	336000	336000	336000	336000	0
94	20241011	170000	21481461000	336000	336000	336000	336000	0
95	20241011	165900	21481461000	336000	336000	336000	336000	0
96	20241011	165800	21481461000	336000	336000	336000	336000	0
97	20241011	165700	21481461000	336000	336000	336000	336000	0
98	20241011	165600	21481461000	336000	336000	336000	336000	0
99	20241011	165500	21481461000	336000	336000	336000	336000	0
100	20241011	165400	21481461000	336000	336000	336000	336000	0
101	20241011	165300	21481461000	336000	336000	336000	336000	0
102	20241011	165200	21481461000	336000	336000	336000	336000	0
103	20241011	165100	21481461000	336000	336000	336000	336000	0
104	20241011	165000	21481461000	336000	336000	336000	336000	0
105	20241011	164900	21481461000	336000	336000	336000	336000	0
106	20241011	164800	21481461000	336000	336000	336000	336000	0
107	20241011	164700	21481461000	336000	336000	336000	336000	0
108	20241011	164600	21481461000	336000	336000	336000	336000	0
109	20241011	164500	21481461000	336000	336000	336000	336000	0
110	20241011	164400	21481461000	336000	336000	336000	336000	0
111	20241011	164300	21481461000	336000	336000	336000	336000	0
112	20241011	164200	21481461000	336000	336000	336000	336000	0
113	20241011	164100	21481461000	336000	336000	336000	336000	0
114	20241011	164000	21481461000	336000	336000	336000	336000	0
115	20241011	163900	21481461000	336000	336000	336000	336000	0
116	20241011	163800	21481461000	336000	336000	336000	336000	0
117	20241011	163700	21481461000	336000	336000	336000	336000	0
118	20241011	163600	21481461000	336000	336000	336000	336000	0
119	20241011	163500	21481461000	336000	336000	336000	336000	0
120	20241011	163400	21481461000	336000	336000	336000	336000	0
121	20241011	163300	21481461000	336000	336000	336000	336000	0
122	20241011	163200	21481461000	336000	336000	336000	336000	6272
123	20241011	163100	21481461000	336000	336000	336000	336000	0
124	20241011	163000	21481461000	336000	336000	336000	336000	0
125	20241011	162900	21481461000	336000	336000	336000	336000	0
126	20241011	162800	21481461000	336000	336000	336000	336000	0
127	20241011	162700	21481461000	336000	336000	336000	336000	0
128	20241011	162600	21481461000	336000	336000	336000	336000	0
129	20241011	162500	21481461000	336000	336000	336000	336000	0
130	20241011	162400	21481461000	336000	336000	336000	336000	0
131	20241011	162300	21481461000	336000	336000	336000	336000	0
132	20241011	162200	21481461000	336000	336000	336000	336000	0
133	20241011	162100	21481461000	336000	336000	336000	336000	0
134	20241011	162000	21481461000	336000	336000	336000	336000	0
135	20241011	161900	21481461000	336000	336000	336000	336000	0
136	20241011	161800	21481461000	336000	336000	336000	336000	0
137	20241011	161700	21481461000	336000	336000	336000	336000	0
138	20241011	161600	21481461000	336000	336000	336000	336000	0
139	20241011	161500	21481461000	336000	336000	336000	336000	0
140	20241011	161400	21481461000	336000	336000	336000	336000	0
141	20241011	161300	21481461000	336000	336000	336000	336000	0
142	20241011	161200	21481461000	336000	336000	336000	336000	0
143	20241011	161100	21481461000	336000	336000	336000	336000	0
144	20241011	161000	21481461000	336000	336000	336000	336000	0
145	20241011	160900	21481461000	336000	336000	336000	336000	0
146	20241011	160800	21481461000	336000	336000	336000	336000	0
147	20241011	160700	21481461000	336000	336000	336000	336000	0
148	20241011	160600	21481461000	336000	336000	336000	336000	0
149	20241011	160500	21481461000	336000	336000	336000	336000	0
150	20241011	160400	21481461000	336000	336000	336000	336000	0
151	20241011	160300	21481461000	336000	336000	336000	336000	0
152	20241011	160200	21481461000	336000	336000	336000	336000	6272
153	20241011	160100	21481461000	336000	336000	336000	336000	0
154	20241011	160000	21481461000	336000	336000	336000	336000	0
155	20241011	155900	21481461000	336000	336000	336000	336000	0
156	20241011	155800	21481461000	336000	336000	336000	336000	0
157	20241011	155700	21481461000	336000	336000	336000	336000	0
158	20241011	155600	21481461000	336000	336000	336000	336000	0
159	20241011	155500	21481461000	336000	336000	336000	336000	0
160	20241011	155400	21481461000	336000	336000	336000	336000	0
161	20241011	155300	21481461000	336000	336000	336000	336000	0
162	20241011	155200	21481461000	336000	336000	336000	336000	0
163	20241011	155100	21481461000	336000	336000	336000	336000	0
164	20241011	155000	21481461000	336000	336000	336000	336000	0
165	20241011	154900	21481461000	336000	336000	336000	336000	0
166	20241011	154800	21481461000	336000	336000	336000	336000	0
167	20241011	154700	21481461000	336000	336000	336000	336000	0
168	20241011	154600	21481461000	336000	336000	336000	336000	0
169	20241011	154500	21481461000	336000	336000	336000	336000	0
170	20241011	154400	21481461000	336000	336000	336000	336000	0
171	20241011	154300	21481461000	336000	336000	336000	336000	0
172	20241011	154200	21481461000	336000	336000	336000	336000	0
173	20241011	154100	21481461000	336000	336000	336000	336000	0
174	20241011	154000	21481461000	336000	336000	336000	336000	0
175	20241011	153900	21481461000	336000	336000	336000	336000	0
176	20241011	153800	21481461000	336000	336000	336000	336000	0
177	20241011	153700	21481461000	336000	336000	336000	336000	0
178	20241011	153600	21481461000	336000	336000	336000	336000	0
179	20241011	153500	21481461000	336000	336000	336000	336000	0
180	20241011	153400	21481461000	336000	336000	336000	336000	0
181	20241011	153300	21481461000	336000	336000	336000	336000	0
182	20241011	153200	21481461000	336000	336000	336000	336000	6272
183	20241011	153100	21481461000	336000	336000	336000	336000	0
184	20241011	153000	21481461000	336000	336000	336000	336000	6272
185	20241011	152900	19374069000	335500	335500	335500	335500	0
186	20241011	152800	19374069000	335500	335500	335500	335500	0
187	20241011	152700	19374069000	335500	335500	335500	335500	0
188	20241011	152600	19374069000	335500	335500	335500	335500	0
189	20241011	152500	19374069000	335500	335500	335500	335500	0
190	20241011	152400	19374069000	335500	335500	335500	335500	0
191	20241011	152300	19374069000	335500	335500	335500	335500	0
192	20241011	152200	19374069000	335500	335500	335500	335500	0
193	20241011	152100	19374069000	335500	335500	335500	335500	0
194	20241011	152000	19374069000	335500	335500	335500	335500	0
195	20241011	151900	19374069000	335500	336000	336500	335500	601
196	20241011	151800	19172144500	336000	336000	336500	335500	379
197	20241011	151700	19044843500	336000	336000	336500	336000	312
198	20241011	151600	18940008500	336000	336000	336500	336000	355
199	20241011	151500	18820719500	336000	336000	336500	336000	97
200	20241011	151400	18788099500	336000	336000	336000	336000	274
201	20241011	151300	18696035500	336000	336500	336500	336000	249
202	20241011	151200	18612369500	336500	336000	336500	335500	314
203	20241011	151100	18506881500	336000	336000	336500	335500	393
204	20241011	151000	18374874000	336000	336000	336500	335500	320
205	20241011	150900	18267329000	336500	336500	336500	336000	443
206	20241011	150800	18118360000	336000	336000	336500	336000	215
207	20241011	150700	18046110500	336000	336000	336000	336000	252
208	20241011	150600	17961438500	336000	336000	336500	336000	220
209	20241011	150500	17887518000	336000	336500	336500	336000	188
210	20241011	150400	17824348000	336000	336000	336000	336000	155
211	20241011	150300	17772268000	336000	336000	336500	336000	247
212	20241011	150200	17689275000	336000	336000	336500	336000	138
213	20241011	150100	17642906500	336000	336500	336500	336000	386
214	20241011	150000	17513209000	336000	336000	336500	336000	287
215	20241011	145900	17416776500	336500	336000	336500	336000	127
216	20241011	145800	17374101500	336000	336000	336500	336000	42
217	20241011	145700	17359989000	336500	336500	336500	336000	45
218	20241011	145600	17344863000	336000	336000	336500	336000	17
219	20241011	145500	17339150000	336000	336000	336500	336000	109
220	20241011	145400	17302524500	336000	336000	336500	336000	97
221	20241011	145300	17269931000	336500	336500	336500	336000	96
222	20241011	145200	17237673000	336000	336000	336500	336000	214
223	20241011	145100	17165767500	336000	336000	336500	336000	59
224	20241011	145000	17145943000	336000	335500	336500	335500	715
225	20241011	144900	16905789000	335500	335500	336000	335500	301
226	20241011	144800	16804801000	335500	336000	336000	335500	136
227	20241011	144700	16759168500	335500	336000	336000	335500	68
228	20241011	144600	16736353500	335500	335500	336000	335500	90
229	20241011	144500	16706152000	335500	335500	336000	335500	91
230	20241011	144400	16675619500	335500	335500	336000	335500	106
231	20241011	144300	16640056000	335500	335500	336000	335500	72
232	20241011	144200	16615899500	335500	335500	336000	335500	92
233	20241011	144100	16585032500	335500	336000	336000	335500	63
234	20241011	144000	16563894000	335500	335500	336000	335500	66
235	20241011	143900	16541750500	335500	335500	336000	335500	69
236	20241011	143800	16518600000	335500	335500	335500	335500	76
237	20241011	143700	16493102000	336000	336000	336000	335500	62
238	20241011	143600	16472298000	335500	335500	336000	335500	76
239	20241011	143500	16446798500	335500	335500	336000	335500	70
240	20241011	143400	16423312500	335500	336000	336000	335500	58
241	20241011	143300	16403847000	335500	336000	336000	335500	66
242	20241011	143200	16381703500	335500	335500	336000	335500	276
243	20241011	143100	16289023500	335500	336000	336000	335500	153
244	20241011	143000	16237676000	336000	335500	336000	335500	42
245	20241011	142900	16223582500	335500	335500	336000	335500	77
246	20241011	142800	16197748000	336000	335000	336000	335000	257
247	20241011	142700	16111541500	335000	335500	335500	335000	405
248	20241011	142600	15975690500	335500	335500	335500	335500	67
249	20241011	142500	15953212000	335500	336000	336000	335500	87
250	20241011	142400	15924021500	335500	335500	336000	335500	52
251	20241011	142300	15906575000	335500	335500	336000	335500	67
252	20241011	142200	15884096000	335500	335500	336000	335500	211
253	20241011	142100	15813299000	335500	335500	336500	335500	139
254	20241011	142000	15766645500	336000	336000	336000	335500	75
255	20241011	141900	15741473500	336000	335500	336000	335500	70
256	20241011	141800	15717979000	336000	335500	336000	335500	73
257	20241011	141700	15693481000	335500	336000	336000	335500	64
258	20241011	141600	15672005500	336000	336000	336000	335500	116
259	20241011	141500	15633055000	335500	335500	336000	335500	131
260	20241011	141400	15589092000	335500	335500	336000	335500	109
261	20241011	141300	15552496500	336000	336000	336000	335500	75
262	20241011	141200	15527320500	336000	335500	336000	335500	139
263	20241011	141100	15480684000	335500	335500	336000	335500	69
264	20241011	141000	15457523500	335500	336000	336500	335500	82
265	20241011	140900	15429983000	335500	336000	336500	335500	154
266	20241011	140800	15378239000	336000	336000	336500	336000	80
267	20241011	140700	15351354500	336000	336500	336500	336000	85
268	20241011	140600	15322788000	336000	336000	336500	336000	73
269	20241011	140500	15298255500	336000	336500	336500	336000	205
270	20241011	140400	15229308000	336000	336500	336500	336000	68
271	20241011	140300	15206459000	336000	336500	336500	336000	41
272	20241011	140200	15192682000	336000	336000	336500	336000	96
273	20241011	140100	15160424500	336000	336000	336500	336000	175
274	20241011	140000	15101623500	336000	336500	336500	336000	708
275	20241011	135900	14863449500	336500	336500	337000	336500	147
276	20241011	135800	14813981000	337000	336500	337000	336500	49
277	20241011	135700	14797491500	336500	337000	337000	336500	65
278	20241011	135600	14775617000	336500	336500	337000	336500	64
279	20241011	135500	14754078000	336500	337000	337000	336500	127
280	20241011	135400	14711341500	336500	336500	337000	336500	62
281	20241011	135300	14690477000	336500	337000	337000	336500	40
282	20241011	135200	14677016000	336500	336500	337000	336500	65
283	20241011	135100	14655143000	336500	336500	337000	336500	59
284	20241011	135000	14635288000	336500	336500	337000	336500	57
285	20241011	134900	14616107000	336500	337000	337000	336500	109
286	20241011	134800	14579426500	336500	336500	337000	336500	54
287	20241011	134700	14561249000	336500	337000	337000	336500	25
288	20241011	134600	14552833000	336500	337000	337000	336500	69
289	20241011	134500	14529595500	337000	337000	337000	336500	40
290	20241011	134400	14516126000	336500	336500	337000	336500	43
291	20241011	134300	14501649000	336500	336500	337000	336500	55
292	20241011	134200	14483130000	336500	336500	337000	336500	70
293	20241011	134100	14459566000	336500	337000	337000	336500	98
294	20241011	134000	14426588000	336500	336500	337000	336500	56
295	20241011	133900	14407729500	337000	336500	337000	336500	60
296	20241011	133800	14387528500	336500	336500	336500	336500	44
297	20241011	133700	14372722500	337000	336500	337000	336500	81
298	20241011	133600	14345454000	336500	337000	337000	336500	50
299	20241011	133500	14328621500	336500	336500	336500	336500	108
300	20241011	133400	14292279500	336500	336500	337000	336500	46
301	20241011	133300	14276788500	337000	336500	337000	336500	37
302	20241011	133200	14264330000	337000	337000	337000	336500	96
303	20241011	133100	14232010000	336500	337000	337000	336500	159
304	20241011	133000	14178430500	337000	337500	337500	337000	57
305	20241011	132900	14159213500	337000	337000	337500	337000	14
306	20241011	132800	14154494000	337000	337000	337500	337000	113
307	20241011	132700	14116402000	337000	337000	337500	337000	39
308	20241011	132600	14103243000	337000	337500	337500	337000	22
309	20241011	132500	14095827500	337000	337500	337500	337000	53
310	20241011	132400	14077948000	337500	337000	337500	337000	100
311	20241011	132300	14044208500	337500	337500	337500	337000	92
312	20241011	132200	14013172500	337500	337500	337500	337000	74
313	20241011	132100	13988202000	337000	337500	337500	337000	105
314	20241011	132000	13952784000	337500	337500	337500	337000	81
315	20241011	131900	13925459000	337500	337500	337500	337000	222
316	20241011	131800	13850611500	337500	337000	337500	337000	140
317	20241011	131700	13803391500	337500	337500	337500	337000	64
318	20241011	131600	13781797500	337500	337000	337500	337000	57
319	20241011	131500	13762564500	337000	337000	337500	337000	167
320	20241011	131400	13706255500	337000	337000	337500	336500	690
321	20241011	131300	13473699500	336500	337000	337000	336500	70
322	20241011	131200	13450125000	337000	336500	337000	336500	142
323	20241011	131100	13402302500	336500	337000	337000	336500	190
324	20241011	131000	13338338500	337000	336500	337000	336000	235
325	20241011	130900	13259252500	336000	336500	336500	336000	197
326	20241011	130800	13193042500	336500	336000	336500	336000	394
327	20241011	130700	13060602000	335500	335500	336000	335500	144
328	20241011	130600	13012264500	336000	335500	336000	335500	96
329	20241011	130500	12980033000	335500	336000	336000	335500	157
330	20241011	130400	12927337000	335500	335500	336000	335500	180
331	20241011	130300	12866934500	335500	335500	336000	335500	46
332	20241011	130200	12851500500	335500	335500	336000	335500	205
333	20241011	130100	12782722500	335500	336000	336000	335500	60
334	20241011	130000	12762591000	335500	335500	336000	335500	75
335	20241011	125900	12737426000	335500	335500	336000	335500	54
336	20241011	125800	12719308000	335500	335500	336000	335500	76
337	20241011	125700	12693808000	336000	335500	336000	335500	75
338	20241011	125600	12668642500	335500	335500	336000	335500	134
339	20241011	125500	12623658500	335500	335500	336000	335500	37
340	20241011	125400	12611243500	336000	335500	336000	335500	85
341	20241011	125300	12582719000	336000	336000	336500	335500	243
342	20241011	125200	12501074500	336000	336000	336500	336000	60
343	20241011	125100	12480913000	336000	336000	336500	336000	58
344	20241011	125000	12461424500	336000	336000	336500	336000	53
345	20241011	124900	12443616000	336000	336000	336500	336000	43
346	20241011	124800	12429166500	336000	336000	336000	336000	50
347	20241011	124700	12412366500	336000	336000	336500	336000	51
348	20241011	124600	12395227500	336000	336000	336500	336000	125
349	20241011	124500	12353225000	336000	336000	336500	336000	57
350	20241011	124400	12334069000	336000	336000	336500	336000	45
351	20241011	124300	12318948000	336000	336000	336500	336000	18
352	20241011	124200	12312899500	336000	336000	336500	336000	58
353	20241011	124100	12293410000	336000	336000	336500	336000	65
354	20241011	124000	12271568500	336500	336000	336500	336000	61
355	20241011	123900	12251068000	336000	336000	336500	336000	40
356	20241011	123800	12237625000	336000	336000	336500	336000	469
357	20241011	123700	12079873500	336000	336500	336500	336000	44
358	20241011	123600	12065088000	336000	336000	336500	336000	60
359	20241011	123500	12044927500	336000	336000	336500	336000	38
360	20241011	123400	12032156500	336000	336000	336000	336000	43
361	20241011	123300	12017708500	336000	336500	336500	336000	49
362	20241011	123200	12001243500	336000	336500	336500	336000	62
363	20241011	123100	11980410500	336500	336000	336500	336000	48
364	20241011	123000	11964281500	336000	336000	336500	336000	44
365	20241011	122900	11949497000	336000	336500	336500	336000	32
366	20241011	122800	11938744500	336000	336000	336500	336000	41
367	20241011	122700	11924968000	336000	336500	336500	336000	48
368	20241011	122600	11908839000	336000	337000	337000	336000	311
369	20241011	122500	11804254000	336500	337000	337000	336500	49
370	20241011	122400	11787764500	336500	336500	337000	336500	51
371	20241011	122300	11770602500	336500	336500	336500	336500	27
372	20241011	122200	11761517000	336500	336500	337000	336500	50
373	20241011	122100	11744689000	336500	336500	337000	336500	256
374	20241011	122000	11658542000	336500	336500	337000	336500	42
375	20241011	121900	11644407000	336500	336500	337000	336500	64
376	20241011	121800	11622865000	336500	336500	336500	336500	27
377	20241011	121700	11613779500	337000	337000	337000	336500	114
378	20241011	121600	11575414000	336500	336500	337000	336500	25
379	20241011	121500	11567001000	336500	336500	337000	336500	20
380	20241011	121400	11560268500	337000	336500	337000	336500	22
381	20241011	121300	11552862000	336500	337000	337000	336500	11
382	20241011	121200	11549159500	336500	336500	337000	336500	6
383	20241011	121100	11547140000	336500	336500	337000	336500	11
384	20241011	121000	11543438000	336500	336500	336500	336500	6
385	20241011	120900	11541419000	336500	336500	337000	336500	23
386	20241011	120800	11533678500	336500	336500	337000	336500	44
387	20241011	120700	11518870000	337000	336000	337000	336000	475
388	20241011	120600	11359032500	336000	336000	336500	336000	18
389	20241011	120500	11352979000	336500	336500	336500	336000	212
390	20241011	120400	11281644000	336000	335500	336500	335500	146
391	20241011	120300	11232558000	335500	335500	336000	335500	61
392	20241011	120200	11212082500	335500	335500	336000	335500	80
393	20241011	120100	11185231500	336500	336000	336500	335500	35
394	20241011	120000	11173482000	336000	335500	336500	335500	66
395	20241011	115900	11151334500	336500	336000	336500	335500	33
396	20241011	115800	11140257500	335500	335500	336000	335500	34
397	20241011	115700	11128850000	335500	335500	336500	335500	113
398	20241011	115600	11090930000	335500	336000	336000	335500	121
399	20241011	115500	11050325500	335500	335500	336000	335500	43
400	20241011	115400	11035895000	336000	335500	336000	335500	51
401	20241011	115300	11018781000	335500	336000	336000	335500	70
402	20241011	115200	10995275500	336000	336000	336000	335500	96
403	20241011	115100	10963038000	336000	336000	336000	335500	40
404	20241011	115000	10949613000	335500	335500	336000	335500	68
405	20241011	114900	10926793000	335500	335500	336000	335500	36
406	20241011	114800	10914712000	335500	336000	336000	335500	53
407	20241011	114700	10896923500	336000	335500	336000	335500	48
408	20241011	114600	10880816000	336000	336000	336000	335500	42
409	20241011	114500	10866721000	336000	335500	336000	335500	140
410	20241011	114400	10819707000	335500	335500	336000	335500	55
411	20241011	114300	10801249500	335500	336000	336000	335500	171
412	20241011	114200	10743877500	335500	336000	336000	335500	91
413	20241011	114100	10713345000	335500	335500	336000	335500	54
414	20241011	114000	10695225500	335500	335500	336000	335500	59
415	20241011	113900	10675424500	335500	336000	336000	335500	56
416	20241011	113800	10656620000	335500	335500	336000	335500	61
417	20241011	113700	10636143500	335500	336000	336000	335500	59
418	20241011	113600	10616343000	335500	335500	336000	335500	66
419	20241011	113500	10594196000	335500	336000	336000	335500	40
420	20241011	113400	10580770000	335500	335500	336000	335500	48
421	20241011	113300	10564664000	335500	336000	336000	335500	46
422	20241011	113200	10549229500	335500	336000	336500	335500	315
423	20241011	113100	10443424000	336500	336000	336500	336000	96
424	20241011	113000	10411164000	336500	336000	336500	336000	43
425	20241011	112900	10396713500	336000	336500	336500	336000	48
426	20241011	112800	10380580500	336000	336000	336500	336000	47
427	20241011	112700	10364786000	336000	336000	336000	336000	37
428	20241011	112600	10352354000	336000	336000	336500	336000	55
429	20241011	112500	10333872500	336000	336000	336500	336000	35
430	20241011	112400	10322110000	336000	336000	336500	336000	103
431	20241011	112300	10287500500	336000	336000	336500	336000	220
432	20241011	112200	10213579000	336500	336000	336500	336000	63
433	20241011	112100	10192400500	336000	335500	336000	335500	64
434	20241011	112000	10170921000	336000	335500	336000	335500	60
435	20241011	111900	10150790500	336000	335500	336000	335500	45
436	20241011	111800	10135687500	335500	335500	336000	335500	59
437	20241011	111700	10115891500	336000	335500	336000	335500	75
438	20241011	111600	10090728000	336000	335500	336000	335500	24
439	20241011	111500	10082675000	335500	335500	336000	335500	235
440	20241011	111400	10003813000	335500	336000	336000	335500	62
441	20241011	111300	9983009000	335500	336000	336000	335500	31
442	20241011	111200	9972607500	335500	335500	336000	335500	56
443	20241011	111100	9953804000	336000	335500	336000	335500	96
444	20241011	111000	9921571500	336000	335500	336000	335500	44
445	20241011	110900	9906808000	335500	336000	336000	335500	55
446	20241011	110800	9888354500	335500	336000	336000	335500	54
447	20241011	110700	9870228000	335500	335500	336000	335500	60
448	20241011	110600	9850093500	336000	335000	336000	335000	353
449	20241011	110500	9731673000	335000	335500	335500	335000	72
450	20241011	110400	9707548000	335000	335000	335000	335000	47
451	20241011	110300	9691803000	335000	335000	335500	335000	125
452	20241011	110200	9649927500	335000	335000	335000	335000	111
453	20241011	110100	9612742500	335500	335500	335500	335000	297
454	20241011	110000	9513246000	335000	335000	335500	335000	55
455	20241011	105900	9494819000	335000	335000	335500	335000	57
456	20241011	105800	9475720000	335500	335500	336000	335500	211
457	20241011	105700	9404929000	335500	336000	336000	335500	69
458	20241011	105600	9381769500	335500	335500	336000	335000	570
459	20241011	105500	9190550500	335000	335500	336000	335000	405
460	20241011	105400	9054686000	335500	336000	336000	335500	48
461	20241011	105300	9038580500	335500	336500	336500	335500	546
462	20241011	105200	8855160500	336000	336000	336000	336000	65
463	20241011	105100	8833320500	336000	336500	336500	336000	34
464	20241011	105000	8821896000	336500	336500	336500	336000	296
465	20241011	104900	8722436500	336000	335500	336500	335500	432
466	20241011	104800	8577284000	335500	335500	336000	335500	60
467	20241011	104700	8557147000	335500	335500	336000	335500	67
468	20241011	104600	8534667500	335500	336000	336000	335500	46
469	20241011	104500	8519234000	335500	335500	336000	335500	44
470	20241011	104400	8504471500	335500	335500	336000	335500	48
471	20241011	104300	8488367000	335500	335500	336000	335500	316
472	20241011	104200	8382329000	335500	335500	336000	335500	51
473	20241011	104100	8365218000	335500	336000	336000	335500	55
474	20241011	104000	8346764500	335500	335500	336000	335500	39
475	20241011	103900	8333679500	335500	335500	335500	335500	313
476	20241011	103800	8228668000	336000	335500	336000	335500	32
477	20241011	103700	8217931500	335500	335500	336000	335500	56
478	20241011	103600	8199142000	335500	336000	336000	335500	50
479	20241011	103500	8182366500	335500	335500	336000	335500	42
480	20241011	103400	8168275000	336000	335500	336000	335500	58
481	20241011	103300	8148813500	336000	335500	336000	335500	58
482	20241011	103200	8129345000	335500	335500	336000	335500	66
483	20241011	103100	8107201500	336000	335500	336000	335500	38
484	20241011	103000	8094452000	335500	336000	336000	335500	57
485	20241011	102900	8075326500	335500	336000	336000	335500	37
486	20241011	102800	8062912500	335500	335500	336000	335500	66
487	20241011	102700	8040769000	336000	335500	336000	335500	76
488	20241011	102600	8015269000	335500	335500	336000	335500	56
489	20241011	102500	7996480500	335500	335500	336000	335500	53
490	20241011	102400	7978698500	336000	335500	336000	335500	69
491	20241011	102300	7955548000	335500	336000	336000	335500	53
492	20241011	102200	7937765500	335500	335000	335500	335000	281
493	20241011	102100	7843585000	335000	335000	335500	335000	53
494	20241011	102000	7825829000	335000	335500	335500	335000	66
495	20241011	101900	7803711000	335000	335500	335500	335000	360
496	20241011	101800	7683026500	335500	335000	335500	335000	210
497	20241011	101700	7612590000	335500	335500	335500	335000	39
498	20241011	101600	7599524000	335500	335000	335500	335000	68
499	20241011	101500	7576743000	335500	335000	335500	335000	215
500	20241011	101400	7504717500	335000	335500	335500	335000	87
501	20241011	101300	7475571500	335000	335500	336000	335000	247
502	20241011	101200	7392704500	335500	335500	336000	335500	133
503	20241011	101100	7348082000	335500	335500	335500	335500	135
504	20241011	101000	7302789500	335500	336000	336000	335500	120
505	20241011	100900	7262528000	335500	335500	336000	335500	68
506	20241011	100800	7239705000	335500	335500	336000	335500	91
507	20241011	100700	7209173000	335500	336000	336000	335500	55
508	20241011	100600	7190719500	335500	335500	336000	335500	72
509	20241011	100500	7166555500	335500	336000	336000	335500	95
510	20241011	100400	7134665000	335500	335500	336000	335500	69
511	20241011	100300	7111514500	335500	336000	336000	335500	192
512	20241011	100200	7047064000	336000	336000	336000	335500	41
513	20241011	100100	7033301000	336500	335500	336500	335500	390
514	20241011	100000	6902380000	335500	336500	336500	335500	1032
515	20241011	095900	6555768500	336500	336000	336500	336000	46
516	20241011	095800	6540307000	336000	336500	336500	336000	3
517	20241011	095700	6539298000	336500	336500	336500	336000	30
518	20241011	095600	6529203500	336500	336500	336500	336000	15
519	20241011	095500	6524156500	336500	336500	336500	336500	18
520	20241011	095400	6518099500	336500	336000	336500	335500	1343
521	20241011	095300	6067141500	336000	336000	336000	335500	100
522	20241011	095200	6033559500	336000	336000	336000	336000	102
523	20241011	095100	5999287500	336000	336500	336500	336000	307
524	20241011	095000	5896135000	336000	336500	336500	336000	845
525	20241011	094900	5611869500	337000	336500	337000	336500	699
526	20241011	094800	5376327500	336500	336000	336500	336000	180
527	20241011	094700	5315827500	336500	336000	336500	336000	613
528	20241011	094600	5109572000	336000	336000	336500	336000	102
529	20241011	094500	5075299500	336500	336000	336500	336000	348
530	20241011	094400	4958371000	336000	336500	336500	336000	66
531	20241011	094300	4936194500	336000	336000	336000	336000	7
532	20241011	094200	4933842500	336000	336000	336500	335500	149
533	20241011	094100	4883769000	336000	336500	337000	336000	662
534	20241011	094000	4661081500	337000	336500	337000	336500	17
535	20241011	093900	4655360500	337000	337500	337500	336500	329
536	20241011	093800	4544485000	337500	337000	337500	337000	2
537	20241011	093700	4543810500	337000	337000	337500	337000	499
538	20241011	093600	4375439000	337000	336500	337500	336500	721
539	20241011	093500	4132448500	336500	336000	337000	336000	49
540	20241011	093400	4115980500	336000	336000	336500	336000	102
541	20241011	093300	4081678000	336000	336000	337000	336000	95
542	20241011	093200	4049749500	336500	336500	337000	336500	303
543	20241011	093100	3947789500	336500	336500	337000	336500	54
544	20241011	093000	3929618000	336500	337000	337000	336500	150
545	20241011	092900	3879141000	336500	337500	337500	336500	162
546	20241011	092800	3824575000	336500	336000	337500	336000	209
547	20241011	092700	3754163500	336000	337000	337000	336000	158
548	20241011	092600	3701011000	337000	337000	337500	337000	67
549	20241011	092500	3678431500	337000	337000	337000	337000	44
550	20241011	092400	3663603500	337000	337000	337500	337000	68
551	20241011	092300	3640687000	337000	336500	337000	336500	48
552	20241011	092200	3624534500	337500	336500	337500	336500	400
553	20241011	092100	3489933000	336500	337500	337500	336500	210
554	20241011	092000	3419180500	337000	337500	337500	337000	384
555	20241011	091900	3289764000	338000	336500	338000	336500	647
556	20241011	091800	3071629000	336500	336500	337000	336000	293
557	20241011	091700	2973085500	337000	337500	337500	336500	527
558	20241011	091600	2795457500	337500	337500	338000	337500	216
559	20241011	091500	2722522500	338000	337500	338000	337500	246
560	20241011	091400	2639444000	337500	338000	338500	337500	226
561	20241011	091300	2563093000	338500	338500	338500	338500	36
562	20241011	091200	2550907000	338500	338000	339000	338000	73
563	20241011	091100	2526194000	338000	338000	339000	338000	429
564	20241011	091000	2380945000	338500	339500	339500	338500	412
565	20241011	090900	2241360500	339000	339000	340000	339000	156
566	20241011	090800	2188464500	339000	339500	340000	339000	571
567	20241011	090700	1994716500	339000	338500	339500	338500	426
568	20241011	090600	1850249000	338500	340000	340000	338500	705
569	20241011	090500	1610979000	340000	339500	340000	339500	523
570	20241011	090400	1433181000	339500	339500	340000	339000	525
571	20241011	090300	1254980000	340000	339000	340000	339000	957
572	20241011	090200	930141500	339500	339000	339500	338500	439
573	20241011	090100	781384000	339000	338500	339000	338500	219
574	20241011	090000	707171000	338500	337000	340000	335500	2091