KissMeData/000810/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183200	22064286500	244000	244000	244000	244000	9998
3	20231108	183100	22064286500	244000	244000	244000	244000	0
4	20231108	183000	22064286500	244000	244000	244000	244000	0
5	20231108	182900	22064286500	244000	244000	244000	244000	0
6	20231108	182800	22064286500	244000	244000	244000	244000	0
7	20231108	182700	22064286500	244000	244000	244000	244000	0
8	20231108	182600	22064286500	244000	244000	244000	244000	0
9	20231108	182500	22064286500	244000	244000	244000	244000	0
10	20231108	182400	22064286500	244000	244000	244000	244000	0
11	20231108	182300	22064286500	244000	244000	244000	244000	0
12	20231108	182200	22064286500	244000	244000	244000	244000	0
13	20231108	182100	22064286500	244000	244000	244000	244000	0
14	20231108	182000	22064286500	244000	244000	244000	244000	0
15	20231108	181900	22064286500	244000	244000	244000	244000	0
16	20231108	181800	22064286500	244000	244000	244000	244000	0
17	20231108	181700	22064286500	244000	244000	244000	244000	0
18	20231108	181600	22064286500	244000	244000	244000	244000	0
19	20231108	181500	22064286500	244000	244000	244000	244000	0
20	20231108	181400	22064286500	244000	244000	244000	244000	0
21	20231108	181300	22064286500	244000	244000	244000	244000	0
22	20231108	181200	22064286500	244000	244000	244000	244000	0
23	20231108	181100	22064286500	244000	244000	244000	244000	0
24	20231108	181000	22064286500	244000	244000	244000	244000	0
25	20231108	180900	22064286500	244000	244000	244000	244000	0
26	20231108	180800	22064286500	244000	244000	244000	244000	0
27	20231108	180700	22064286500	244000	244000	244000	244000	0
28	20231108	180600	22064286500	244000	244000	244000	244000	0
29	20231108	180500	22064286500	244000	244000	244000	244000	0
30	20231108	180400	22064286500	244000	244000	244000	244000	0
31	20231108	180300	22064286500	244000	244000	244000	244000	0
32	20231108	180200	22064286500	244000	244000	244000	244000	9998
33	20231108	180100	22064286500	244000	244000	244000	244000	0
34	20231108	180000	22064286500	244000	244000	244000	244000	0
35	20231108	175900	22064286500	244000	244000	244000	244000	0
36	20231108	175800	22064286500	244000	244000	244000	244000	0
37	20231108	175700	22064286500	244000	244000	244000	244000	0
38	20231108	175600	22064286500	244000	244000	244000	244000	0
39	20231108	175500	22064286500	244000	244000	244000	244000	0
40	20231108	175400	22064286500	244000	244000	244000	244000	0
41	20231108	175300	22064286500	244000	244000	244000	244000	0
42	20231108	175200	22064286500	244000	244000	244000	244000	0
43	20231108	175100	22064286500	244000	244000	244000	244000	0
44	20231108	175000	22064286500	244000	244000	244000	244000	0
45	20231108	174900	22064286500	244000	244000	244000	244000	0
46	20231108	174800	22064286500	244000	244000	244000	244000	0
47	20231108	174700	22064286500	244000	244000	244000	244000	0
48	20231108	174600	22064286500	244000	244000	244000	244000	0
49	20231108	174500	22064286500	244000	244000	244000	244000	0
50	20231108	174400	22064286500	244000	244000	244000	244000	0
51	20231108	174300	22064286500	244000	244000	244000	244000	0
52	20231108	174200	22064286500	244000	244000	244000	244000	0
53	20231108	174100	22064286500	244000	244000	244000	244000	0
54	20231108	174000	22064286500	244000	244000	244000	244000	0
55	20231108	173900	22064286500	244000	244000	244000	244000	0
56	20231108	173800	22064286500	244000	244000	244000	244000	0
57	20231108	173700	22064286500	244000	244000	244000	244000	0
58	20231108	173600	22064286500	244000	244000	244000	244000	0
59	20231108	173500	22064286500	244000	244000	244000	244000	0
60	20231108	173400	22064286500	244000	244000	244000	244000	0
61	20231108	173300	22064286500	244000	244000	244000	244000	0
62	20231108	173200	22064286500	244000	244000	244000	244000	9998
63	20231108	173100	22064286500	244000	244000	244000	244000	0
64	20231108	173000	22064286500	244000	244000	244000	244000	0
65	20231108	172900	22064286500	244000	244000	244000	244000	0
66	20231108	172800	22064286500	244000	244000	244000	244000	0
67	20231108	172700	22064286500	244000	244000	244000	244000	0
68	20231108	172600	22064286500	244000	244000	244000	244000	0
69	20231108	172500	22064286500	244000	244000	244000	244000	0
70	20231108	172400	22064286500	244000	244000	244000	244000	0
71	20231108	172300	22064286500	244000	244000	244000	244000	0
72	20231108	172200	22064286500	244000	244000	244000	244000	0
73	20231108	172100	22064286500	244000	244000	244000	244000	0
74	20231108	172000	22064286500	244000	244000	244000	244000	0
75	20231108	171900	22064286500	244000	244000	244000	244000	0
76	20231108	171800	22064286500	244000	244000	244000	244000	0
77	20231108	171700	22064286500	244000	244000	244000	244000	0
78	20231108	171600	22064286500	244000	244000	244000	244000	0
79	20231108	171500	22064286500	244000	244000	244000	244000	0
80	20231108	171400	22064286500	244000	244000	244000	244000	0
81	20231108	171300	22064286500	244000	244000	244000	244000	0
82	20231108	171200	22064286500	244000	244000	244000	244000	0
83	20231108	171100	22064286500	244000	244000	244000	244000	0
84	20231108	171000	22064286500	244000	244000	244000	244000	0
85	20231108	170900	22064286500	244000	244000	244000	244000	0
86	20231108	170800	22064286500	244000	244000	244000	244000	0
87	20231108	170700	22064286500	244000	244000	244000	244000	0
88	20231108	170600	22064286500	244000	244000	244000	244000	0
89	20231108	170500	22064286500	244000	244000	244000	244000	0
90	20231108	170400	22064286500	244000	244000	244000	244000	0
91	20231108	170300	22064286500	244000	244000	244000	244000	0
92	20231108	170200	22064286500	244000	244000	244000	244000	9998
93	20231108	170100	22064286500	244000	244000	244000	244000	0
94	20231108	170000	22064286500	244000	244000	244000	244000	0
95	20231108	165900	22064286500	244000	244000	244000	244000	0
96	20231108	165800	22064286500	244000	244000	244000	244000	0
97	20231108	165700	22064286500	244000	244000	244000	244000	0
98	20231108	165600	22064286500	244000	244000	244000	244000	0
99	20231108	165500	22064286500	244000	244000	244000	244000	0
100	20231108	165400	22064286500	244000	244000	244000	244000	0
101	20231108	165300	22064286500	244000	244000	244000	244000	0
102	20231108	165200	22064286500	244000	244000	244000	244000	0
103	20231108	165100	22064286500	244000	244000	244000	244000	0
104	20231108	165000	22064286500	244000	244000	244000	244000	0
105	20231108	164900	22064286500	244000	244000	244000	244000	0
106	20231108	164800	22064286500	244000	244000	244000	244000	0
107	20231108	164700	22064286500	244000	244000	244000	244000	0
108	20231108	164600	22064286500	244000	244000	244000	244000	0
109	20231108	164500	22064286500	244000	244000	244000	244000	0
110	20231108	164400	22064286500	244000	244000	244000	244000	0
111	20231108	164300	22064286500	244000	244000	244000	244000	0
112	20231108	164200	22064286500	244000	244000	244000	244000	0
113	20231108	164100	22064286500	244000	244000	244000	244000	0
114	20231108	164000	22064286500	244000	244000	244000	244000	0
115	20231108	163900	22064286500	244000	244000	244000	244000	0
116	20231108	163800	22064286500	244000	244000	244000	244000	0
117	20231108	163700	22064286500	244000	244000	244000	244000	0
118	20231108	163600	22064286500	244000	244000	244000	244000	0
119	20231108	163500	22064286500	244000	244000	244000	244000	0
120	20231108	163400	22064286500	244000	244000	244000	244000	0
121	20231108	163300	22064286500	244000	244000	244000	244000	0
122	20231108	163200	22064286500	244000	244000	244000	244000	9998
123	20231108	163100	22064286500	244000	244000	244000	244000	0
124	20231108	163000	22064286500	244000	244000	244000	244000	0
125	20231108	162900	22064286500	244000	244000	244000	244000	0
126	20231108	162800	22064286500	244000	244000	244000	244000	0
127	20231108	162700	22064286500	244000	244000	244000	244000	0
128	20231108	162600	22064286500	244000	244000	244000	244000	0
129	20231108	162500	22064286500	244000	244000	244000	244000	0
130	20231108	162400	22064286500	244000	244000	244000	244000	0
131	20231108	162300	22064286500	244000	244000	244000	244000	0
132	20231108	162200	22064286500	244000	244000	244000	244000	0
133	20231108	162100	22064286500	244000	244000	244000	244000	0
134	20231108	162000	22064286500	244000	244000	244000	244000	0
135	20231108	161900	22064286500	244000	244000	244000	244000	0
136	20231108	161800	22064286500	244000	244000	244000	244000	0
137	20231108	161700	22064286500	244000	244000	244000	244000	0
138	20231108	161600	22064286500	244000	244000	244000	244000	0
139	20231108	161500	22064286500	244000	244000	244000	244000	0
140	20231108	161400	22064286500	244000	244000	244000	244000	0
141	20231108	161300	22064286500	244000	244000	244000	244000	0
142	20231108	161200	22064286500	244000	244000	244000	244000	0
143	20231108	161100	22064286500	244000	244000	244000	244000	0
144	20231108	161000	22064286500	244000	244000	244000	244000	0
145	20231108	160900	22064286500	244000	244000	244000	244000	0
146	20231108	160800	22064286500	244000	244000	244000	244000	0
147	20231108	160700	22064286500	244000	244000	244000	244000	0
148	20231108	160600	22064286500	244000	244000	244000	244000	0
149	20231108	160500	22064286500	244000	244000	244000	244000	0
150	20231108	160400	22064286500	244000	244000	244000	244000	0
151	20231108	160300	22064286500	244000	244000	244000	244000	0
152	20231108	160200	22064286500	244000	244000	244000	244000	9998
153	20231108	160100	22064286500	244000	244000	244000	244000	0
154	20231108	160000	22064286500	244000	244000	244000	244000	0
155	20231108	155900	22064286500	244000	244000	244000	244000	0
156	20231108	155800	22064286500	244000	244000	244000	244000	0
157	20231108	155700	22064286500	244000	244000	244000	244000	0
158	20231108	155600	22064286500	244000	244000	244000	244000	0
159	20231108	155500	22064286500	244000	244000	244000	244000	0
160	20231108	155400	22064286500	244000	244000	244000	244000	0
161	20231108	155300	22064286500	244000	244000	244000	244000	0
162	20231108	155200	22064286500	244000	244000	244000	244000	0
163	20231108	155100	22064286500	244000	244000	244000	244000	0
164	20231108	155000	22064286500	244000	244000	244000	244000	0
165	20231108	154900	22064286500	244000	244000	244000	244000	0
166	20231108	154800	22064286500	244000	244000	244000	244000	0
167	20231108	154700	22064286500	244000	244000	244000	244000	0
168	20231108	154600	22064286500	244000	244000	244000	244000	0
169	20231108	154500	22064286500	244000	244000	244000	244000	0
170	20231108	154400	22064286500	244000	244000	244000	244000	0
171	20231108	154300	22064286500	244000	244000	244000	244000	0
172	20231108	154200	22064286500	244000	244000	244000	244000	0
173	20231108	154100	22064286500	244000	244000	244000	244000	0
174	20231108	154000	22064286500	244000	244000	244000	244000	0
175	20231108	153900	22064286500	244000	244000	244000	244000	0
176	20231108	153800	22064286500	244000	244000	244000	244000	0
177	20231108	153700	22064286500	244000	244000	244000	244000	0
178	20231108	153600	22064286500	244000	244000	244000	244000	0
179	20231108	153500	22064286500	244000	244000	244000	244000	0
180	20231108	153400	22064286500	244000	244000	244000	244000	0
181	20231108	153300	22064286500	244000	244000	244000	244000	0
182	20231108	153200	22064286500	244000	244000	244000	244000	9998
183	20231108	153100	22064286500	244000	244000	244000	244000	0
184	20231108	153000	22064286500	244000	244000	244000	244000	9998
185	20231108	152900	19624774500	244000	244000	244000	244000	0
186	20231108	152800	19624774500	244000	244000	244000	244000	0
187	20231108	152700	19624774500	244000	244000	244000	244000	0
188	20231108	152600	19624774500	244000	244000	244000	244000	0
189	20231108	152500	19624774500	244000	244000	244000	244000	0
190	20231108	152400	19624774500	244000	244000	244000	244000	0
191	20231108	152300	19624774500	244000	244000	244000	244000	0
192	20231108	152200	19624774500	244000	244000	244000	244000	0
193	20231108	152100	19624774500	244000	244000	244000	244000	0
194	20231108	152000	19624774500	244000	244000	244000	244000	0
195	20231108	151900	19624774500	244000	243500	244000	243500	392
196	20231108	151800	19529248500	244000	244000	244000	243500	416
197	20231108	151700	19427855000	244000	243500	244000	243500	224
198	20231108	151600	19373259000	243500	244000	244000	243500	364
199	20231108	151500	19284528000	243500	244000	244000	243500	133
200	20231108	151400	19252088500	244000	243500	244000	243500	174
201	20231108	151300	19209650000	244000	243000	244000	243000	845
202	20231108	151200	19003761000	243500	243500	243500	243000	145
203	20231108	151100	18968469000	243500	243500	243500	243000	81
204	20231108	151000	18948769000	243500	243500	243500	243000	277
205	20231108	150900	18881377000	243500	243000	243500	243000	248
206	20231108	150800	18821003500	243500	243500	243500	243000	121
207	20231108	150700	18791588500	243000	243000	243500	243000	268
208	20231108	150600	18726457000	243000	243000	243500	243000	58
209	20231108	150500	18712356000	243000	243000	243500	243000	127
210	20231108	150400	18681464500	243000	243000	243500	243000	188
211	20231108	150300	18635766500	243000	243000	243500	243000	116
212	20231108	150200	18607572000	243000	243000	243500	243000	109
213	20231108	150100	18581079500	243000	243500	243500	243000	164
214	20231108	150000	18541221000	243000	243000	243500	242500	245
215	20231108	145900	18481688000	243000	243000	243500	242500	459
216	20231108	145800	18370149500	243000	243000	243500	243000	354
217	20231108	145700	18284113000	243000	243000	243500	243000	118
218	20231108	145600	18255431000	243000	243000	243500	243000	52
219	20231108	145500	18242788500	243000	243000	243500	243000	77
220	20231108	145400	18224068000	243500	243000	243500	243000	117
221	20231108	145300	18195594500	243000	243500	244000	243000	617
222	20231108	145200	18045366500	243500	243500	244000	243500	67
223	20231108	145100	18029046000	244000	244000	244000	243500	54
224	20231108	145000	18015890000	243500	244000	244000	243500	331
225	20231108	144900	17935178500	243500	243500	244000	243500	137
226	20231108	144800	17901812000	243500	243500	244000	243500	71
227	20231108	144700	17884517000	243500	243000	243500	243000	1260
228	20231108	144600	17577938000	243000	243000	243500	243000	146
229	20231108	144500	17542416500	243000	243500	244000	243000	311
230	20231108	144400	17466680000	243500	243500	244000	243500	196
231	20231108	144300	17418911000	243500	243500	244000	243500	122
232	20231108	144200	17389185000	243500	243500	244000	243500	84
233	20231108	144100	17368715000	244000	243500	244000	243500	111
234	20231108	144000	17341658500	243500	243500	244000	243500	97
235	20231108	143900	17318012000	243500	243500	244000	243500	143
236	20231108	143800	17283152000	244000	243500	244000	243000	273
237	20231108	143700	17216607500	243000	243500	243500	243000	61
238	20231108	143600	17201772000	243500	243000	244000	243000	1006
239	20231108	143500	16956832000	243000	243000	243500	243000	116
240	20231108	143400	16928623000	243000	243000	243500	243000	68
241	20231108	143300	16912092000	243000	243500	243500	243000	148
242	20231108	143200	16876096000	243000	243000	243500	243000	76
243	20231108	143100	16857612500	243000	243000	243500	243000	64
244	20231108	143000	16842051500	243000	243000	243500	243000	125
245	20231108	142900	16811653500	243000	243000	243500	243000	322
246	20231108	142800	16733346500	243000	243000	243500	243000	174
247	20231108	142700	16691003500	243500	243000	243500	243000	77
248	20231108	142600	16672280000	243000	243500	243500	243000	116
249	20231108	142500	16644076000	243000	243000	243500	243000	83
250	20231108	142400	16623897000	243000	243000	243500	243000	42
251	20231108	142300	16613684000	243500	243500	243500	243000	100
252	20231108	142200	16589373000	243000	243000	243500	243000	80
253	20231108	142100	16569930500	243000	243000	243500	243000	65
254	20231108	142000	16554117500	243500	243000	243500	243000	98
255	20231108	141900	16530297000	243500	243500	243500	243000	110
256	20231108	141800	16503560500	243000	243500	243500	243000	63
257	20231108	141700	16488238500	243000	243000	243500	243000	263
258	20231108	141600	16424291500	243000	243000	243500	243000	272
259	20231108	141500	16358148000	243000	243000	243500	243000	64
260	20231108	141400	16342579000	243000	243000	243500	243000	82
261	20231108	141300	16322640500	243000	243000	244000	243000	316
262	20231108	141200	16245834500	243000	244000	244000	243000	329
263	20231108	141100	16165726500	243500	243500	244000	243500	54
264	20231108	141000	16152572000	243500	243500	244000	243500	69
265	20231108	140900	16135764500	244000	243000	244000	243000	192
266	20231108	140800	16089036500	243500	243500	244000	243000	537
267	20231108	140700	15958311000	243500	243500	244000	243500	202
268	20231108	140600	15909110000	243500	243500	244000	243500	188
269	20231108	140500	15863305500	243500	244000	244000	243500	102
270	20231108	140400	15838444500	244000	243500	244000	243500	207
271	20231108	140300	15788024500	244000	244000	244000	243500	146
272	20231108	140200	15752434000	243500	244000	244000	243500	186
273	20231108	140100	15707116500	244000	243500	244000	243500	93
274	20231108	140000	15684460000	243500	244000	244000	243500	87
275	20231108	135900	15663252500	244000	243000	244000	243000	513
276	20231108	135800	15538352000	243500	243000	243500	243000	222
277	20231108	135700	15484327000	243000	243000	243500	243000	89
278	20231108	135600	15462697500	243000	243500	243500	243000	113
279	20231108	135500	15435233000	243000	243000	243500	243000	108
280	20231108	135400	15408982000	243000	243000	243500	243000	43
281	20231108	135300	15398524000	243000	243000	243500	243000	114
282	20231108	135200	15370820000	243000	243000	243500	243000	106
283	20231108	135100	15345058500	243000	243500	243500	243000	96
284	20231108	135000	15321713500	243500	243500	244000	243500	147
285	20231108	134900	15285915000	244000	243500	244000	243500	57
286	20231108	134800	15272027000	243500	243500	244000	243500	144
287	20231108	134700	15236960500	243500	243500	244000	243500	94
288	20231108	134600	15214065000	243500	243500	244000	243500	63
289	20231108	134500	15198722000	244000	243000	244000	243000	154
290	20231108	134400	15161240500	243000	243000	243500	243000	659
291	20231108	134300	15000786000	243000	243000	243500	243000	82
292	20231108	134200	14980857000	243000	243000	243500	243000	98
293	20231108	134100	14957039000	243000	243000	243500	243000	163
294	20231108	134000	14917424500	243000	243000	243500	243000	99
295	20231108	133900	14893365000	243000	242500	243500	242500	80
296	20231108	133800	14873920000	243000	242500	243500	242500	109
297	20231108	133700	14847427000	243000	243000	243500	242500	293
298	20231108	133600	14776227000	243000	243000	243500	243000	175
299	20231108	133500	14733699000	243000	243000	243500	243000	77
300	20231108	133400	14714987500	243000	243000	243500	243000	99
301	20231108	133300	14690926500	243000	243000	243500	243000	112
302	20231108	133200	14663708500	243500	243000	243500	243000	213
303	20231108	133100	14611948500	243000	243000	243500	243000	123
304	20231108	133000	14582046000	243500	243000	243500	243000	45
305	20231108	132900	14571110000	243000	242500	243500	242500	111
306	20231108	132800	14544139000	242500	242500	243000	242500	112
307	20231108	132700	14516942000	242500	243000	243500	242500	332
308	20231108	132600	14436268000	243000	243000	243500	243000	89
309	20231108	132500	14414639000	243000	243000	243500	243000	84
310	20231108	132400	14394224500	243000	243500	243500	243000	70
311	20231108	132300	14377212500	243000	243000	243500	242500	264
312	20231108	132200	14313059500	243000	243000	243500	243000	80
313	20231108	132100	14293617000	243000	243500	243500	243000	90
314	20231108	132000	14271746500	243000	243000	243500	243000	50
315	20231108	131900	14259592500	243000	242000	243500	242000	309
316	20231108	131800	14184454000	242000	242500	243000	242000	115
317	20231108	131700	14156562000	243000	242500	243000	242500	108
318	20231108	131600	14130369500	242500	242500	243500	242500	335
319	20231108	131500	14048995500	242500	242500	243000	242500	115
320	20231108	131400	14021107000	242500	243500	243500	242500	417
321	20231108	131300	13919920500	243000	243000	243500	243000	126
322	20231108	131200	13889300500	243000	243000	243500	243000	79
323	20231108	131100	13870102000	243000	243000	243000	242500	62
324	20231108	131000	13855047000	242500	242500	243500	242500	184
325	20231108	130900	13810394000	242500	242500	243500	242500	150
326	20231108	130800	13773935500	243000	242500	243500	242500	447
327	20231108	130700	13665346000	242500	242500	243000	242500	115
328	20231108	130600	13637455000	242500	242500	243000	242500	33
329	20231108	130500	13629451500	242500	243000	243000	242500	172
330	20231108	130400	13587738000	243000	242000	243000	242000	157
331	20231108	130300	13549652500	242000	242500	242500	242000	123
332	20231108	130200	13519825500	242500	242500	243000	242000	95
333	20231108	130100	13496803500	242000	242000	243000	242000	90
334	20231108	130000	13475016500	243000	242000	243000	242000	103
335	20231108	125900	13450073000	242500	242500	243000	242000	132
336	20231108	125800	13418098500	242500	242000	242500	242000	89
337	20231108	125700	13396518000	242000	242500	243000	242000	141
338	20231108	125600	13362370500	242500	242000	243000	242000	513
339	20231108	125500	13238028500	242000	242000	242500	242000	83
340	20231108	125400	13217936000	242000	242000	242500	242000	100
341	20231108	125300	13193733000	242500	242000	242500	242000	79
342	20231108	125200	13174611500	242500	242000	242500	242000	72
343	20231108	125100	13157185000	242000	242000	242500	242000	100
344	20231108	125000	13132959000	242000	242500	242500	242000	83
345	20231108	124900	13112869500	242000	242000	242500	242000	143
346	20231108	124800	13078261500	242000	242000	242500	242000	82
347	20231108	124700	13058409000	242000	242000	242500	242000	187
348	20231108	124600	13013131000	242500	242500	242500	241500	153
349	20231108	124500	12976129500	241500	241500	242500	241500	86
350	20231108	124400	12955331500	242500	242500	242500	241500	183
351	20231108	124300	12911025500	241500	242000	242500	241500	270
352	20231108	124200	12845726000	242500	242000	242500	242000	65
353	20231108	124100	12829993500	242000	242500	242500	242000	63
354	20231108	124000	12814744500	242000	242000	242500	242000	117
355	20231108	123900	12786429500	242000	241500	242500	241500	180
356	20231108	123800	12742883500	242500	242000	242500	241500	137
357	20231108	123700	12709714500	242000	242000	242500	242000	107
358	20231108	123600	12683796000	242500	242000	242500	242000	348
359	20231108	123500	12599534500	242000	242000	242500	242000	123
360	20231108	123400	12569759500	242500	241500	242500	241500	157
361	20231108	123300	12531758500	242000	242000	242000	241500	305
362	20231108	123200	12457990500	242000	241500	242500	241500	242
363	20231108	123100	12399466000	242500	242000	242500	241500	92
364	20231108	123000	12377212000	242000	241500	242500	241500	286
365	20231108	122900	12308051500	241500	241500	242500	241500	150
366	20231108	122800	12271788000	241500	241500	242500	241500	207
367	20231108	122700	12221761000	241500	242000	242500	241500	214
368	20231108	122600	12170024500	241500	242000	242500	241500	180
369	20231108	122500	12126483000	242000	242000	243000	241500	209
370	20231108	122400	12075920000	242000	241500	242500	241500	197
371	20231108	122300	12028252000	241500	241500	243000	241500	508
372	20231108	122200	11905390500	241500	242000	242500	241500	164
373	20231108	122100	11865733500	242000	242500	242500	241500	202
374	20231108	122000	11816861000	241500	242000	242500	241500	326
375	20231108	121900	11737955000	242000	242000	242500	241500	353
376	20231108	121800	11652541500	242000	242000	243000	242000	281
377	20231108	121700	11584501000	242000	242000	242500	242000	251
378	20231108	121600	11523725000	242500	242000	242500	242000	203
379	20231108	121500	11474580500	242000	242000	242500	242000	180
380	20231108	121400	11430989000	242500	242000	242500	242000	209
381	20231108	121300	11380402000	242000	242000	242500	242000	150
382	20231108	121200	11344077500	242000	242500	243000	242000	140
383	20231108	121100	11310144500	242500	242500	242500	242000	523
384	20231108	121000	11183509000	242000	242500	243000	242000	107
385	20231108	120900	11157576000	242500	242000	243000	242000	141
386	20231108	120800	11123404500	242000	243000	243000	242000	148
387	20231108	120700	11087526000	242500	242500	243000	242500	202
388	20231108	120600	11038540000	242000	242500	243000	242000	148
389	20231108	120500	11002667500	242000	242500	243000	242000	410
390	20231108	120400	10903246000	242500	242500	243000	242500	43
391	20231108	120300	10892816000	242500	242500	243000	242500	150
392	20231108	120200	10856438500	242500	242500	243000	242500	283
393	20231108	120100	10787810000	242500	242500	243000	242000	261
394	20231108	120000	10724521500	243000	242500	243000	242500	124
395	20231108	115900	10694447500	242500	243000	243000	242500	31
396	20231108	115800	10686928500	242500	242500	243000	242500	135
397	20231108	115700	10654188500	242500	242500	243000	242500	102
398	20231108	115600	10629450000	242500	242500	242500	242500	116
399	20231108	115500	10601320000	242500	242500	243000	242500	1111
400	20231108	115400	10331750500	242500	243000	243000	242500	62
401	20231108	115300	10316702500	242500	242500	243000	242500	109
402	20231108	115200	10290269000	243000	243000	243000	242500	119
403	20231108	115100	10261406500	242500	242500	243000	242500	79
404	20231108	115000	10242247000	242500	242500	243000	242500	262
405	20231108	114900	10178663500	242500	242000	243000	242000	134
406	20231108	114800	10146144000	242500	242000	243000	242000	205
407	20231108	114700	10096445500	242000	242500	242500	242000	363
408	20231108	114600	10008454000	242500	242500	243000	242500	101
409	20231108	114500	9983958000	242500	242500	243000	242500	18
410	20231108	114400	9979590500	242500	242500	243000	242500	175
411	20231108	114300	9937139500	242500	242500	243000	242500	115
412	20231108	114200	9909249500	242500	242500	243000	242500	78
413	20231108	114100	9890332500	242500	242500	243000	242500	495
414	20231108	114000	9770228000	242000	242500	243000	242000	80
415	20231108	113900	9750831000	242500	242500	243000	242500	220
416	20231108	113800	9697478500	243000	242500	243000	242500	97
417	20231108	113700	9673955000	242500	242500	243000	242000	209
418	20231108	113600	9623270500	243000	243000	243000	242500	182
419	20231108	113500	9579132000	242500	242500	242500	242500	38
420	20231108	113400	9569917000	242500	242500	243000	242500	104
421	20231108	113300	9544693000	242500	243000	243500	242500	577
422	20231108	113200	9404682500	243000	243000	243000	243000	66
423	20231108	113100	9388644500	243000	243000	243500	243000	143
424	20231108	113000	9353893000	243000	243500	243500	243000	70
425	20231108	112900	9336880000	243000	243000	243000	243000	99
426	20231108	112800	9312823000	243000	243000	243500	243000	140
427	20231108	112700	9278798500	243000	243000	243500	243000	183
428	20231108	112600	9234322500	243000	243000	243500	243000	107
429	20231108	112500	9208307000	243000	243000	243500	243000	98
430	20231108	112400	9184484000	243000	243000	243500	243000	105
431	20231108	112300	9158963500	243000	243000	243500	243000	209
432	20231108	112200	9108145000	243500	243500	244000	243000	376
433	20231108	112100	9016596500	243500	244000	244000	243000	60
434	20231108	112000	9001988500	243000	244000	244000	243000	171
435	20231108	111900	8960368000	244000	244000	244500	243000	428
436	20231108	111800	8856051000	244000	244000	244500	243500	647
437	20231108	111700	8698241500	244500	243500	244500	243500	508
438	20231108	111600	8574337500	243500	243500	244000	243000	383
439	20231108	111500	8481087000	243000	243000	243500	243000	120
440	20231108	111400	8451925000	243000	243000	243500	243000	175
441	20231108	111300	8409366500	243000	243000	243500	243000	152
442	20231108	111200	8372428000	243000	243000	243500	243000	139
443	20231108	111100	8338649000	243000	242500	243500	242500	147
444	20231108	111000	8302938500	242500	243500	243500	242500	305
445	20231108	110900	8228859000	243000	243000	243500	243000	130
446	20231108	110800	8197268000	243000	242500	243500	242000	293
447	20231108	110700	8126135000	242500	242500	243000	242000	245
448	20231108	110600	8066722000	243000	243000	243000	242500	60
449	20231108	110500	8052168000	242500	243000	243500	242500	315
450	20231108	110400	7975661500	243000	243000	244000	242500	268
451	20231108	110300	7910517000	243000	242500	244000	242000	689
452	20231108	110200	7743094500	243000	242500	243000	242500	253
453	20231108	110100	7681676500	243000	242500	243500	242500	135
454	20231108	110000	7648912000	242500	243000	243500	242500	157
455	20231108	105900	7610811000	243000	242500	243500	242500	303
456	20231108	105800	7537211000	242500	243500	244000	242500	214
457	20231108	105700	7485207500	243500	243500	244000	243500	89
458	20231108	105600	7463530000	243500	243000	244000	243000	303
459	20231108	105500	7389817000	243000	242000	243500	242000	170
460	20231108	105400	7348547500	243000	242000	243500	242000	570
461	20231108	105300	7210215500	241500	242000	243000	241500	344
462	20231108	105200	7126986000	242000	243000	243000	242000	150
463	20231108	105100	7090647500	243000	241500	243000	241500	220
464	20231108	105000	7037352000	243000	242500	243000	241500	288
465	20231108	104900	6967620500	243000	242000	243000	241500	423
466	20231108	104800	6865212500	242000	241500	242500	241500	193
467	20231108	104700	6818582500	241500	241500	242500	241500	318
468	20231108	104600	6741633000	242000	241500	242000	241500	208
469	20231108	104500	6691382500	242000	241500	242000	241500	211
470	20231108	104400	6640421500	241500	241500	242500	241500	313
471	20231108	104300	6564712500	241500	242000	242500	241500	215
472	20231108	104200	6512739000	242000	241500	242500	241500	96
473	20231108	104100	6489520500	241500	241500	242500	241500	180
474	20231108	104000	6445962000	241500	242000	243000	241500	287
475	20231108	103900	6376472500	242000	242500	243000	242000	328
476	20231108	103800	6296930500	242000	242000	243000	242000	92
477	20231108	103700	6274633000	242500	241500	243000	241500	230
478	20231108	103600	6218901000	242000	242500	243000	242000	149
479	20231108	103500	6182798500	242500	242000	243000	242000	223
480	20231108	103400	6128740500	241500	242500	242500	241500	149
481	20231108	103300	6092724000	242500	242500	243000	242000	291
482	20231108	103200	6022175500	242500	242500	243000	242500	69
483	20231108	103100	6005441000	242500	242500	242500	242500	103
484	20231108	103000	5980463500	242500	242000	243000	242000	139
485	20231108	102900	5946800000	242000	242500	243000	242000	83
486	20231108	102800	5926701000	242000	242500	243000	242000	70
487	20231108	102700	5909737000	242500	242000	243000	242000	446
488	20231108	102600	5801638000	242000	242000	242500	242000	65
489	20231108	102500	5785907500	241500	242000	242500	241500	100
490	20231108	102400	5761723500	242000	241500	242500	241500	162
491	20231108	102300	5722536000	241500	241500	242000	241500	78
492	20231108	102200	5703692500	241500	241500	242000	241500	109
493	20231108	102100	5677353500	241500	242500	242500	241500	140
494	20231108	102000	5643490000	242000	242000	242000	241500	232
495	20231108	101900	5587416000	241500	242000	242000	241500	15
496	20231108	101800	5583792000	242000	242000	242500	241500	105
497	20231108	101700	5558414500	242500	242500	242500	242000	350
498	20231108	101600	5473603000	242000	242500	242500	242000	70
499	20231108	101500	5456662000	242000	241500	242500	241500	352
500	20231108	101400	5371415500	241500	241500	242000	241500	102
501	20231108	101300	5346745500	241500	242000	242500	241500	117
502	20231108	101200	5318437500	242000	242000	242000	241500	176
503	20231108	101100	5275853000	242000	242500	242500	242000	92
504	20231108	101000	5253587500	242000	242500	242500	241500	149
505	20231108	100900	5217541000	242500	242500	242500	241500	111
506	20231108	100800	5190665000	241500	241500	242500	241500	129
507	20231108	100700	5159484500	241000	241500	242000	241000	523
508	20231108	100600	5033128000	241000	241500	241500	241000	93
509	20231108	100500	5010681500	241500	241500	242000	241000	349
510	20231108	100400	4926340000	241500	241000	241500	241000	106
511	20231108	100300	4900757000	241500	241500	241500	241000	212
512	20231108	100200	4849572000	241500	241500	242000	241000	512
513	20231108	100100	4725932500	241500	243000	243000	241500	1122
514	20231108	100000	4454311000	243000	243000	243000	242500	153
515	20231108	095900	4417202000	242500	242500	243000	242500	26
516	20231108	095800	4410896500	242500	243000	243000	242500	136
517	20231108	095700	4377908000	243000	243000	243500	242500	209
518	20231108	095600	4327131500	243000	243000	243500	242500	233
519	20231108	095500	4270496500	243000	242500	243500	242500	186
520	20231108	095400	4225349000	243000	243500	243500	242500	245
521	20231108	095300	4165871000	242500	244000	244500	242500	1551
522	20231108	095200	3788296000	244000	244000	244500	244000	82
523	20231108	095100	3768287500	244500	244000	244500	244000	98
524	20231108	095000	3744372500	244000	244500	244500	244000	39
525	20231108	094900	3734856000	244500	244000	244500	244000	80
526	20231108	094800	3715335000	244000	244000	244500	244000	87
527	20231108	094700	3694105500	244500	244500	244500	244000	148
528	20231108	094600	3657977500	244500	244500	244500	244000	155
529	20231108	094500	3620084500	244000	244500	244500	244000	166
530	20231108	094400	3579539500	244500	244000	244500	244000	40
531	20231108	094300	3569763000	244000	244500	244500	244000	45
532	20231108	094200	3558773000	244500	244500	244500	244000	74
533	20231108	094100	3540699000	244500	245500	245500	244000	3034
534	20231108	094000	2798612000	245500	245500	245500	245000	222
535	20231108	093900	2744155000	245500	245500	245500	245000	131
536	20231108	093800	2712005500	245500	245500	246000	245000	113
537	20231108	093700	2684271500	245500	245500	246000	245500	122
538	20231108	093600	2654319000	245500	245500	245500	245500	110
539	20231108	093500	2627314000	245000	246000	246000	245000	166
540	20231108	093400	2586579000	245500	246000	246000	245500	626
541	20231108	093300	2432721000	246000	246000	246000	246000	37
542	20231108	093200	2423619000	246000	246500	246500	246000	49
543	20231108	093100	2411553500	246500	247500	247500	246500	95
544	20231108	093000	2388126500	247500	247000	247500	246500	224
545	20231108	092900	2332839000	246500	246500	246500	246500	130
546	20231108	092800	2300794000	246000	246000	246500	246000	13
547	20231108	092700	2297594500	246000	246000	246500	246000	31
548	20231108	092600	2289967500	247000	246500	247000	246000	103
549	20231108	092500	2264594000	246500	246500	246500	246000	41
550	20231108	092400	2254498000	246500	246000	246500	245500	239
551	20231108	092300	2195671000	245500	248000	248000	245500	1044
552	20231108	092200	1938308500	247000	249000	249000	247000	1951
553	20231108	092100	1453057500	249500	249500	249500	249500	5
554	20231108	092000	1451810000	249500	249500	249500	249500	5
555	20231108	091900	1450562500	249000	249500	249500	249000	68
556	20231108	091800	1433616500	249500	249500	249500	249000	231
557	20231108	091700	1375995000	249500	249000	249500	249000	44
558	20231108	091600	1365038500	249000	249000	249500	249000	34
559	20231108	091500	1356566000	249000	249500	249500	249000	208
560	20231108	091400	1304726500	249500	249500	249500	249000	18
561	20231108	091300	1300240000	249500	249000	249500	249000	4
562	20231108	091200	1299243000	249500	249000	249500	249000	58
563	20231108	091100	1284793500	249000	249000	249000	249000	3
564	20231108	091000	1284046500	249000	249000	249500	249000	121
565	20231108	090900	1253917000	248500	249000	249000	248500	138
566	20231108	090800	1219568500	248000	249000	249500	248000	230
567	20231108	090700	1162346500	249500	248000	249500	248000	782
568	20231108	090600	967501000	248000	249000	249000	248000	252
569	20231108	090500	904895000	248000	249000	249000	248000	35
570	20231108	090400	896200000	249000	249000	249000	248000	145
571	20231108	090300	860169000	249000	248000	249500	247500	474
572	20231108	090200	742243000	248000	249000	249500	247500	277
573	20231108	090100	673484000	249000	249000	249500	247500	906
574	20231108	090000	448041500	249000	249500	250000	248500	1795