KissMeData/002380/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183600	5813786000	286000	286000	286000	286000	1335
3	20240910	183500	5813786000	286000	286000	286000	286000	0
4	20240910	183400	5813786000	286000	286000	286000	286000	0
5	20240910	183300	5813786000	286000	286000	286000	286000	0
6	20240910	183200	5813786000	286000	286000	286000	286000	0
7	20240910	183100	5813786000	286000	286000	286000	286000	0
8	20240910	183000	5813786000	286000	286000	286000	286000	0
9	20240910	182900	5813786000	286000	286000	286000	286000	0
10	20240910	182800	5813786000	286000	286000	286000	286000	0
11	20240910	182700	5813786000	286000	286000	286000	286000	0
12	20240910	182600	5813786000	286000	286000	286000	286000	0
13	20240910	182500	5813786000	286000	286000	286000	286000	0
14	20240910	182400	5813786000	286000	286000	286000	286000	0
15	20240910	182300	5813786000	286000	286000	286000	286000	0
16	20240910	182200	5813786000	286000	286000	286000	286000	0
17	20240910	182100	5813786000	286000	286000	286000	286000	0
18	20240910	182000	5813786000	286000	286000	286000	286000	0
19	20240910	181900	5813786000	286000	286000	286000	286000	0
20	20240910	181800	5813786000	286000	286000	286000	286000	0
21	20240910	181700	5813786000	286000	286000	286000	286000	0
22	20240910	181600	5813786000	286000	286000	286000	286000	0
23	20240910	181500	5813786000	286000	286000	286000	286000	0
24	20240910	181400	5813786000	286000	286000	286000	286000	0
25	20240910	181300	5813786000	286000	286000	286000	286000	0
26	20240910	181200	5813786000	286000	286000	286000	286000	0
27	20240910	181100	5813786000	286000	286000	286000	286000	0
28	20240910	181000	5813786000	286000	286000	286000	286000	0
29	20240910	180900	5813786000	286000	286000	286000	286000	0
30	20240910	180800	5813786000	286000	286000	286000	286000	0
31	20240910	180700	5813786000	286000	286000	286000	286000	0
32	20240910	180600	5813786000	286000	286000	286000	286000	1335
33	20240910	180500	5813786000	286000	286000	286000	286000	0
34	20240910	180400	5813786000	286000	286000	286000	286000	0
35	20240910	180300	5813786000	286000	286000	286000	286000	0
36	20240910	180200	5813786000	286000	286000	286000	286000	0
37	20240910	180100	5813786000	286000	286000	286000	286000	0
38	20240910	180000	5813786000	286000	286000	286000	286000	0
39	20240910	175900	5813786000	286000	286000	286000	286000	0
40	20240910	175800	5813786000	286000	286000	286000	286000	0
41	20240910	175700	5813786000	286000	286000	286000	286000	0
42	20240910	175600	5813786000	286000	286000	286000	286000	0
43	20240910	175500	5813786000	286000	286000	286000	286000	0
44	20240910	175400	5813786000	286000	286000	286000	286000	0
45	20240910	175300	5813786000	286000	286000	286000	286000	0
46	20240910	175200	5813786000	286000	286000	286000	286000	0
47	20240910	175100	5813786000	286000	286000	286000	286000	0
48	20240910	175000	5813786000	286000	286000	286000	286000	0
49	20240910	174900	5813786000	286000	286000	286000	286000	0
50	20240910	174800	5813786000	286000	286000	286000	286000	0
51	20240910	174700	5813786000	286000	286000	286000	286000	0
52	20240910	174600	5813786000	286000	286000	286000	286000	0
53	20240910	174500	5813786000	286000	286000	286000	286000	0
54	20240910	174400	5813786000	286000	286000	286000	286000	0
55	20240910	174300	5813786000	286000	286000	286000	286000	0
56	20240910	174200	5813786000	286000	286000	286000	286000	0
57	20240910	174100	5813786000	286000	286000	286000	286000	0
58	20240910	174000	5813786000	286000	286000	286000	286000	0
59	20240910	173900	5813786000	286000	286000	286000	286000	0
60	20240910	173800	5813786000	286000	286000	286000	286000	0
61	20240910	173700	5813786000	286000	286000	286000	286000	0
62	20240910	173600	5813786000	286000	286000	286000	286000	1335
63	20240910	173500	5813786000	286000	286000	286000	286000	0
64	20240910	173400	5813786000	286000	286000	286000	286000	0
65	20240910	173300	5813786000	286000	286000	286000	286000	0
66	20240910	173200	5813786000	286000	286000	286000	286000	0
67	20240910	173100	5813786000	286000	286000	286000	286000	0
68	20240910	173000	5813786000	286000	286000	286000	286000	0
69	20240910	172900	5813786000	286000	286000	286000	286000	0
70	20240910	172800	5813786000	286000	286000	286000	286000	0
71	20240910	172700	5813786000	286000	286000	286000	286000	0
72	20240910	172600	5813786000	286000	286000	286000	286000	0
73	20240910	172500	5813786000	286000	286000	286000	286000	0
74	20240910	172400	5813786000	286000	286000	286000	286000	0
75	20240910	172300	5813786000	286000	286000	286000	286000	0
76	20240910	172200	5813786000	286000	286000	286000	286000	0
77	20240910	172100	5813786000	286000	286000	286000	286000	0
78	20240910	172000	5813786000	286000	286000	286000	286000	0
79	20240910	171900	5813786000	286000	286000	286000	286000	0
80	20240910	171800	5813786000	286000	286000	286000	286000	0
81	20240910	171700	5813786000	286000	286000	286000	286000	0
82	20240910	171600	5813786000	286000	286000	286000	286000	0
83	20240910	171500	5813786000	286000	286000	286000	286000	0
84	20240910	171400	5813786000	286000	286000	286000	286000	0
85	20240910	171300	5813786000	286000	286000	286000	286000	0
86	20240910	171200	5813786000	286000	286000	286000	286000	0
87	20240910	171100	5813786000	286000	286000	286000	286000	0
88	20240910	171000	5813786000	286000	286000	286000	286000	0
89	20240910	170900	5813786000	286000	286000	286000	286000	0
90	20240910	170800	5813786000	286000	286000	286000	286000	0
91	20240910	170700	5813786000	286000	286000	286000	286000	0
92	20240910	170600	5813786000	286000	286000	286000	286000	1335
93	20240910	170500	5813786000	286000	286000	286000	286000	0
94	20240910	170400	5813786000	286000	286000	286000	286000	0
95	20240910	170300	5813786000	286000	286000	286000	286000	0
96	20240910	170200	5813786000	286000	286000	286000	286000	0
97	20240910	170100	5813786000	286000	286000	286000	286000	0
98	20240910	170000	5813786000	286000	286000	286000	286000	0
99	20240910	165900	5813786000	286000	286000	286000	286000	0
100	20240910	165800	5813786000	286000	286000	286000	286000	0
101	20240910	165700	5813786000	286000	286000	286000	286000	0
102	20240910	165600	5813786000	286000	286000	286000	286000	0
103	20240910	165500	5813786000	286000	286000	286000	286000	0
104	20240910	165400	5813786000	286000	286000	286000	286000	0
105	20240910	165300	5813786000	286000	286000	286000	286000	0
106	20240910	165200	5813786000	286000	286000	286000	286000	0
107	20240910	165100	5813786000	286000	286000	286000	286000	0
108	20240910	165000	5813786000	286000	286000	286000	286000	0
109	20240910	164900	5813786000	286000	286000	286000	286000	0
110	20240910	164800	5813786000	286000	286000	286000	286000	0
111	20240910	164700	5813786000	286000	286000	286000	286000	0
112	20240910	164600	5813786000	286000	286000	286000	286000	0
113	20240910	164500	5813786000	286000	286000	286000	286000	0
114	20240910	164400	5813786000	286000	286000	286000	286000	0
115	20240910	164300	5813786000	286000	286000	286000	286000	0
116	20240910	164200	5813786000	286000	286000	286000	286000	0
117	20240910	164100	5813786000	286000	286000	286000	286000	0
118	20240910	164000	5813786000	286000	286000	286000	286000	0
119	20240910	163900	5813786000	286000	286000	286000	286000	0
120	20240910	163800	5813786000	286000	286000	286000	286000	0
121	20240910	163700	5813786000	286000	286000	286000	286000	0
122	20240910	163600	5813786000	286000	286000	286000	286000	1335
123	20240910	163500	5813786000	286000	286000	286000	286000	0
124	20240910	163400	5813786000	286000	286000	286000	286000	0
125	20240910	163300	5813786000	286000	286000	286000	286000	0
126	20240910	163200	5813786000	286000	286000	286000	286000	0
127	20240910	163100	5813786000	286000	286000	286000	286000	0
128	20240910	163000	5813786000	286000	286000	286000	286000	0
129	20240910	162900	5813786000	286000	286000	286000	286000	0
130	20240910	162800	5813786000	286000	286000	286000	286000	0
131	20240910	162700	5813786000	286000	286000	286000	286000	0
132	20240910	162600	5813786000	286000	286000	286000	286000	0
133	20240910	162500	5813786000	286000	286000	286000	286000	0
134	20240910	162400	5813786000	286000	286000	286000	286000	0
135	20240910	162300	5813786000	286000	286000	286000	286000	0
136	20240910	162200	5813786000	286000	286000	286000	286000	0
137	20240910	162100	5813786000	286000	286000	286000	286000	0
138	20240910	162000	5813786000	286000	286000	286000	286000	0
139	20240910	161900	5813786000	286000	286000	286000	286000	0
140	20240910	161800	5813786000	286000	286000	286000	286000	0
141	20240910	161700	5813786000	286000	286000	286000	286000	0
142	20240910	161600	5813786000	286000	286000	286000	286000	0
143	20240910	161500	5813786000	286000	286000	286000	286000	0
144	20240910	161400	5813786000	286000	286000	286000	286000	0
145	20240910	161300	5813786000	286000	286000	286000	286000	0
146	20240910	161200	5813786000	286000	286000	286000	286000	0
147	20240910	161100	5813786000	286000	286000	286000	286000	0
148	20240910	161000	5813786000	286000	286000	286000	286000	0
149	20240910	160900	5813786000	286000	286000	286000	286000	0
150	20240910	160800	5813786000	286000	286000	286000	286000	0
151	20240910	160700	5813786000	286000	286000	286000	286000	0
152	20240910	160600	5813786000	286000	286000	286000	286000	1335
153	20240910	160500	5813786000	286000	286000	286000	286000	0
154	20240910	160400	5813786000	286000	286000	286000	286000	0
155	20240910	160300	5813786000	286000	286000	286000	286000	0
156	20240910	160200	5813786000	286000	286000	286000	286000	0
157	20240910	160100	5813786000	286000	286000	286000	286000	0
158	20240910	160000	5813786000	286000	286000	286000	286000	0
159	20240910	155900	5813786000	286000	286000	286000	286000	0
160	20240910	155800	5813786000	286000	286000	286000	286000	0
161	20240910	155700	5813786000	286000	286000	286000	286000	0
162	20240910	155600	5813786000	286000	286000	286000	286000	0
163	20240910	155500	5813786000	286000	286000	286000	286000	0
164	20240910	155400	5813786000	286000	286000	286000	286000	0
165	20240910	155300	5813786000	286000	286000	286000	286000	0
166	20240910	155200	5813786000	286000	286000	286000	286000	0
167	20240910	155100	5813786000	286000	286000	286000	286000	0
168	20240910	155000	5813786000	286000	286000	286000	286000	0
169	20240910	154900	5813786000	286000	286000	286000	286000	0
170	20240910	154800	5813786000	286000	286000	286000	286000	0
171	20240910	154700	5813786000	286000	286000	286000	286000	0
172	20240910	154600	5813786000	286000	286000	286000	286000	0
173	20240910	154500	5813786000	286000	286000	286000	286000	0
174	20240910	154400	5813786000	286000	286000	286000	286000	0
175	20240910	154300	5813786000	286000	286000	286000	286000	0
176	20240910	154200	5813786000	286000	286000	286000	286000	0
177	20240910	154100	5813786000	286000	286000	286000	286000	0
178	20240910	154000	5813786000	286000	286000	286000	286000	0
179	20240910	153900	5813786000	286000	286000	286000	286000	0
180	20240910	153800	5813786000	286000	286000	286000	286000	0
181	20240910	153700	5813786000	286000	286000	286000	286000	0
182	20240910	153600	5813786000	286000	286000	286000	286000	1335
183	20240910	153500	5813786000	286000	286000	286000	286000	0
184	20240910	153400	5813786000	286000	286000	286000	286000	0
185	20240910	153300	5813786000	286000	286000	286000	286000	0
186	20240910	153200	5813786000	286000	286000	286000	286000	0
187	20240910	153100	5813786000	286000	286000	286000	286000	0
188	20240910	153000	5813786000	286000	286000	286000	286000	1335
189	20240910	152900	5431976000	287000	287000	287000	287000	0
190	20240910	152800	5431976000	287000	287000	287000	287000	0
191	20240910	152700	5431976000	287000	287000	287000	287000	0
192	20240910	152600	5431976000	287000	287000	287000	287000	0
193	20240910	152500	5431976000	287000	287000	287000	287000	0
194	20240910	152400	5431976000	287000	287000	287000	287000	0
195	20240910	152300	5431976000	287000	287000	287000	287000	0
196	20240910	152200	5431976000	287000	287000	287000	287000	0
197	20240910	152100	5431976000	287000	287000	287000	287000	0
198	20240910	152000	5431976000	287000	287000	287000	287000	0
199	20240910	151900	5431976000	287000	286500	287000	286500	68
200	20240910	151800	5412493000	286500	286000	286500	286000	75
201	20240910	151700	5391017500	286000	286500	286500	286000	58
202	20240910	151600	5374419500	286000	287000	287000	286000	54
203	20240910	151500	5358964000	286000	286000	286500	286000	120
204	20240910	151400	5324605500	286000	286000	286000	286000	57
205	20240910	151300	5308303500	286000	286500	286500	286000	240
206	20240910	151200	5239560000	286500	286500	287000	286500	50
207	20240910	151100	5225230000	286500	286500	287000	286500	45
208	20240910	151000	5212332000	286500	286500	287000	286500	35
209	20240910	150900	5202300500	286500	287000	287000	286500	108
210	20240910	150800	5171350500	286500	287000	287000	286500	88
211	20240910	150700	5146128500	286500	287000	287000	286500	58
212	20240910	150600	5129507000	286500	286500	287000	286500	38
213	20240910	150500	5118615500	286500	286500	287000	286500	62
214	20240910	150400	5100848000	286500	286500	287000	286500	95
215	20240910	150300	5073626000	287000	286500	287000	286500	26
216	20240910	150200	5066172000	287000	287000	287000	286500	119
217	20240910	150100	5032023500	287000	287500	287500	287000	33
218	20240910	150000	5022547500	287500	287000	287500	287000	132
219	20240910	145900	4984657500	287500	287000	287500	287000	31
220	20240910	145800	4975756000	287500	287000	287500	287000	84
221	20240910	145700	4951635500	287000	287000	287500	287000	36
222	20240910	145600	4941296500	287000	287500	287500	287000	193
223	20240910	145500	4885840500	287000	288000	288000	287000	23
224	20240910	145400	4879234500	288000	287500	288000	287000	71
225	20240910	145300	4858834500	287500	288000	288000	287000	17
226	20240910	145200	4853943000	287500	288000	288000	287000	53
227	20240910	145100	4838712000	288000	287000	288000	287000	34
228	20240910	145000	4828935000	287500	288000	288500	287500	62
229	20240910	144900	4811094000	288500	287000	288500	287000	185
230	20240910	144800	4757841000	287000	287500	288000	287000	52
231	20240910	144700	4742906500	287500	288000	288000	287500	68
232	20240910	144600	4723350500	287500	288000	288000	287500	40
233	20240910	144500	4711846000	287500	287500	288000	287500	27
234	20240910	144400	4704078000	287500	288000	288000	287500	39
235	20240910	144300	4692859500	288000	288000	288000	287500	27
236	20240910	144200	4685086000	288000	288500	288500	287500	51
237	20240910	144100	4670407000	288500	288500	289000	288000	13
238	20240910	144000	4666652000	288500	287500	288500	287500	150
239	20240910	143900	4623464000	287500	287000	288000	287000	35
240	20240910	143800	4613401000	287000	288000	288000	287000	35
241	20240910	143700	4603347500	288000	287000	288000	286500	301
242	20240910	143600	4516918500	287000	287000	287500	287000	78
243	20240910	143500	4494521000	287500	287000	287500	287000	108
244	20240910	143400	4463490000	287500	287500	287500	287000	33
245	20240910	143300	4454007500	287500	287000	287500	287000	75
246	20240910	143200	4432473500	287000	287000	287500	287000	21
247	20240910	143100	4426445000	287000	289000	289000	287000	438
248	20240910	143000	4300389000	288500	288500	289000	288000	512
249	20240910	142900	4152731000	288500	289000	289500	288500	337
250	20240910	142800	4055347000	289000	289000	289500	289000	73
251	20240910	142700	4034239000	289000	289000	289500	289000	44
252	20240910	142600	4021521000	289000	289000	289500	289000	24
253	20240910	142500	4014583500	289000	289500	289500	289000	266
254	20240910	142400	3937605500	290000	289500	290000	289500	16
255	20240910	142300	3932972500	289500	289500	290000	289500	44
256	20240910	142200	3920233500	289500	289500	290000	289500	20
257	20240910	142100	3914442000	289500	290000	290000	289500	29
258	20240910	142000	3906045500	289500	289500	290000	289500	21
259	20240910	141900	3899963500	289500	290000	290000	289500	47
260	20240910	141800	3886354500	290000	289500	290000	289500	17
261	20240910	141700	3881431500	289500	290000	290000	289500	33
262	20240910	141600	3871876500	289500	289500	289500	289500	9
263	20240910	141500	3869271000	289500	290000	290000	289500	49
264	20240910	141400	3855082000	290000	290000	290000	290000	3
265	20240910	141300	3854212000	289500	289500	290000	289500	94
266	20240910	141200	3826998000	289500	289500	289500	289500	5
267	20240910	141100	3825550500	290000	289500	290000	289500	45
268	20240910	141000	3812519500	290000	289500	290000	289500	16
269	20240910	140900	3807881000	289500	289500	290000	289500	38
270	20240910	140800	3796878500	289500	289500	290000	289500	35
271	20240910	140700	3786743500	290000	290000	290000	289500	42
272	20240910	140600	3774565500	289500	290000	290000	289500	85
273	20240910	140500	3749919500	290000	290500	290500	290000	4
274	20240910	140400	3748758500	290000	290000	290500	290000	41
275	20240910	140300	3736867000	290500	290000	290500	289500	107
276	20240910	140200	3705839000	290000	289000	290000	289000	277
277	20240910	140100	3625656500	289000	289000	289500	289000	9
278	20240910	140000	3623054000	289500	289500	289500	289000	62
279	20240910	135900	3605125000	289000	289000	289500	289000	3
280	20240910	135800	3604257500	289500	289500	289500	289000	52
281	20240910	135700	3589223000	289000	289000	289500	289000	29
282	20240910	135600	3580840500	289000	289500	289500	289000	161
283	20240910	135500	3534297000	289000	289000	289500	289000	12
284	20240910	135400	3530827500	289000	289500	289500	289000	235
285	20240910	135300	3462827000	290000	290000	290000	289500	14
286	20240910	135200	3458772500	289500	290000	290000	289500	39
287	20240910	135100	3447479500	290000	289500	290000	289500	15
288	20240910	135000	3443135500	289500	289500	289500	289500	43
289	20240910	134900	3430687000	290000	290000	290000	290000	3
290	20240910	134800	3429817000	289500	290000	290000	289500	39
291	20240910	134700	3418524500	290000	290000	290000	289500	20
292	20240910	134600	3412733000	289500	290500	290500	289500	370
293	20240910	134500	3305447000	290500	290500	290500	290500	2
294	20240910	134400	3304866000	290000	290500	290500	290000	37
295	20240910	134300	3294134000	290000	290000	290500	290000	49
296	20240910	134200	3279907500	290000	291000	291000	290000	45
297	20240910	134100	3266849500	290000	290500	290500	290000	9
298	20240910	134000	3264238500	290000	290000	291000	290000	41
299	20240910	133900	3252345000	291000	290000	291000	290000	31
300	20240910	133800	3243353000	290000	290500	290500	290000	569
301	20240910	133700	3078089000	290500	290500	290500	290500	146
302	20240910	133600	3035676000	290500	290500	291000	290500	17
303	20240910	133500	3030735500	291000	290500	291000	290500	38
304	20240910	133400	3019695500	291000	290500	291000	290500	9
305	20240910	133300	3017079500	290500	290500	290500	290500	5
306	20240910	133200	3015627000	290500	290500	291000	290500	8
307	20240910	133100	3013301000	291000	291000	291000	291000	8
308	20240910	133000	3010973000	290500	290500	291000	290500	12
309	20240910	132900	3007485500	290500	291000	291000	290500	18
310	20240910	132800	3002255500	291000	291000	291000	290500	48
311	20240910	132700	2988288500	291000	291000	291500	291000	15
312	20240910	132600	2983922500	291000	291000	291500	291000	10
313	20240910	132500	2981011500	291500	291000	291500	291000	43
314	20240910	132400	2968496500	291500	291000	291500	291000	8
315	20240910	132300	2966168000	291500	291000	291500	291000	108
316	20240910	132200	2934739000	291000	291000	291500	291000	6
317	20240910	132100	2932992000	291000	291500	291500	291000	7
318	20240910	132000	2930953500	291000	291000	291500	291000	13
319	20240910	131900	2927170000	291500	291000	291500	291000	7
320	20240910	131800	2925131500	291500	291000	291500	291000	4
321	20240910	131700	2923966500	291500	291000	291500	291000	21
322	20240910	131600	2917850500	291000	291500	291500	291000	11
323	20240910	131500	2914648000	291000	291500	291500	291000	35
324	20240910	131400	2904462500	291500	291000	291500	291000	69
325	20240910	131300	2884382500	290500	291000	291000	290500	70
326	20240910	131200	2864046000	290500	291000	291000	290500	23
327	20240910	131100	2857353500	290500	290500	290500	290500	548
328	20240910	131000	2698159500	290500	291000	291500	290500	200
329	20240910	130900	2639974000	290500	290500	291000	290500	83
330	20240910	130800	2615859500	290500	291000	291000	290500	10
331	20240910	130700	2612951000	291000	291000	291000	291000	0
332	20240910	130600	2612951000	291000	290500	291000	290500	14
333	20240910	130500	2608880000	290500	290500	291000	290500	22
334	20240910	130400	2602484000	290500	290500	291000	290500	48
335	20240910	130300	2588537500	290500	291500	291500	290500	17
336	20240910	130200	2583592000	291500	291000	291500	291000	49
337	20240910	130100	2569331000	291000	291000	291500	291000	8
338	20240910	130000	2567001000	291000	291000	291500	291000	17
339	20240910	125900	2562050000	291000	291000	291500	291000	88
340	20240910	125800	2536441000	291000	291500	291500	291000	13
341	20240910	125700	2532657500	291500	291000	291500	291000	18
342	20240910	125600	2527416000	291000	291000	291500	291000	6
343	20240910	125500	2525669000	291000	291000	291500	291000	12
344	20240910	125400	2522176000	291000	291500	291500	291000	11
345	20240910	125300	2518971000	291500	291000	291500	291000	15
346	20240910	125200	2514604000	291000	291500	291500	291000	23
347	20240910	125100	2507908000	291000	291000	291500	291000	11
348	20240910	125000	2504706000	291000	291500	291500	291000	5
349	20240910	124900	2503249500	291000	291000	291500	291000	11
350	20240910	124800	2500046500	291500	291000	291500	291000	9
351	20240910	124700	2497426500	291000	291000	291500	291000	5
352	20240910	124600	2495970000	291000	291000	291500	291000	53
353	20240910	124500	2480530500	291000	291000	291000	291000	12
354	20240910	124400	2477038500	291000	291000	291500	291000	8
355	20240910	124300	2474709500	291000	291000	291500	291000	14
356	20240910	124200	2470634500	291000	291500	291500	291000	30
357	20240910	124100	2461892500	291000	291000	291500	291000	20
358	20240910	124000	2456072000	291500	291000	291500	291000	7
359	20240910	123900	2454033000	291000	291000	291500	291000	19
360	20240910	123800	2448500500	291500	291000	291500	291000	9
361	20240910	123700	2445879500	291000	291500	291500	291000	6
362	20240910	123600	2444132000	291000	291000	291000	291000	10
363	20240910	123500	2441222000	291000	291000	291500	291000	15
364	20240910	123400	2436856000	291500	291000	291500	291000	10
365	20240910	123300	2433944500	291000	291000	291500	291000	4
366	20240910	123200	2432779500	291000	291000	291000	291000	7
367	20240910	123100	2430742500	291500	291000	291500	291000	12
368	20240910	123000	2427249000	291500	291000	291500	291000	6
369	20240910	122900	2425500500	291000	291500	291500	291000	12
370	20240910	122800	2422007500	291000	291000	291000	291000	8
371	20240910	122700	2419679500	291500	291500	291500	291000	7
372	20240910	122600	2417641000	291000	291500	291500	291000	7
373	20240910	122500	2415602500	291000	291500	291500	291000	4
374	20240910	122400	2414437500	291000	291500	291500	291000	26
375	20240910	122300	2406860500	291000	291500	291500	291000	3
376	20240910	122200	2405987000	291000	291000	291500	291000	13
377	20240910	122100	2402202500	291000	291500	291500	291000	10
378	20240910	122000	2399291000	291500	291000	291500	291000	15
379	20240910	121900	2394924500	291000	291500	291500	291000	17
380	20240910	121800	2389977000	291000	292000	292000	291000	9
381	20240910	121700	2387354500	292000	291500	292000	291000	358
382	20240910	121600	2282987500	291500	291500	292000	291500	6
383	20240910	121500	2281237500	291500	291500	292000	291500	7
384	20240910	121400	2279195500	292000	291500	292000	291500	16
385	20240910	121300	2274530000	291500	291500	292000	291500	24
386	20240910	121200	2267533000	291500	292000	292000	291500	56
387	20240910	121100	2251184000	292500	292500	292500	292000	9
388	20240910	121000	2248554500	292000	292000	292500	292000	8
389	20240910	120900	2246216500	292500	292000	292500	292000	10
390	20240910	120800	2243295000	292000	292000	292500	292000	7
391	20240910	120700	2241250000	292000	292500	292500	292000	11
392	20240910	120600	2238036000	292000	292000	292000	292000	3
393	20240910	120500	2237160000	292000	292000	292500	292000	13
394	20240910	120400	2233363000	292000	292500	292500	292000	9
395	20240910	120300	2230733000	292500	292000	292500	292000	15
396	20240910	120200	2226351500	292500	292000	292500	292000	7
397	20240910	120100	2224305500	292500	292000	292500	292000	7
398	20240910	120000	2222260500	292000	292500	292500	292000	7
399	20240910	115900	2220214500	292500	292500	292500	292000	78
400	20240910	115800	2197435500	293000	293000	293000	293000	2
401	20240910	115700	2196849500	292000	292500	292500	292000	4
402	20240910	115600	2195681000	292500	292500	293000	292000	12
403	20240910	115500	2192171500	292500	292000	293000	292000	5
404	20240910	115400	2190709000	292500	292000	293000	292000	9
405	20240910	115300	2188078500	292500	293000	293000	292000	143
406	20240910	115200	2146255500	292500	292500	293000	292500	14
407	20240910	115100	2142158500	293000	293000	293000	292500	7
408	20240910	115000	2140109000	292500	293000	293000	292500	9
409	20240910	114900	2137475000	292500	292500	292500	292500	1
410	20240910	114800	2137182500	293000	293000	293000	292500	17
411	20240910	114700	2132207500	293000	292500	293000	292500	6
412	20240910	114600	2130451000	293000	293000	293500	293000	11
413	20240910	114500	2127226500	293000	293500	293500	293000	7
414	20240910	114400	2125174000	293000	293000	293000	293000	2
415	20240910	114300	2124588000	293000	293000	293500	293000	18
416	20240910	114200	2119312000	293000	293000	293500	293000	9
417	20240910	114100	2116674500	293000	293000	293000	292500	6
418	20240910	114000	2114917500	293000	292500	293000	292500	7
419	20240910	113900	2112869500	293000	292500	293000	292500	44
420	20240910	113800	2099995000	292000	292500	292500	292000	8
421	20240910	113700	2097658000	292500	292000	292500	292000	11
422	20240910	113600	2094443000	292500	292000	292500	292000	3
423	20240910	113500	2093566500	292500	292500	292500	292500	6
424	20240910	113400	2091811500	292500	292000	292500	292000	17
425	20240910	113300	2086846500	292000	292500	292500	292000	9
426	20240910	113200	2084215500	292000	292500	292500	292000	6
427	20240910	113100	2082462500	292000	292500	292500	292000	25
428	20240910	113000	2075151500	292500	292500	292500	292500	23
429	20240910	112900	2068424000	292500	293000	293000	292500	26
430	20240910	112800	2060816500	292500	292500	293000	292500	5
431	20240910	112700	2059352500	293000	292500	293000	292500	9
432	20240910	112600	2056719000	293000	293000	293500	293000	9
433	20240910	112500	2054081500	293500	292500	293500	292500	4
434	20240910	112400	2052908500	293000	293000	293500	293000	13
435	20240910	112300	2049098500	293000	292500	293000	292500	36
436	20240910	112200	2038553500	293000	292500	293000	292500	19
437	20240910	112100	2032994500	293000	293000	293000	292500	7
438	20240910	112000	2030944000	292500	292500	293000	292500	24
439	20240910	111900	2023916500	292500	293500	293500	292500	11
440	20240910	111800	2020696000	293000	293000	293000	292500	10
441	20240910	111700	2017767500	293500	293000	293500	293000	6
442	20240910	111600	2016008500	293000	293500	293500	293000	18
443	20240910	111500	2010733000	293500	293500	293500	293000	7
444	20240910	111400	2008680000	293000	293500	294000	293000	27
445	20240910	111300	2000759000	294000	293500	294000	293500	9
446	20240910	111200	1998115000	293500	293500	294000	293500	27
447	20240910	111100	1990189000	294000	294000	294000	293500	6
448	20240910	111000	1988426000	294000	294000	294000	293500	18
449	20240910	110900	1983139500	294000	292500	294000	292500	15
450	20240910	110800	1978738500	294000	294000	294000	294000	52
451	20240910	110700	1963450500	292500	293000	293500	292500	90
452	20240910	110600	1937070500	292500	293500	293500	292500	167
453	20240910	110500	1888098500	293500	293500	294000	293500	8
454	20240910	110400	1885750000	293500	294000	294000	293500	231
455	20240910	110300	1817857500	294500	294500	295000	294500	5
456	20240910	110200	1816383500	294000	294000	295000	294000	8
457	20240910	110100	1814029000	294500	295000	295000	294000	112
458	20240910	110000	1781047500	294500	294500	295000	294500	7
459	20240910	105900	1778984500	294500	295000	295000	294500	14
460	20240910	105800	1774859000	294500	294500	295000	294500	9
461	20240910	105700	1772207000	294500	295000	295000	294500	14
462	20240910	105600	1768083500	295000	294500	295000	294500	18
463	20240910	105500	1762780500	294500	294500	295000	294500	12
464	20240910	105400	1759245500	295000	294500	295000	294500	33
465	20240910	105300	1749524500	295000	295000	295000	294000	71
466	20240910	105200	1728611000	294500	294500	295000	294500	8
467	20240910	105100	1726254500	295000	294000	295000	294000	41
468	20240910	105000	1714179000	294000	294000	294500	293500	227
469	20240910	104900	1647366500	294000	294000	294000	294000	4
470	20240910	104800	1646190500	294000	293500	294500	293500	134
471	20240910	104700	1606811000	292500	292500	293000	292500	57
472	20240910	104600	1590115000	293000	292000	293000	292000	80
473	20240910	104500	1566722500	292000	292000	292500	292000	19
474	20240910	104400	1561171000	292000	292000	292500	292000	14
475	20240910	104300	1557079000	292500	292500	292500	292500	9
476	20240910	104200	1554446500	292000	292000	292500	292000	20
477	20240910	104100	1548605500	292000	292500	292500	292000	7
478	20240910	104000	1546560000	292000	292000	292000	292000	4
479	20240910	103900	1545392000	292000	292000	292500	292000	14
480	20240910	103800	1541303500	292000	292000	292000	292000	4
481	20240910	103700	1540135500	292000	292000	292000	292000	0
482	20240910	103600	1540135500	292000	292000	292000	292000	3
483	20240910	103500	1539259500	292000	292500	292500	292000	53
484	20240910	103400	1523761500	292000	292500	292500	292000	8
485	20240910	103300	1521424500	292000	292000	292500	292000	12
486	20240910	103200	1517919500	292500	292000	292500	292000	3
487	20240910	103100	1517042500	292500	292500	292500	292500	24
488	20240910	103000	1510022500	292500	292500	292500	292500	1
489	20240910	102900	1509730000	292500	293500	293500	292500	10
490	20240910	102800	1506803000	293000	292500	293000	292500	27
491	20240910	102700	1498895500	293000	293500	293500	293000	25
492	20240910	102600	1491570000	293500	292500	293500	292500	113
493	20240910	102500	1458496500	292000	292000	292000	292000	25
494	20240910	102400	1451196500	292000	291500	292000	291500	87
495	20240910	102300	1425834000	291500	292000	292000	291500	169
496	20240910	102200	1376515000	291500	292000	292000	291500	28
497	20240910	102100	1368347500	291500	291000	292000	291000	91
498	20240910	102000	1341801000	291000	291000	292000	291000	21
499	20240910	101900	1335689000	291000	291500	291500	291000	35
500	20240910	101800	1325488000	291500	291500	291500	291500	14
501	20240910	101700	1321407000	291000	291500	291500	291000	26
502	20240910	101600	1313837000	291500	291500	291500	291500	5
503	20240910	101500	1312379500	291500	291500	291500	291500	4
504	20240910	101400	1311213500	291500	291500	292000	291500	19
505	20240910	101300	1305674500	292000	292000	292000	292000	18
506	20240910	101200	1300418500	291000	291000	291000	291000	1
507	20240910	101100	1300127500	291000	291500	292000	291000	263
508	20240910	101000	1223457500	291500	292000	292000	291500	8
509	20240910	100900	1221123000	291500	292000	292000	291500	17
510	20240910	100800	1216160000	292000	292000	292000	292000	37
511	20240910	100700	1205356000	292000	292000	292000	292000	6
512	20240910	100600	1203604000	292000	292000	292000	292000	8
513	20240910	100500	1201268000	292000	292000	292000	292000	1
514	20240910	100400	1200976000	292000	292000	292500	292000	7
515	20240910	100300	1198931500	292000	292000	292500	292000	15
516	20240910	100200	1194550500	292000	292000	292000	292000	25
517	20240910	100100	1187250500	292000	292000	292000	291500	32
518	20240910	100000	1177911000	291500	291500	291500	291000	30
519	20240910	095900	1169168500	291000	291500	291500	291000	19
520	20240910	095800	1163639000	291000	291500	291500	291000	47
521	20240910	095700	1149940500	291000	291000	291500	291000	14
522	20240910	095600	1145863000	291000	291500	291500	291000	9
523	20240910	095500	1143241000	291500	291000	291500	291000	9
524	20240910	095400	1140620500	291500	291500	291500	291000	21
525	20240910	095300	1134503500	291500	291500	291500	291000	32
526	20240910	095200	1125177000	291500	290500	291500	290500	43
527	20240910	095100	1112667000	290500	290500	291000	290500	17
528	20240910	095000	1107727000	290500	291500	291500	290500	8
529	20240910	094900	1105399000	290500	291000	291000	290500	50
530	20240910	094800	1090851500	290500	291500	291500	290500	222
531	20240910	094700	1026260000	291000	291000	291500	291000	25
532	20240910	094600	1018984000	291000	291500	291500	291000	18
533	20240910	094500	1013744000	291000	291000	291000	291000	34
534	20240910	094400	1003850000	291000	291000	291000	291000	53
535	20240910	094300	988427000	291000	290500	291500	290500	13
536	20240910	094200	984645000	291000	291000	291500	291000	53
537	20240910	094100	969221500	291000	291500	291500	290500	36
538	20240910	094000	958740500	291500	291000	291500	291000	23
539	20240910	093900	952044000	290500	290500	291000	290500	25
540	20240910	093800	944772500	290500	290500	290500	290000	48
541	20240910	093700	930831000	290000	290500	291000	290000	374
542	20240910	093600	822195000	290500	291000	291000	290500	25
543	20240910	093500	814929500	291000	291500	291500	290500	409
544	20240910	093400	695808000	291500	292000	292000	291500	73
545	20240910	093300	674509000	292000	292000	292000	291500	27
546	20240910	093200	666630000	291500	292500	292500	291500	74
547	20240910	093100	644997000	292500	292500	292500	292500	11
548	20240910	093000	641779500	292500	293000	293000	292500	14
549	20240910	092900	637683500	293000	292500	293000	292500	5
550	20240910	092800	636220500	293000	292500	293000	292000	45
551	20240910	092700	623060500	292500	293000	293000	292500	29
552	20240910	092600	614575500	293000	292000	293000	292000	7
553	20240910	092500	612528500	292500	291500	292500	291000	118
554	20240910	092400	578079500	291000	291000	291500	291000	27
555	20240910	092300	570221000	291000	291500	292000	291000	66
556	20240910	092200	550986000	291500	292000	292000	291500	46
557	20240910	092100	537572000	291500	292000	292000	291500	6
558	20240910	092000	535822500	292000	293000	293000	291500	213
559	20240910	091900	473611500	292500	292000	292500	292000	42
560	20240910	091800	461331500	292500	292500	292500	292500	23
561	20240910	091700	454604000	292500	292000	292500	292000	10
562	20240910	091600	451683500	292000	292000	292500	292000	60
563	20240910	091500	434138000	292000	292000	292500	292000	69
564	20240910	091400	413967000	292000	293000	293000	292000	247
565	20240910	091300	341696000	293000	293500	294000	293000	66
566	20240910	091200	322337000	293500	294000	294000	293500	35
567	20240910	091100	312056500	294000	294500	294500	294000	30
568	20240910	091000	303222000	294500	295500	295500	294500	79
569	20240910	090900	279917000	295000	295000	295000	295000	5
570	20240910	090800	278442000	295000	295000	295000	295000	10
571	20240910	090700	275492000	295000	296000	296000	295000	177
572	20240910	090600	223197500	296000	297000	297000	295500	69
573	20240910	090500	202777500	296500	296000	296500	296000	23
574	20240910	090400	195958500	296500	297000	297500	296500	40
575	20240910	090300	184090500	297500	297500	298000	296500	156
576	20240910	090200	137643500	297500	296000	297500	296000	34
577	20240910	090100	127540000	296000	296500	298000	296000	199
578	20240910	090000	68417000	295500	297000	297000	295500	231