KissMeData/086900/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195900	20850597500	240000	240000	240000	240000	42510
3	20240111	195800	20850597500	240000	240000	240000	240000	0
4	20240111	195700	20850597500	240000	240000	240000	240000	0
5	20240111	195600	20850597500	240000	240000	240000	240000	0
6	20240111	195500	20850597500	240000	240000	240000	240000	0
7	20240111	195400	20850597500	240000	240000	240000	240000	0
8	20240111	195300	20850597500	240000	240000	240000	240000	0
9	20240111	195200	20850597500	240000	240000	240000	240000	0
10	20240111	195100	20850597500	240000	240000	240000	240000	0
11	20240111	195000	20850597500	240000	240000	240000	240000	0
12	20240111	194900	20850597500	240000	240000	240000	240000	0
13	20240111	194800	20850597500	240000	240000	240000	240000	0
14	20240111	194700	20850597500	240000	240000	240000	240000	0
15	20240111	194600	20850597500	240000	240000	240000	240000	0
16	20240111	194500	20850597500	240000	240000	240000	240000	0
17	20240111	194400	20850597500	240000	240000	240000	240000	0
18	20240111	194300	20850597500	240000	240000	240000	240000	0
19	20240111	194200	20850597500	240000	240000	240000	240000	0
20	20240111	194100	20850597500	240000	240000	240000	240000	0
21	20240111	194000	20850597500	240000	240000	240000	240000	0
22	20240111	193900	20850597500	240000	240000	240000	240000	0
23	20240111	193800	20850597500	240000	240000	240000	240000	0
24	20240111	193700	20850597500	240000	240000	240000	240000	0
25	20240111	193600	20850597500	240000	240000	240000	240000	0
26	20240111	193500	20850597500	240000	240000	240000	240000	0
27	20240111	193400	20850597500	240000	240000	240000	240000	0
28	20240111	193300	20850597500	240000	240000	240000	240000	0
29	20240111	193200	20850597500	240000	240000	240000	240000	0
30	20240111	193100	20850597500	240000	240000	240000	240000	0
31	20240111	193000	20850597500	240000	240000	240000	240000	0
32	20240111	192900	20850597500	240000	240000	240000	240000	42510
33	20240111	192800	20850597500	240000	240000	240000	240000	0
34	20240111	192700	20850597500	240000	240000	240000	240000	0
35	20240111	192600	20850597500	240000	240000	240000	240000	0
36	20240111	192500	20850597500	240000	240000	240000	240000	0
37	20240111	192400	20850597500	240000	240000	240000	240000	0
38	20240111	192300	20850597500	240000	240000	240000	240000	0
39	20240111	192200	20850597500	240000	240000	240000	240000	0
40	20240111	192100	20850597500	240000	240000	240000	240000	0
41	20240111	192000	20850597500	240000	240000	240000	240000	0
42	20240111	191900	20850597500	240000	240000	240000	240000	0
43	20240111	191800	20850597500	240000	240000	240000	240000	0
44	20240111	191700	20850597500	240000	240000	240000	240000	0
45	20240111	191600	20850597500	240000	240000	240000	240000	0
46	20240111	191500	20850597500	240000	240000	240000	240000	0
47	20240111	191400	20850597500	240000	240000	240000	240000	0
48	20240111	191300	20850597500	240000	240000	240000	240000	0
49	20240111	191200	20850597500	240000	240000	240000	240000	0
50	20240111	191100	20850597500	240000	240000	240000	240000	0
51	20240111	191000	20850597500	240000	240000	240000	240000	0
52	20240111	190900	20850597500	240000	240000	240000	240000	0
53	20240111	190800	20850597500	240000	240000	240000	240000	0
54	20240111	190700	20850597500	240000	240000	240000	240000	0
55	20240111	190600	20850597500	240000	240000	240000	240000	0
56	20240111	190500	20850597500	240000	240000	240000	240000	0
57	20240111	190400	20850597500	240000	240000	240000	240000	0
58	20240111	190300	20850597500	240000	240000	240000	240000	0
59	20240111	190200	20850597500	240000	240000	240000	240000	0
60	20240111	190100	20850597500	240000	240000	240000	240000	0
61	20240111	190000	20850597500	240000	240000	240000	240000	0
62	20240111	185900	20850597500	240000	240000	240000	240000	42510
63	20240111	185800	20850597500	240000	240000	240000	240000	0
64	20240111	185700	20850597500	240000	240000	240000	240000	0
65	20240111	185600	20850597500	240000	240000	240000	240000	0
66	20240111	185500	20850597500	240000	240000	240000	240000	0
67	20240111	185400	20850597500	240000	240000	240000	240000	0
68	20240111	185300	20850597500	240000	240000	240000	240000	0
69	20240111	185200	20850597500	240000	240000	240000	240000	0
70	20240111	185100	20850597500	240000	240000	240000	240000	0
71	20240111	185000	20850597500	240000	240000	240000	240000	0
72	20240111	184900	20850597500	240000	240000	240000	240000	0
73	20240111	184800	20850597500	240000	240000	240000	240000	0
74	20240111	184700	20850597500	240000	240000	240000	240000	0
75	20240111	184600	20850597500	240000	240000	240000	240000	0
76	20240111	184500	20850597500	240000	240000	240000	240000	0
77	20240111	184400	20850597500	240000	240000	240000	240000	0
78	20240111	184300	20850597500	240000	240000	240000	240000	0
79	20240111	184200	20850597500	240000	240000	240000	240000	0
80	20240111	184100	20850597500	240000	240000	240000	240000	0
81	20240111	184000	20850597500	240000	240000	240000	240000	0
82	20240111	183900	20850597500	240000	240000	240000	240000	0
83	20240111	183800	20850597500	240000	240000	240000	240000	0
84	20240111	183700	20850597500	240000	240000	240000	240000	0
85	20240111	183600	20850597500	240000	240000	240000	240000	0
86	20240111	183500	20850597500	240000	240000	240000	240000	0
87	20240111	183400	20850597500	240000	240000	240000	240000	0
88	20240111	183300	20850597500	240000	240000	240000	240000	0
89	20240111	183200	20850597500	240000	240000	240000	240000	0
90	20240111	183100	20850597500	240000	240000	240000	240000	0
91	20240111	183000	20850597500	240000	240000	240000	240000	0
92	20240111	182900	20850597500	240000	240000	240000	240000	42510
93	20240111	182800	20850597500	240000	240000	240000	240000	0
94	20240111	182700	20850597500	240000	240000	240000	240000	0
95	20240111	182600	20850597500	240000	240000	240000	240000	0
96	20240111	182500	20850597500	240000	240000	240000	240000	0
97	20240111	182400	20850597500	240000	240000	240000	240000	0
98	20240111	182300	20850597500	240000	240000	240000	240000	0
99	20240111	182200	20850597500	240000	240000	240000	240000	0
100	20240111	182100	20850597500	240000	240000	240000	240000	0
101	20240111	182000	20850597500	240000	240000	240000	240000	0
102	20240111	181900	20850597500	240000	240000	240000	240000	0
103	20240111	181800	20850597500	240000	240000	240000	240000	0
104	20240111	181700	20850597500	240000	240000	240000	240000	0
105	20240111	181600	20850597500	240000	240000	240000	240000	0
106	20240111	181500	20850597500	240000	240000	240000	240000	0
107	20240111	181400	20850597500	240000	240000	240000	240000	0
108	20240111	181300	20850597500	240000	240000	240000	240000	0
109	20240111	181200	20850597500	240000	240000	240000	240000	0
110	20240111	181100	20850597500	240000	240000	240000	240000	0
111	20240111	181000	20850597500	240000	240000	240000	240000	0
112	20240111	180900	20850597500	240000	240000	240000	240000	0
113	20240111	180800	20850597500	240000	240000	240000	240000	0
114	20240111	180700	20850597500	240000	240000	240000	240000	0
115	20240111	180600	20850597500	240000	240000	240000	240000	0
116	20240111	180500	20850597500	240000	240000	240000	240000	0
117	20240111	180400	20850597500	240000	240000	240000	240000	0
118	20240111	180300	20850597500	240000	240000	240000	240000	0
119	20240111	180200	20850597500	240000	240000	240000	240000	0
120	20240111	180100	20850597500	240000	240000	240000	240000	0
121	20240111	180000	20850597500	240000	240000	240000	240000	0
122	20240111	175900	20850597500	240000	240000	240000	240000	42510
123	20240111	175800	20850597500	240000	240000	240000	240000	0
124	20240111	175700	20850597500	240000	240000	240000	240000	0
125	20240111	175600	20850597500	240000	240000	240000	240000	0
126	20240111	175500	20850597500	240000	240000	240000	240000	0
127	20240111	175400	20850597500	240000	240000	240000	240000	0
128	20240111	175300	20850597500	240000	240000	240000	240000	0
129	20240111	175200	20850597500	240000	240000	240000	240000	0
130	20240111	175100	20850597500	240000	240000	240000	240000	0
131	20240111	175000	20850597500	240000	240000	240000	240000	0
132	20240111	174900	20850597500	240000	240000	240000	240000	0
133	20240111	174800	20850597500	240000	240000	240000	240000	0
134	20240111	174700	20850597500	240000	240000	240000	240000	0
135	20240111	174600	20850597500	240000	240000	240000	240000	0
136	20240111	174500	20850597500	240000	240000	240000	240000	0
137	20240111	174400	20850597500	240000	240000	240000	240000	0
138	20240111	174300	20850597500	240000	240000	240000	240000	0
139	20240111	174200	20850597500	240000	240000	240000	240000	0
140	20240111	174100	20850597500	240000	240000	240000	240000	0
141	20240111	174000	20850597500	240000	240000	240000	240000	0
142	20240111	173900	20850597500	240000	240000	240000	240000	0
143	20240111	173800	20850597500	240000	240000	240000	240000	0
144	20240111	173700	20850597500	240000	240000	240000	240000	0
145	20240111	173600	20850597500	240000	240000	240000	240000	0
146	20240111	173500	20850597500	240000	240000	240000	240000	0
147	20240111	173400	20850597500	240000	240000	240000	240000	0
148	20240111	173300	20850597500	240000	240000	240000	240000	0
149	20240111	173200	20850597500	240000	240000	240000	240000	0
150	20240111	173100	20850597500	240000	240000	240000	240000	0
151	20240111	173000	20850597500	240000	240000	240000	240000	0
152	20240111	172900	20850597500	240000	240000	240000	240000	42510
153	20240111	172800	20850597500	240000	240000	240000	240000	0
154	20240111	172700	20850597500	240000	240000	240000	240000	0
155	20240111	172600	20850597500	240000	240000	240000	240000	0
156	20240111	172500	20850597500	240000	240000	240000	240000	0
157	20240111	172400	20850597500	240000	240000	240000	240000	0
158	20240111	172300	20850597500	240000	240000	240000	240000	0
159	20240111	172200	20850597500	240000	240000	240000	240000	0
160	20240111	172100	20850597500	240000	240000	240000	240000	0
161	20240111	172000	20850597500	240000	240000	240000	240000	0
162	20240111	171900	20850597500	240000	240000	240000	240000	0
163	20240111	171800	20850597500	240000	240000	240000	240000	0
164	20240111	171700	20850597500	240000	240000	240000	240000	0
165	20240111	171600	20850597500	240000	240000	240000	240000	0
166	20240111	171500	20850597500	240000	240000	240000	240000	0
167	20240111	171400	20850597500	240000	240000	240000	240000	0
168	20240111	171300	20850597500	240000	240000	240000	240000	0
169	20240111	171200	20850597500	240000	240000	240000	240000	0
170	20240111	171100	20850597500	240000	240000	240000	240000	0
171	20240111	171000	20850597500	240000	240000	240000	240000	0
172	20240111	170900	20850597500	240000	240000	240000	240000	0
173	20240111	170800	20850597500	240000	240000	240000	240000	0
174	20240111	170700	20850597500	240000	240000	240000	240000	0
175	20240111	170600	20850597500	240000	240000	240000	240000	0
176	20240111	170500	20850597500	240000	240000	240000	240000	0
177	20240111	170400	20850597500	240000	240000	240000	240000	0
178	20240111	170300	20850597500	240000	240000	240000	240000	0
179	20240111	170200	20850597500	240000	240000	240000	240000	0
180	20240111	170100	20850597500	240000	240000	240000	240000	0
181	20240111	170000	20850597500	240000	240000	240000	240000	0
182	20240111	165900	20850597500	240000	240000	240000	240000	42510
183	20240111	165800	20850597500	240000	240000	240000	240000	0
184	20240111	165700	20850597500	240000	240000	240000	240000	0
185	20240111	165600	20850597500	240000	240000	240000	240000	0
186	20240111	165500	20850597500	240000	240000	240000	240000	0
187	20240111	165400	20850597500	240000	240000	240000	240000	0
188	20240111	165300	20850597500	240000	240000	240000	240000	0
189	20240111	165200	20850597500	240000	240000	240000	240000	0
190	20240111	165100	20850597500	240000	240000	240000	240000	0
191	20240111	165000	20850597500	240000	240000	240000	240000	0
192	20240111	164900	20850597500	240000	240000	240000	240000	0
193	20240111	164800	20850597500	240000	240000	240000	240000	0
194	20240111	164700	20850597500	240000	240000	240000	240000	0
195	20240111	164600	20850597500	240000	240000	240000	240000	0
196	20240111	164500	20850597500	240000	240000	240000	240000	0
197	20240111	164400	20850597500	240000	240000	240000	240000	0
198	20240111	164300	20850597500	240000	240000	240000	240000	0
199	20240111	164200	20850597500	240000	240000	240000	240000	0
200	20240111	164100	20850597500	240000	240000	240000	240000	0
201	20240111	164000	20850597500	240000	240000	240000	240000	0
202	20240111	163900	20850597500	240000	240000	240000	240000	0
203	20240111	163800	20850597500	240000	240000	240000	240000	0
204	20240111	163700	20850597500	240000	240000	240000	240000	0
205	20240111	163600	20850597500	240000	240000	240000	240000	0
206	20240111	163500	20850597500	240000	240000	240000	240000	0
207	20240111	163400	20850597500	240000	240000	240000	240000	0
208	20240111	163300	20850597500	240000	240000	240000	240000	0
209	20240111	163200	20850597500	240000	240000	240000	240000	0
210	20240111	163100	20850597500	240000	240000	240000	240000	0
211	20240111	163000	20850597500	240000	240000	240000	240000	0
212	20240111	162900	20850597500	240000	240000	240000	240000	42510
213	20240111	162800	20850597500	240000	240000	240000	240000	0
214	20240111	162700	20850597500	240000	240000	240000	240000	0
215	20240111	162600	20850597500	240000	240000	240000	240000	0
216	20240111	162500	20850597500	240000	240000	240000	240000	0
217	20240111	162400	20850597500	240000	240000	240000	240000	0
218	20240111	162300	20850597500	240000	240000	240000	240000	0
219	20240111	162200	20850597500	240000	240000	240000	240000	0
220	20240111	162100	20850597500	240000	240000	240000	240000	0
221	20240111	162000	20850597500	240000	240000	240000	240000	0
222	20240111	161900	20850597500	240000	240000	240000	240000	0
223	20240111	161800	20850597500	240000	240000	240000	240000	0
224	20240111	161700	20850597500	240000	240000	240000	240000	0
225	20240111	161600	20850597500	240000	240000	240000	240000	0
226	20240111	161500	20850597500	240000	240000	240000	240000	0
227	20240111	161400	20850597500	240000	240000	240000	240000	0
228	20240111	161300	20850597500	240000	240000	240000	240000	0
229	20240111	161200	20850597500	240000	240000	240000	240000	0
230	20240111	161100	20850597500	240000	240000	240000	240000	0
231	20240111	161000	20850597500	240000	240000	240000	240000	0
232	20240111	160900	20850597500	240000	240000	240000	240000	0
233	20240111	160800	20850597500	240000	240000	240000	240000	0
234	20240111	160700	20850597500	240000	240000	240000	240000	0
235	20240111	160600	20850597500	240000	240000	240000	240000	0
236	20240111	160500	20850597500	240000	240000	240000	240000	0
237	20240111	160400	20850597500	240000	240000	240000	240000	0
238	20240111	160300	20850597500	240000	240000	240000	240000	0
239	20240111	160200	20850597500	240000	240000	240000	240000	0
240	20240111	160100	20850597500	240000	240000	240000	240000	0
241	20240111	160000	20850597500	240000	240000	240000	240000	0
242	20240111	155900	20850597500	240000	240000	240000	240000	42510
243	20240111	155800	20850597500	240000	240000	240000	240000	0
244	20240111	155700	20850597500	240000	240000	240000	240000	0
245	20240111	155600	20850597500	240000	240000	240000	240000	0
246	20240111	155500	20850597500	240000	240000	240000	240000	0
247	20240111	155400	20850597500	240000	240000	240000	240000	0
248	20240111	155300	20850597500	240000	240000	240000	240000	0
249	20240111	155200	20850597500	240000	240000	240000	240000	0
250	20240111	155100	20850597500	240000	240000	240000	240000	0
251	20240111	155000	20850597500	240000	240000	240000	240000	0
252	20240111	154900	20850597500	240000	240000	240000	240000	0
253	20240111	154800	20850597500	240000	240000	240000	240000	0
254	20240111	154700	20850597500	240000	240000	240000	240000	0
255	20240111	154600	20850597500	240000	240000	240000	240000	0
256	20240111	154500	20850597500	240000	240000	240000	240000	0
257	20240111	154400	20850597500	240000	240000	240000	240000	0
258	20240111	154300	20850597500	240000	240000	240000	240000	0
259	20240111	154200	20850597500	240000	240000	240000	240000	0
260	20240111	154100	20850597500	240000	240000	240000	240000	0
261	20240111	154000	20850597500	240000	240000	240000	240000	0
262	20240111	153900	20850597500	240000	240000	240000	240000	0
263	20240111	153800	20850597500	240000	240000	240000	240000	0
264	20240111	153700	20850597500	240000	240000	240000	240000	0
265	20240111	153600	20850597500	240000	240000	240000	240000	0
266	20240111	153500	20850597500	240000	240000	240000	240000	0
267	20240111	153400	20850597500	240000	240000	240000	240000	0
268	20240111	153300	20850597500	240000	240000	240000	240000	0
269	20240111	153200	20850597500	240000	240000	240000	240000	42510
270	20240111	153100	10648197500	243500	243500	243500	243500	0
271	20240111	153000	10648197500	243500	243500	243500	243500	0
272	20240111	152900	10648197500	243500	243500	243500	243500	0
273	20240111	152800	10648197500	243500	243500	243500	243500	0
274	20240111	152700	10648197500	243500	243500	243500	243500	0
275	20240111	152600	10648197500	243500	243500	243500	243500	0
276	20240111	152500	10648197500	243500	243500	243500	243500	0
277	20240111	152400	10648197500	243500	243500	243500	243500	0
278	20240111	152300	10648197500	243500	243500	243500	243500	0
279	20240111	152200	10648197500	243500	243500	243500	243500	0
280	20240111	152100	10648197500	243500	243500	243500	243500	0
281	20240111	152000	10648197500	243500	243500	243500	243500	0
282	20240111	151900	10648197500	243500	243500	243500	243000	49
283	20240111	151800	10636278500	242500	243000	243000	242500	108
284	20240111	151700	10610045500	243000	243000	243000	243000	102
285	20240111	151600	10585259500	243000	243000	243000	243000	144
286	20240111	151500	10550267500	243000	242000	243000	242000	240
287	20240111	151400	10492057500	242000	242500	242500	242000	62
288	20240111	151300	10477038000	242500	242000	242500	242000	61
289	20240111	151200	10462253000	242500	242000	242500	242000	45
290	20240111	151100	10451348000	242000	242000	242500	242000	86
291	20240111	151000	10430511000	242500	242000	242500	242000	56
292	20240111	150900	10416942000	242000	242000	242500	242000	53
293	20240111	150800	10404097500	242000	242000	242500	242000	487
294	20240111	150700	10286021000	242000	242500	242500	242000	199
295	20240111	150600	10237774000	242500	242500	243000	242500	112
296	20240111	150500	10210588500	242500	242500	243000	242500	90
297	20240111	150400	10188736500	243000	243000	243000	242500	109
298	20240111	150300	10162279500	243000	243000	243500	242500	453
299	20240111	150200	10052199500	243000	242500	243000	242500	81
300	20240111	150100	10032523500	242500	242500	243000	242500	121
301	20240111	150000	10003147500	242500	243000	243000	242500	96
302	20240111	145900	9979828500	243000	243000	243000	242500	50
303	20240111	145800	9967684000	243000	243000	243000	242500	78
304	20240111	145700	9948738000	242500	243000	243000	242500	45
305	20240111	145600	9937810500	243000	243500	243500	242500	120
306	20240111	145500	9908663500	243500	243000	243500	243000	102
307	20240111	145400	9883860000	243500	243500	243500	243000	92
308	20240111	145300	9861465000	243500	243500	243500	243000	146
309	20240111	145200	9825923500	243500	243500	243500	243000	142
310	20240111	145100	9791352000	243000	243000	243500	243000	163
311	20240111	145000	9751723000	243000	243000	243000	242500	127
312	20240111	144900	9720869000	242500	243000	243000	242500	79
313	20240111	144800	9701680500	242500	242500	243000	242500	57
314	20240111	144700	9687843500	242500	242500	243000	242500	77
315	20240111	144600	9669139500	243000	243000	243000	242500	58
316	20240111	144500	9655054500	243000	243000	243000	242500	80
317	20240111	144400	9635626500	243000	243000	243000	242500	294
318	20240111	144300	9564212500	243500	243000	243500	243000	85
319	20240111	144200	9543530500	243000	243000	243500	243000	86
320	20240111	144100	9522604500	243500	243500	243500	243000	130
321	20240111	144000	9490964000	243500	243500	243500	243000	95
322	20240111	143900	9467837000	243500	243500	243500	243000	69
323	20240111	143800	9451043500	243500	244000	244000	243500	288
324	20240111	143700	9380862500	243500	244000	244000	243500	51
325	20240111	143600	9368427000	244000	244000	244000	244000	53
326	20240111	143500	9355495000	244000	244000	244000	244000	168
327	20240111	143400	9314503000	244000	244000	244000	243500	534
328	20240111	143300	9184212000	244000	243500	244000	243500	114
329	20240111	143200	9156399500	244000	244000	244000	244000	120
330	20240111	143100	9127119500	244000	244000	244000	243500	55
331	20240111	143000	9113704000	244000	243500	244000	243500	69
332	20240111	142900	9096875500	244000	243500	244000	243500	85
333	20240111	142800	9076158500	243500	243500	243500	243000	217
334	20240111	142700	9023370000	243500	243500	243500	243000	189
335	20240111	142600	8977352500	243500	243000	243500	243000	48
336	20240111	142500	8965674000	243500	243500	243500	243500	54
337	20240111	142400	8952525000	243500	243000	243500	243000	85
338	20240111	142300	8931858000	243000	243000	243500	243000	175
339	20240111	142200	8889327500	243000	243000	243000	243000	129
340	20240111	142100	8857980500	243000	243000	243000	243000	89
341	20240111	142000	8836353500	243000	243500	243500	243000	148
342	20240111	141900	8800377500	243500	243500	243500	243500	39
343	20240111	141800	8790881000	243500	243000	243500	243000	58
344	20240111	141700	8776758500	243500	243000	243500	243000	162
345	20240111	141600	8737378000	243000	243500	243500	243000	54
346	20240111	141500	8724236500	243500	243500	243500	243500	61
347	20240111	141400	8709383000	243500	243000	243500	243000	51
348	20240111	141300	8696980000	243000	243000	243500	243000	120
349	20240111	141200	8667805500	243500	243000	243500	243000	125
350	20240111	141100	8637403000	243000	243500	243500	243000	43
351	20240111	141000	8626933000	243500	243500	243500	243000	164
352	20240111	140900	8587059000	243500	243000	243500	243000	305
353	20240111	140800	8512913500	243000	242500	243000	242500	503
354	20240111	140700	8390922000	242500	243000	243000	242000	562
355	20240111	140600	8254632500	243000	243000	243000	243000	54
356	20240111	140500	8241510500	243000	243000	243000	243000	15
357	20240111	140400	8237865500	243000	243500	243500	242500	215
358	20240111	140300	8185564500	244000	243500	244000	243500	100
359	20240111	140200	8161204000	243500	243000	243500	243000	298
360	20240111	140100	8088643500	243500	243500	243500	243500	123
361	20240111	140000	8058693000	243500	243500	243500	243500	26
362	20240111	135900	8052362000	243500	243000	243500	243000	716
363	20240111	135800	7878356000	243000	243000	243000	243000	152
364	20240111	135700	7841420000	243000	242500	243000	242500	181
365	20240111	135600	7797510500	243000	243000	243000	243000	19
366	20240111	135500	7792893500	243000	242500	243000	242500	132
367	20240111	135400	7760868500	243000	242500	243000	242500	22
368	20240111	135300	7755523500	242500	242500	242500	242500	141
369	20240111	135200	7721331000	242500	242500	242500	242500	107
370	20240111	135100	7695383500	242500	242500	242500	242500	47
371	20240111	135000	7683986000	242500	242500	242500	242000	41
372	20240111	134900	7674044000	242000	242500	242500	242000	28
373	20240111	134800	7667257500	242500	242500	242500	242500	103
374	20240111	134700	7642280000	242500	242000	242500	241500	133
375	20240111	134600	7610113500	242500	242500	242500	242500	73
376	20240111	134500	7592411000	242000	242000	242000	242000	183
377	20240111	134400	7548125000	242000	242500	242500	241500	31
378	20240111	134300	7540618500	242500	242000	242500	242000	271
379	20240111	134200	7474976500	242000	242500	242500	242000	13
380	20240111	134100	7471825000	242500	242500	242500	242000	101
381	20240111	134000	7447333000	242500	242000	242500	242000	140
382	20240111	133900	7413383500	242500	243000	243000	242500	158
383	20240111	133800	7375061000	242500	242500	242500	242500	8
384	20240111	133700	7373121000	242500	242500	242500	242000	114
385	20240111	133600	7345501500	242500	243000	243000	242500	59
386	20240111	133500	7331189500	243000	243000	243000	243000	11
387	20240111	133400	7328516500	242500	243000	243000	242500	4
388	20240111	133300	7327545000	243000	243000	243000	243000	7
389	20240111	133200	7325844000	243000	242500	243000	242500	306
390	20240111	133100	7251516000	242500	242500	243000	242500	50
391	20240111	133000	7239390500	243000	242500	243000	242500	124
392	20240111	132900	7209309000	243000	242500	243000	242500	6
393	20240111	132800	7207852500	243000	243000	243000	243000	47
394	20240111	132700	7196431500	243000	242500	243000	242500	47
395	20240111	132600	7185017000	242500	242500	242500	242500	252
396	20240111	132500	7123907000	242500	242500	242500	242500	28
397	20240111	132400	7117117000	242500	242000	242500	242000	54
398	20240111	132300	7104022500	242000	242000	242000	242000	350
399	20240111	132200	7019322500	241500	242000	242000	241500	235
400	20240111	132100	6962562500	242000	241500	242000	241500	115
401	20240111	132000	6934782500	242000	242000	242000	242000	1
402	20240111	131900	6934540500	242000	242000	242000	242000	32
403	20240111	131800	6926796500	242000	242000	242000	242000	1
404	20240111	131700	6926554500	242000	242000	242000	242000	144
405	20240111	131600	6891706500	241500	241500	241500	241500	1
406	20240111	131500	6891465000	242000	242000	242000	242000	13
407	20240111	131400	6888319000	242000	241500	242000	240500	156
408	20240111	131300	6850672500	241500	241000	241500	241000	6
409	20240111	131200	6849225000	241000	241000	241000	241000	30
410	20240111	131100	6841995000	241000	241000	241000	241000	1
411	20240111	131000	6841754000	241000	241000	241000	241000	6
412	20240111	130900	6840308000	241000	241000	241000	241000	0
413	20240111	130800	6840308000	241000	241000	241000	241000	10
414	20240111	130700	6837898000	240500	240500	240500	240500	0
415	20240111	130600	6837898000	240500	240500	240500	240500	12
416	20240111	130500	6835012000	241000	241000	241000	241000	18
417	20240111	130400	6830674000	241000	240000	241500	240000	104
418	20240111	130300	6805625000	240000	240500	241000	240000	372
419	20240111	130200	6716240500	240500	241000	241000	240500	25
420	20240111	130100	6710225500	241000	241500	241500	240500	4
421	20240111	130000	6709261500	241500	241000	241500	240500	25
422	20240111	125900	6703235500	241000	241000	241500	241000	26
423	20240111	125800	6696969000	241500	241500	241500	241500	6
424	20240111	125700	6695520000	241000	241000	241000	241000	249
425	20240111	125600	6635511000	241500	241000	241500	241000	16
426	20240111	125500	6631652500	241000	241000	241000	241000	13
427	20240111	125400	6628519500	241500	241500	241500	241500	18
428	20240111	125300	6624172500	241500	241000	241500	241000	224
429	20240111	125200	6570079000	241500	241500	241500	241500	4
430	20240111	125100	6569113000	241500	241500	241500	241000	47
431	20240111	125000	6557767500	241000	241500	241500	241000	18
432	20240111	124900	6553425500	241500	241500	241500	241500	20
433	20240111	124800	6548595500	241500	241500	241500	241500	144
434	20240111	124700	6513819500	241500	241500	241500	241500	181
435	20240111	124600	6470108000	242000	242000	242000	242000	140
436	20240111	124500	6436228000	242500	242000	242500	242000	36
437	20240111	124400	6427509500	242000	242000	242000	242000	34
438	20240111	124300	6419281500	242000	242000	242000	242000	129
439	20240111	124200	6388063500	241500	242000	242000	241500	75
440	20240111	124100	6369916000	242000	242000	242000	242000	7
441	20240111	124000	6368222000	242000	242000	242000	242000	12
442	20240111	123900	6365318000	242000	241500	242000	241500	57
443	20240111	123800	6351524500	242000	242000	242000	242000	1
444	20240111	123700	6351282500	242000	242000	242000	242000	19
445	20240111	123600	6346684500	241500	242000	242000	241500	191
446	20240111	123500	6300463000	242000	241500	242000	241500	256
447	20240111	123400	6238567500	241500	242000	242000	241000	512
448	20240111	123300	6114967000	241500	241500	242000	241500	42
449	20240111	123200	6104816500	241500	241500	242000	241500	87
450	20240111	123100	6083801500	242000	242000	242000	242000	15
451	20240111	123000	6080171500	242000	242000	242000	242000	5
452	20240111	122900	6078961500	242000	242000	242000	242000	1
453	20240111	122800	6078719500	242000	242000	242000	242000	10
454	20240111	122700	6076299500	241500	242000	242000	241500	30
455	20240111	122600	6069049500	242000	242000	242000	242000	0
456	20240111	122500	6069049500	242000	242000	242000	242000	27
457	20240111	122400	6062515500	242000	242000	242000	242000	43
458	20240111	122300	6052109500	242000	242000	242000	242000	24
459	20240111	122200	6046301500	242000	242000	242000	242000	57
460	20240111	122100	6032507500	242000	242000	242000	242000	258
461	20240111	122000	5970071500	242500	242500	242500	242500	28
462	20240111	121900	5963281500	242000	242500	242500	242000	119
463	20240111	121800	5934475000	242500	242500	242500	242500	343
464	20240111	121700	5851297500	242500	242500	242500	242500	19
465	20240111	121600	5846690000	242000	241500	242000	241500	288
466	20240111	121500	5776999000	241500	241500	241500	241500	44
467	20240111	121400	5766373000	241500	241500	242000	241500	145
468	20240111	121300	5731353000	241500	242000	242000	241500	40
469	20240111	121200	5721690500	242000	242000	242000	242000	1
470	20240111	121100	5721448500	242000	242000	242000	242000	10
471	20240111	121000	5719028500	242000	242000	242000	241500	35
472	20240111	120900	5710569500	242000	242000	242000	241500	18
473	20240111	120800	5706215500	242000	242000	242000	242000	18
474	20240111	120700	5701859500	242000	242000	242000	242000	10
475	20240111	120600	5699439500	242000	242000	242000	242000	4
476	20240111	120500	5698471500	242000	242000	242000	242000	78
477	20240111	120400	5679595500	242000	242000	242000	242000	20
478	20240111	120300	5674755500	242000	241500	242000	241500	450
479	20240111	120200	5565878500	241500	241500	241500	241500	5
480	20240111	120100	5564671000	241500	240500	241500	240500	179
481	20240111	120000	5521511500	240500	240500	240500	240500	66
482	20240111	115900	5505638500	240000	240500	240500	240000	93
483	20240111	115800	5483277000	240500	241000	241000	240500	11
484	20240111	115700	5480631000	241000	241000	241000	241000	50
485	20240111	115600	5468581000	240500	240500	240500	240500	68
486	20240111	115500	5452227000	240500	240500	240500	240500	7
487	20240111	115400	5450543500	241000	241000	241000	240500	30
488	20240111	115300	5443323500	240500	240500	241000	240500	24
489	20240111	115200	5437549000	240500	240500	240500	240500	94
490	20240111	115100	5414942000	241000	240500	241000	240500	7
491	20240111	115000	5413256000	241000	241000	241000	241000	155
492	20240111	114900	5375901000	241000	241500	241500	241000	16
493	20240111	114800	5372042500	241500	241500	241500	241500	5
494	20240111	114700	5370835000	241000	241000	241000	241000	45
495	20240111	114600	5359990000	241000	241000	241000	241000	1
496	20240111	114500	5359749000	241000	241000	241000	241000	3
497	20240111	114400	5359026000	241000	241000	241000	241000	124
498	20240111	114300	5329142000	241500	241500	241500	241500	5
499	20240111	114200	5327934500	241500	241000	241500	241000	9
500	20240111	114100	5325761500	241000	241000	241000	241000	40
501	20240111	114000	5316121500	241500	241000	241500	241000	29
502	20240111	113900	5309121500	240500	241000	241000	240500	72
503	20240111	113800	5291770000	241000	241000	241000	241000	89
504	20240111	113700	5270321000	241500	241500	241500	241000	462
505	20240111	113600	5158748500	242000	241500	242000	241500	113
506	20240111	113500	5131456500	241500	242000	242000	241500	380
507	20240111	113400	5039536500	242000	242000	242500	242000	416
508	20240111	113300	4938864000	242000	241500	242000	241500	441
509	20240111	113200	4832142500	241500	241500	241500	241000	201
510	20240111	113100	4783626000	241500	241500	241500	241500	293
511	20240111	113000	4712866500	242000	242000	242000	242000	13
512	20240111	112900	4709720500	242000	241500	242000	241500	22
513	20240111	112800	4704404000	242000	242000	242000	242000	386
514	20240111	112700	4610992000	241500	241500	242000	241500	15
515	20240111	112600	4607364500	241500	241500	241500	241500	630
516	20240111	112500	4455219500	241500	241500	241500	241500	32
517	20240111	112400	4447491500	241500	241500	241500	241500	26
518	20240111	112300	4441212500	241500	241000	241500	241000	23
519	20240111	112200	4435667000	241000	241000	241000	241000	1
520	20240111	112100	4435426000	241000	241500	241500	241000	41
521	20240111	112000	4425529000	241000	241000	241500	241000	24
522	20240111	111900	4419737500	241000	241000	241000	241000	533
523	20240111	111800	4291284500	241000	241000	241000	241000	110
524	20240111	111700	4264774500	241000	241000	241000	241000	18
525	20240111	111600	4260436500	241000	240500	241000	240500	20
526	20240111	111500	4255621500	241000	241000	241000	240500	140
527	20240111	111400	4221931500	241000	241000	241000	241000	1
528	20240111	111300	4221690500	241000	240500	241000	240500	41
529	20240111	111200	4211817000	240500	241000	241000	240500	82
530	20240111	111100	4192062500	241000	241000	241000	241000	797
531	20240111	111000	3999985500	240500	240500	240500	240500	223
532	20240111	110900	3946354000	241000	240500	241000	240500	56
533	20240111	110800	3932883000	241000	240500	241000	240500	32
534	20240111	110700	3925186500	240500	240500	240500	240500	144
535	20240111	110600	3890554500	240500	240000	240500	240000	7
536	20240111	110500	3888872000	240000	240000	240000	240000	2
537	20240111	110400	3888392000	239500	240500	240500	239500	60
538	20240111	110300	3873990000	240500	240000	240500	240000	8
539	20240111	110200	3872067500	240500	240500	240500	240500	22
540	20240111	110100	3866776500	240000	240000	240000	240000	253
541	20240111	110000	3806056500	239500	240000	240000	239500	261
542	20240111	105900	3743526500	240000	240000	240500	240000	891
543	20240111	105800	3529685500	240500	240500	240500	240500	12
544	20240111	105700	3526799500	240500	240500	241000	240000	493
545	20240111	105600	3408084500	240500	240500	241000	240500	86
546	20240111	105500	3387384000	240500	239500	241000	239000	2446
547	20240111	105400	2800189000	239000	239000	239500	239000	90
548	20240111	105300	2778649000	239000	239000	239500	239000	228
549	20240111	105200	2724125500	238000	238000	238500	238000	202
550	20240111	105100	2676007000	238000	239500	239500	238000	303
551	20240111	105000	2603494500	239000	239000	239500	239000	10
552	20240111	104900	2601101500	239000	239000	239000	239000	1175
553	20240111	104800	2320276500	237500	238500	238500	237500	63
554	20240111	104700	2305264000	238500	239000	239000	238500	13
555	20240111	104600	2302161000	238500	238500	238500	238500	209
556	20240111	104500	2252314500	238000	238000	238000	237000	987
557	20240111	104400	2017839000	238500	238500	238500	238500	5
558	20240111	104300	2016646500	237500	238000	238000	237500	54
559	20240111	104200	2003795000	238500	238000	238500	238000	565
560	20240111	104100	1869239500	238000	237500	238000	237500	32
561	20240111	104000	1861634500	237500	237500	237500	237500	79
562	20240111	103900	1842872000	238000	238000	238000	238000	2
563	20240111	103800	1842396000	238000	237500	238000	237500	96
564	20240111	103700	1819593000	237500	237500	237500	237500	20
565	20240111	103600	1814843000	238000	238000	238000	238000	0
566	20240111	103500	1814843000	238000	238000	238000	238000	10
567	20240111	103400	1812463000	237000	237000	237000	237000	6
568	20240111	103300	1811041000	237000	237500	237500	237000	66
569	20240111	103200	1795378500	237500	237500	237500	237500	30
570	20240111	103100	1788253500	237500	237500	237500	237500	40
571	20240111	103000	1778753500	237500	238000	238500	237500	91
572	20240111	102900	1757130500	237500	237500	237500	237500	16
573	20240111	102800	1753330500	238500	238000	238500	238000	187
574	20240111	102700	1708817000	238000	238000	238000	238000	11
575	20240111	102600	1706199000	237500	237500	237500	237500	20
576	20240111	102500	1701449000	237500	237500	237500	237500	3
577	20240111	102400	1700736500	237500	237000	237500	237000	28
578	20240111	102300	1694099500	237000	237500	237500	237000	55
579	20240111	102200	1681058500	237500	237000	237500	237000	40
580	20240111	102100	1671568500	237500	237500	238000	237500	106
581	20240111	102000	1646391000	238000	237500	238000	237500	27
582	20240111	101900	1639965500	238000	238000	238000	238000	5
583	20240111	101800	1638775500	238000	237500	238000	237500	59
584	20240111	101700	1624760000	237500	237500	237500	237500	7
585	20240111	101600	1623097500	237500	237000	237500	237000	5
586	20240111	101500	1621910500	237500	237000	237500	237000	19
587	20240111	101400	1617398500	237000	237000	237000	237000	1
588	20240111	101300	1617161500	237000	237000	237000	237000	0
589	20240111	101200	1617161500	237000	237000	237000	237000	116
590	20240111	101100	1589669500	237000	237000	237000	237000	2
591	20240111	101000	1589195500	237000	237000	237000	237000	0
592	20240111	100900	1589195500	237000	237000	237000	237000	1
593	20240111	100800	1588958500	237500	237500	237500	237500	6
594	20240111	100700	1587533500	237500	237500	237500	237500	77
595	20240111	100600	1569246000	237500	237500	237500	237500	1
596	20240111	100500	1569008500	237500	237000	238000	237000	144
597	20240111	100400	1534847500	237000	237000	237000	237000	30
598	20240111	100300	1527737500	237000	237000	237000	237000	72
599	20240111	100200	1510673500	236500	236500	236500	236500	0
600	20240111	100100	1510673500	236500	236500	236500	236500	37
601	20240111	100000	1501923000	237000	237000	237000	236500	40
602	20240111	095900	1492448000	237000	236500	237000	236500	258
603	20240111	095800	1431426000	236500	236500	237000	236500	122
604	20240111	095700	1402572000	237000	237000	237000	237000	1
605	20240111	095600	1402335000	237000	237000	237000	237000	200
606	20240111	095500	1354935000	237000	237000	237000	237000	6
607	20240111	095400	1353513000	237000	237000	237000	237000	11
608	20240111	095300	1350906000	237500	237500	237500	237500	71
609	20240111	095200	1334043500	237500	237500	238500	237500	191
610	20240111	095100	1288677500	238000	238000	238000	238000	53
611	20240111	095000	1276063500	238000	238000	238000	238000	0
612	20240111	094900	1276063500	238000	238000	238000	238000	0
613	20240111	094800	1276063500	238000	238000	238000	238000	14
614	20240111	094700	1272731500	238500	238500	238500	238500	24
615	20240111	094600	1267007500	238000	238000	238000	238000	2
616	20240111	094500	1266531500	238500	238500	238500	238500	64
617	20240111	094400	1251267500	238500	238000	238500	238000	58
618	20240111	094300	1237436500	238000	238000	238000	238000	31
619	20240111	094200	1230058500	238500	238000	238500	237500	573
620	20240111	094100	1093855000	238500	238500	238500	238500	11
621	20240111	094000	1091231500	238500	238500	238500	238000	21
622	20240111	093900	1086223500	238500	238500	238500	238000	148
623	20240111	093800	1050990500	238500	238500	238500	238500	16
624	20240111	093700	1047174500	238500	238500	239000	238500	202
625	20240111	093600	998992000	239000	239000	239000	239000	1
626	20240111	093500	998753000	239000	239000	239500	238500	398
627	20240111	093400	903643000	239500	239500	239500	239500	28
628	20240111	093300	896937000	239500	239000	239500	239000	48
629	20240111	093200	885446000	239000	239000	239500	238500	61
630	20240111	093100	870863500	239000	239000	239000	239000	89
631	20240111	093000	849592500	239000	239000	239000	239000	0
632	20240111	092900	849592500	239000	239000	239500	239000	139
633	20240111	092800	816362500	239000	238500	239000	238500	69
634	20240111	092700	799876000	238000	238500	238500	238000	26
635	20240111	092600	793675500	238500	238500	238500	238500	15
636	20240111	092500	790098000	238000	238500	238500	238000	22
637	20240111	092400	784854000	238500	239000	239500	238500	210
638	20240111	092300	734669500	239500	238500	239500	238500	61
639	20240111	092200	720117000	238500	239000	239000	238500	175
640	20240111	092100	678368000	239500	239500	239500	239000	238
641	20240111	092000	621478500	239000	239000	239500	239000	457
642	20240111	091900	512244500	239000	238500	239000	238500	104
643	20240111	091800	487439000	238500	238500	239000	238500	119
644	20240111	091700	459055500	238500	238500	238500	238500	43
645	20240111	091600	448800000	238500	238500	238500	238500	13
646	20240111	091500	445699500	238000	238000	238000	237500	57
647	20240111	091400	432134000	238000	238000	238000	237500	13
648	20240111	091300	429040500	237500	237500	238000	237500	71
649	20240111	091200	412176500	237500	237500	237500	237500	17
650	20240111	091100	408139000	237500	237500	237500	237500	34
651	20240111	091000	400064000	238000	237000	238000	237000	27
652	20240111	090900	393664000	237000	237500	238000	236500	436
653	20240111	090800	290445500	237000	237500	237500	237000	3
654	20240111	090700	289734000	237500	237000	237500	237000	27
655	20240111	090600	283331500	237000	237500	238000	237000	291
656	20240111	090500	214235500	237500	237500	238000	237500	85
657	20240111	090400	194044500	237500	238000	238000	237500	31
658	20240111	090300	186668000	238000	239000	239000	237000	57
659	20240111	090200	173122500	239000	238000	239000	237500	248
660	20240111	090100	114094500	237500	237000	237500	237000	58
661	20240111	090000	100339500	237000	238500	239000	237000	421