KissMeData/007310/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185000	1342457500	393000	393000	393000	393000	189
3	20241209	184900	1342457500	393000	393000	393000	393000	0
4	20241209	184800	1342457500	393000	393000	393000	393000	0
5	20241209	184700	1342457500	393000	393000	393000	393000	0
6	20241209	184600	1342457500	393000	393000	393000	393000	0
7	20241209	184500	1342457500	393000	393000	393000	393000	0
8	20241209	184400	1342457500	393000	393000	393000	393000	0
9	20241209	184300	1342457500	393000	393000	393000	393000	0
10	20241209	184200	1342457500	393000	393000	393000	393000	0
11	20241209	184100	1342457500	393000	393000	393000	393000	0
12	20241209	184000	1342457500	393000	393000	393000	393000	0
13	20241209	183900	1342457500	393000	393000	393000	393000	0
14	20241209	183800	1342457500	393000	393000	393000	393000	0
15	20241209	183700	1342457500	393000	393000	393000	393000	0
16	20241209	183600	1342457500	393000	393000	393000	393000	0
17	20241209	183500	1342457500	393000	393000	393000	393000	0
18	20241209	183400	1342457500	393000	393000	393000	393000	0
19	20241209	183300	1342457500	393000	393000	393000	393000	0
20	20241209	183200	1342457500	393000	393000	393000	393000	0
21	20241209	183100	1342457500	393000	393000	393000	393000	0
22	20241209	183000	1342457500	393000	393000	393000	393000	0
23	20241209	182900	1342457500	393000	393000	393000	393000	0
24	20241209	182800	1342457500	393000	393000	393000	393000	0
25	20241209	182700	1342457500	393000	393000	393000	393000	0
26	20241209	182600	1342457500	393000	393000	393000	393000	0
27	20241209	182500	1342457500	393000	393000	393000	393000	0
28	20241209	182400	1342457500	393000	393000	393000	393000	0
29	20241209	182300	1342457500	393000	393000	393000	393000	0
30	20241209	182200	1342457500	393000	393000	393000	393000	0
31	20241209	182100	1342457500	393000	393000	393000	393000	0
32	20241209	182000	1342457500	393000	393000	393000	393000	189
33	20241209	181900	1342457500	393000	393000	393000	393000	0
34	20241209	181800	1342457500	393000	393000	393000	393000	0
35	20241209	181700	1342457500	393000	393000	393000	393000	0
36	20241209	181600	1342457500	393000	393000	393000	393000	0
37	20241209	181500	1342457500	393000	393000	393000	393000	0
38	20241209	181400	1342457500	393000	393000	393000	393000	0
39	20241209	181300	1342457500	393000	393000	393000	393000	0
40	20241209	181200	1342457500	393000	393000	393000	393000	0
41	20241209	181100	1342457500	393000	393000	393000	393000	0
42	20241209	181000	1342457500	393000	393000	393000	393000	0
43	20241209	180900	1342457500	393000	393000	393000	393000	0
44	20241209	180800	1342457500	393000	393000	393000	393000	0
45	20241209	180700	1342457500	393000	393000	393000	393000	0
46	20241209	180600	1342457500	393000	393000	393000	393000	0
47	20241209	180500	1342457500	393000	393000	393000	393000	0
48	20241209	180400	1342457500	393000	393000	393000	393000	0
49	20241209	180300	1342457500	393000	393000	393000	393000	0
50	20241209	180200	1342457500	393000	393000	393000	393000	0
51	20241209	180100	1342457500	393000	393000	393000	393000	0
52	20241209	180000	1342457500	393000	393000	393000	393000	0
53	20241209	175900	1342457500	393000	393000	393000	393000	0
54	20241209	175800	1342457500	393000	393000	393000	393000	0
55	20241209	175700	1342457500	393000	393000	393000	393000	0
56	20241209	175600	1342457500	393000	393000	393000	393000	0
57	20241209	175500	1342457500	393000	393000	393000	393000	0
58	20241209	175400	1342457500	393000	393000	393000	393000	0
59	20241209	175300	1342457500	393000	393000	393000	393000	0
60	20241209	175200	1342457500	393000	393000	393000	393000	0
61	20241209	175100	1342457500	393000	393000	393000	393000	0
62	20241209	175000	1342457500	393000	393000	393000	393000	189
63	20241209	174900	1342457500	393000	393000	393000	393000	0
64	20241209	174800	1342457500	393000	393000	393000	393000	0
65	20241209	174700	1342457500	393000	393000	393000	393000	0
66	20241209	174600	1342457500	393000	393000	393000	393000	0
67	20241209	174500	1342457500	393000	393000	393000	393000	0
68	20241209	174400	1342457500	393000	393000	393000	393000	0
69	20241209	174300	1342457500	393000	393000	393000	393000	0
70	20241209	174200	1342457500	393000	393000	393000	393000	0
71	20241209	174100	1342457500	393000	393000	393000	393000	0
72	20241209	174000	1342457500	393000	393000	393000	393000	0
73	20241209	173900	1342457500	393000	393000	393000	393000	0
74	20241209	173800	1342457500	393000	393000	393000	393000	0
75	20241209	173700	1342457500	393000	393000	393000	393000	0
76	20241209	173600	1342457500	393000	393000	393000	393000	0
77	20241209	173500	1342457500	393000	393000	393000	393000	0
78	20241209	173400	1342457500	393000	393000	393000	393000	0
79	20241209	173300	1342457500	393000	393000	393000	393000	0
80	20241209	173200	1342457500	393000	393000	393000	393000	0
81	20241209	173100	1342457500	393000	393000	393000	393000	0
82	20241209	173000	1342457500	393000	393000	393000	393000	0
83	20241209	172900	1342457500	393000	393000	393000	393000	0
84	20241209	172800	1342457500	393000	393000	393000	393000	0
85	20241209	172700	1342457500	393000	393000	393000	393000	0
86	20241209	172600	1342457500	393000	393000	393000	393000	0
87	20241209	172500	1342457500	393000	393000	393000	393000	0
88	20241209	172400	1342457500	393000	393000	393000	393000	0
89	20241209	172300	1342457500	393000	393000	393000	393000	0
90	20241209	172200	1342457500	393000	393000	393000	393000	0
91	20241209	172100	1342457500	393000	393000	393000	393000	0
92	20241209	172000	1342457500	393000	393000	393000	393000	189
93	20241209	171900	1342457500	393000	393000	393000	393000	0
94	20241209	171800	1342457500	393000	393000	393000	393000	0
95	20241209	171700	1342457500	393000	393000	393000	393000	0
96	20241209	171600	1342457500	393000	393000	393000	393000	0
97	20241209	171500	1342457500	393000	393000	393000	393000	0
98	20241209	171400	1342457500	393000	393000	393000	393000	0
99	20241209	171300	1342457500	393000	393000	393000	393000	0
100	20241209	171200	1342457500	393000	393000	393000	393000	0
101	20241209	171100	1342457500	393000	393000	393000	393000	0
102	20241209	171000	1342457500	393000	393000	393000	393000	0
103	20241209	170900	1342457500	393000	393000	393000	393000	0
104	20241209	170800	1342457500	393000	393000	393000	393000	0
105	20241209	170700	1342457500	393000	393000	393000	393000	0
106	20241209	170600	1342457500	393000	393000	393000	393000	0
107	20241209	170500	1342457500	393000	393000	393000	393000	0
108	20241209	170400	1342457500	393000	393000	393000	393000	0
109	20241209	170300	1342457500	393000	393000	393000	393000	0
110	20241209	170200	1342457500	393000	393000	393000	393000	0
111	20241209	170100	1342457500	393000	393000	393000	393000	0
112	20241209	170000	1342457500	393000	393000	393000	393000	0
113	20241209	165900	1342457500	393000	393000	393000	393000	0
114	20241209	165800	1342457500	393000	393000	393000	393000	0
115	20241209	165700	1342457500	393000	393000	393000	393000	0
116	20241209	165600	1342457500	393000	393000	393000	393000	0
117	20241209	165500	1342457500	393000	393000	393000	393000	0
118	20241209	165400	1342457500	393000	393000	393000	393000	0
119	20241209	165300	1342457500	393000	393000	393000	393000	0
120	20241209	165200	1342457500	393000	393000	393000	393000	0
121	20241209	165100	1342457500	393000	393000	393000	393000	0
122	20241209	165000	1342457500	393000	393000	393000	393000	189
123	20241209	164900	1342457500	393000	393000	393000	393000	0
124	20241209	164800	1342457500	393000	393000	393000	393000	0
125	20241209	164700	1342457500	393000	393000	393000	393000	0
126	20241209	164600	1342457500	393000	393000	393000	393000	0
127	20241209	164500	1342457500	393000	393000	393000	393000	0
128	20241209	164400	1342457500	393000	393000	393000	393000	0
129	20241209	164300	1342457500	393000	393000	393000	393000	0
130	20241209	164200	1342457500	393000	393000	393000	393000	0
131	20241209	164100	1342457500	393000	393000	393000	393000	0
132	20241209	164000	1342457500	393000	393000	393000	393000	0
133	20241209	163900	1342457500	393000	393000	393000	393000	0
134	20241209	163800	1342457500	393000	393000	393000	393000	0
135	20241209	163700	1342457500	393000	393000	393000	393000	0
136	20241209	163600	1342457500	393000	393000	393000	393000	0
137	20241209	163500	1342457500	393000	393000	393000	393000	0
138	20241209	163400	1342457500	393000	393000	393000	393000	0
139	20241209	163300	1342457500	393000	393000	393000	393000	0
140	20241209	163200	1342457500	393000	393000	393000	393000	0
141	20241209	163100	1342457500	393000	393000	393000	393000	0
142	20241209	163000	1342457500	393000	393000	393000	393000	0
143	20241209	162900	1342457500	393000	393000	393000	393000	0
144	20241209	162800	1342457500	393000	393000	393000	393000	0
145	20241209	162700	1342457500	393000	393000	393000	393000	0
146	20241209	162600	1342457500	393000	393000	393000	393000	0
147	20241209	162500	1342457500	393000	393000	393000	393000	0
148	20241209	162400	1342457500	393000	393000	393000	393000	0
149	20241209	162300	1342457500	393000	393000	393000	393000	0
150	20241209	162200	1342457500	393000	393000	393000	393000	0
151	20241209	162100	1342457500	393000	393000	393000	393000	0
152	20241209	162000	1342457500	393000	393000	393000	393000	189
153	20241209	161900	1342457500	393000	393000	393000	393000	0
154	20241209	161800	1342457500	393000	393000	393000	393000	0
155	20241209	161700	1342457500	393000	393000	393000	393000	0
156	20241209	161600	1342457500	393000	393000	393000	393000	0
157	20241209	161500	1342457500	393000	393000	393000	393000	0
158	20241209	161400	1342457500	393000	393000	393000	393000	0
159	20241209	161300	1342457500	393000	393000	393000	393000	0
160	20241209	161200	1342457500	393000	393000	393000	393000	0
161	20241209	161100	1342457500	393000	393000	393000	393000	0
162	20241209	161000	1342457500	393000	393000	393000	393000	0
163	20241209	160900	1342457500	393000	393000	393000	393000	0
164	20241209	160800	1342457500	393000	393000	393000	393000	0
165	20241209	160700	1342457500	393000	393000	393000	393000	0
166	20241209	160600	1342457500	393000	393000	393000	393000	0
167	20241209	160500	1342457500	393000	393000	393000	393000	0
168	20241209	160400	1342457500	393000	393000	393000	393000	0
169	20241209	160300	1342457500	393000	393000	393000	393000	0
170	20241209	160200	1342457500	393000	393000	393000	393000	0
171	20241209	160100	1342457500	393000	393000	393000	393000	0
172	20241209	160000	1342457500	393000	393000	393000	393000	0
173	20241209	155900	1342457500	393000	393000	393000	393000	0
174	20241209	155800	1342457500	393000	393000	393000	393000	0
175	20241209	155700	1342457500	393000	393000	393000	393000	0
176	20241209	155600	1342457500	393000	393000	393000	393000	0
177	20241209	155500	1342457500	393000	393000	393000	393000	0
178	20241209	155400	1342457500	393000	393000	393000	393000	0
179	20241209	155300	1342457500	393000	393000	393000	393000	0
180	20241209	155200	1342457500	393000	393000	393000	393000	0
181	20241209	155100	1342457500	393000	393000	393000	393000	0
182	20241209	155000	1342457500	393000	393000	393000	393000	189
183	20241209	154900	1342457500	393000	393000	393000	393000	0
184	20241209	154800	1342457500	393000	393000	393000	393000	0
185	20241209	154700	1342457500	393000	393000	393000	393000	0
186	20241209	154600	1342457500	393000	393000	393000	393000	0
187	20241209	154500	1342457500	393000	393000	393000	393000	0
188	20241209	154400	1342457500	393000	393000	393000	393000	0
189	20241209	154300	1342457500	393000	393000	393000	393000	0
190	20241209	154200	1342457500	393000	393000	393000	393000	0
191	20241209	154100	1342457500	393000	393000	393000	393000	0
192	20241209	154000	1342457500	393000	393000	393000	393000	0
193	20241209	153900	1342457500	393000	393000	393000	393000	0
194	20241209	153800	1342457500	393000	393000	393000	393000	0
195	20241209	153700	1342457500	393000	393000	393000	393000	0
196	20241209	153600	1342457500	393000	393000	393000	393000	0
197	20241209	153500	1342457500	393000	393000	393000	393000	0
198	20241209	153400	1342457500	393000	393000	393000	393000	0
199	20241209	153300	1342457500	393000	393000	393000	393000	0
200	20241209	153200	1342457500	393000	393000	393000	393000	0
201	20241209	153100	1342457500	393000	393000	393000	393000	0
202	20241209	153000	1342457500	393000	393000	393000	393000	189
203	20241209	152900	1268180500	392500	392500	392500	392500	0
204	20241209	152800	1268180500	392500	392500	392500	392500	0
205	20241209	152700	1268180500	392500	392500	392500	392500	0
206	20241209	152600	1268180500	392500	392500	392500	392500	0
207	20241209	152500	1268180500	392500	392500	392500	392500	0
208	20241209	152400	1268180500	392500	392500	392500	392500	0
209	20241209	152300	1268180500	392500	392500	392500	392500	0
210	20241209	152200	1268180500	392500	392500	392500	392500	0
211	20241209	152100	1268180500	392500	392500	392500	392500	0
212	20241209	152000	1268180500	392500	392500	392500	392500	0
213	20241209	151900	1268180500	392500	394000	394000	392500	22
214	20241209	151800	1259525000	394500	394000	394500	394000	9
215	20241209	151700	1255978000	394000	394500	394500	394000	8
216	20241209	151600	1252823500	394000	394000	394000	393500	26
217	20241209	151500	1242582000	393500	394000	394000	393500	3
218	20241209	151400	1241400500	394500	394000	394500	394000	9
219	20241209	151300	1237852500	394000	393500	394000	393500	3
220	20241209	151200	1236671000	394000	394000	394000	394000	4
221	20241209	151100	1235095000	394000	394000	394000	394000	3
222	20241209	151000	1233913000	394000	393500	394000	393500	4
223	20241209	150900	1232338000	394000	393500	394000	393500	10
224	20241209	150800	1228402500	394000	394000	394000	394000	1
225	20241209	150700	1228008500	394000	394000	394000	394000	0
226	20241209	150600	1228008500	394000	395000	395000	394000	11
227	20241209	150500	1223669000	395000	395000	395000	395000	0
228	20241209	150400	1223669000	395000	395000	395000	395000	4
229	20241209	150300	1222089000	394500	393500	394500	393500	12
230	20241209	150200	1217356000	393500	394500	394500	393500	36
231	20241209	150100	1203168000	394500	394500	394500	394500	0
232	20241209	150000	1203168000	394500	395000	395000	394500	23
233	20241209	145900	1194088500	395000	395000	395000	395000	1
234	20241209	145800	1193693500	395000	395000	395000	395000	12
235	20241209	145700	1188953500	394500	395500	396000	394500	37
236	20241209	145600	1174343500	395500	395500	395500	395500	7
237	20241209	145500	1171575000	395500	395000	395500	395000	31
238	20241209	145400	1159328500	395500	395500	395500	395500	0
239	20241209	145300	1159328500	395500	395500	395500	395500	0
240	20241209	145200	1159328500	395500	395500	395500	395500	0
241	20241209	145100	1159328500	395500	395500	395500	395500	13
242	20241209	145000	1154187000	395000	395000	395000	395000	7
243	20241209	144900	1151422000	395000	395000	395000	395000	0
244	20241209	144800	1151422000	395000	395000	395000	395000	4
245	20241209	144700	1149842000	395000	395000	395000	395000	5
246	20241209	144600	1147867000	395000	395000	395000	395000	13
247	20241209	144500	1142732000	395500	395500	395500	395500	0
248	20241209	144400	1142732000	395500	394500	395500	394500	11
249	20241209	144300	1138391500	394500	394500	394500	394500	2
250	20241209	144200	1137602500	394500	394500	394500	394500	1
251	20241209	144100	1137208000	394500	394500	394500	394500	2
252	20241209	144000	1136419000	395500	395000	396000	395000	24
253	20241209	143900	1126931000	395000	395000	395000	395000	2
254	20241209	143800	1126141000	396000	395500	396000	395500	5
255	20241209	143700	1124162000	395000	395000	395000	395000	4
256	20241209	143600	1122582000	395500	395500	395500	395500	1
257	20241209	143500	1122186500	395500	395500	395500	395500	0
258	20241209	143400	1122186500	395500	396000	396000	395500	7
259	20241209	143300	1119415500	395000	395000	396500	395000	33
260	20241209	143200	1106361000	395500	395500	395500	395500	5
261	20241209	143100	1104383500	395500	395500	395500	395500	0
262	20241209	143000	1104383500	395500	395000	396000	395000	42
263	20241209	142900	1087788500	395000	395000	395000	395000	1
264	20241209	142800	1087393500	395000	395000	395000	395000	1
265	20241209	142700	1086998500	395000	394500	395000	394500	2
266	20241209	142600	1086209000	394500	394500	394500	394500	0
267	20241209	142500	1086209000	394500	394500	394500	394500	0
268	20241209	142400	1086209000	394500	394500	394500	394500	0
269	20241209	142300	1086209000	394500	394500	394500	394500	0
270	20241209	142200	1086209000	394500	394500	394500	394500	1
271	20241209	142100	1085814500	394500	394500	394500	394500	0
272	20241209	142000	1085814500	394500	394500	394500	394500	0
273	20241209	141900	1085814500	394500	394500	394500	394500	1
274	20241209	141800	1085420000	395000	395000	395000	395000	1
275	20241209	141700	1085025000	394500	394500	394500	394500	0
276	20241209	141600	1085025000	394500	394500	394500	394500	1
277	20241209	141500	1084630500	394500	394500	394500	394500	1
278	20241209	141400	1084236000	394500	394500	394500	394500	0
279	20241209	141300	1084236000	394500	395000	395000	394500	6
280	20241209	141200	1081867500	394500	396000	396000	394500	3
281	20241209	141100	1080681000	395000	395000	395000	395000	1
282	20241209	141000	1080286000	395000	395000	395000	395000	4
283	20241209	140900	1078706000	395500	395500	395500	395500	0
284	20241209	140800	1078706000	395500	395500	395500	395500	4
285	20241209	140700	1077124000	395500	396000	396000	395500	4
286	20241209	140600	1075540500	395500	395000	395500	395000	2
287	20241209	140500	1074750000	397000	397000	397000	397000	1
288	20241209	140400	1074353000	395000	395000	395000	395000	3
289	20241209	140300	1073168000	397000	396500	397000	395500	14
290	20241209	140200	1067616000	397000	397000	397000	397000	0
291	20241209	140100	1067616000	397000	397000	397000	397000	1
292	20241209	140000	1067219000	397000	397000	397000	397000	2
293	20241209	135900	1066425000	397000	397000	397000	397000	1
294	20241209	135800	1066028000	396000	396000	396000	396000	2
295	20241209	135700	1065236000	396000	396000	396000	396000	0
296	20241209	135600	1065236000	396000	396000	396000	396000	0
297	20241209	135500	1065236000	396000	396000	396000	396000	4
298	20241209	135400	1063652000	396000	397500	397500	396000	10
299	20241209	135300	1059683000	396000	395000	397500	395000	50
300	20241209	135200	1039913500	394500	394500	394500	394500	0
301	20241209	135100	1039913500	394500	394500	394500	394500	0
302	20241209	135000	1039913500	394500	394500	394500	394500	0
303	20241209	134900	1039913500	394500	394500	394500	394500	0
304	20241209	134800	1039913500	394500	394500	394500	394500	3
305	20241209	134700	1038730000	395000	395000	395000	395000	0
306	20241209	134600	1038730000	395000	395000	395000	395000	0
307	20241209	134500	1038730000	395000	395000	395000	395000	2
308	20241209	134400	1037940000	395000	395000	395000	395000	0
309	20241209	134300	1037940000	395000	395000	395000	395000	0
310	20241209	134200	1037940000	395000	395000	395000	395000	4
311	20241209	134100	1036360000	395000	395000	395000	395000	0
312	20241209	134000	1036360000	395000	395000	395000	395000	1
313	20241209	133900	1035965000	395000	395000	395000	394500	3
314	20241209	133800	1034780500	395000	395000	395000	395000	0
315	20241209	133700	1034780500	395000	395500	395500	395000	2
316	20241209	133600	1033990000	395500	395500	395500	395500	10
317	20241209	133500	1030035000	396000	396000	396000	396000	5
318	20241209	133400	1028055000	396500	397000	397000	396500	13
319	20241209	133300	1022899500	397500	397500	397500	397500	11
320	20241209	133200	1018527000	397500	397000	397500	397000	10
321	20241209	133100	1014556000	397500	397500	397500	397500	0
322	20241209	133000	1014556000	397500	397500	397500	397500	0
323	20241209	132900	1014556000	397500	397500	397500	397500	1
324	20241209	132800	1014158500	397500	396500	397500	396000	47
325	20241209	132700	995512000	397500	397500	397500	397500	11
326	20241209	132600	991139500	397500	397500	397500	397500	0
327	20241209	132500	991139500	397500	397500	397500	397500	2
328	20241209	132400	990344500	397000	397000	397000	397000	14
329	20241209	132300	984786500	399000	398000	399000	397000	25
330	20241209	132200	974836000	397500	395500	397500	395500	5
331	20241209	132100	972852500	397500	397500	397500	397500	2
332	20241209	132000	972057500	397000	394500	397000	394500	94
333	20241209	131900	934855000	394500	394500	394500	394500	1
334	20241209	131800	934460500	394500	394500	394500	394500	0
335	20241209	131700	934460500	394500	394500	394500	394500	4
336	20241209	131600	932882500	394500	394500	394500	394500	3
337	20241209	131500	931699000	394500	392500	394500	392500	218
338	20241209	131400	846029000	392500	392500	392500	392500	1
339	20241209	131300	845636500	392500	392500	392500	392000	13
340	20241209	131200	840539000	392500	392000	392500	392000	13
341	20241209	131100	835437000	392000	392000	392000	392000	0
342	20241209	131000	835437000	392000	392000	392000	392000	2
343	20241209	130900	834653000	392000	392000	392000	392000	1
344	20241209	130800	834261000	392000	392500	392500	392000	3
345	20241209	130700	833084000	392500	392500	392500	392000	10
346	20241209	130600	829159500	392500	392000	392500	392000	31
347	20241209	130500	817007000	392000	392000	392000	392000	10
348	20241209	130400	813087000	392000	392000	392000	392000	1
349	20241209	130300	812695000	392000	392500	392500	392000	3
350	20241209	130200	811518000	392500	392500	392500	392500	0
351	20241209	130100	811518000	392500	392500	392500	392500	1
352	20241209	130000	811125500	392500	392000	392500	392000	4
353	20241209	125900	809556500	392000	392000	392000	392000	0
354	20241209	125800	809556500	392000	392000	392000	392000	0
355	20241209	125700	809556500	392000	392000	392000	392000	0
356	20241209	125600	809556500	392000	392000	392000	392000	0
357	20241209	125500	809556500	392000	392000	392000	392000	1
358	20241209	125400	809164500	392500	392500	392500	392500	1
359	20241209	125300	808772000	392500	392500	392500	392500	0
360	20241209	125200	808772000	392500	392500	392500	392500	0
361	20241209	125100	808772000	392500	392000	392500	392000	4
362	20241209	125000	807203000	392500	392500	392500	392500	1
363	20241209	124900	806810500	392500	392500	392500	392500	0
364	20241209	124800	806810500	392500	392500	392500	392500	0
365	20241209	124700	806810500	392500	392500	392500	392500	22
366	20241209	124600	798175500	392500	392500	392500	392500	0
367	20241209	124500	798175500	392500	392500	392500	392500	7
368	20241209	124400	795428000	392000	392000	392000	392000	0
369	20241209	124300	795428000	392000	392000	392000	392000	1
370	20241209	124200	795036000	392500	392500	392500	392500	1
371	20241209	124100	794643500	392500	392500	392500	392500	0
372	20241209	124000	794643500	392500	392500	392500	392500	1
373	20241209	123900	794251000	392500	392500	392500	391500	22
374	20241209	123800	785634000	392500	392500	392500	392500	2
375	20241209	123700	784849000	392500	392500	392500	392500	0
376	20241209	123600	784849000	392500	392500	392500	392500	0
377	20241209	123500	784849000	392500	392500	392500	392500	1
378	20241209	123400	784456500	391500	391500	391500	391500	4
379	20241209	123300	782890500	392500	392500	392500	392500	1
380	20241209	123200	782498000	392500	392500	392500	392500	0
381	20241209	123100	782498000	392500	392500	392500	392500	0
382	20241209	123000	782498000	392500	392500	392500	392500	0
383	20241209	122900	782498000	392500	392500	392500	392500	1
384	20241209	122800	782105500	392500	392000	392500	392000	12
385	20241209	122700	777400500	391500	391500	391500	391500	0
386	20241209	122600	777400500	391500	391500	391500	391500	0
387	20241209	122500	777400500	391500	391500	391500	391500	0
388	20241209	122400	777400500	391500	391500	391500	391500	13
389	20241209	122300	772311000	392500	392500	392500	392500	0
390	20241209	122200	772311000	392500	392500	392500	392500	1
391	20241209	122100	771918500	392500	392500	392500	392500	0
392	20241209	122000	771918500	392500	391500	392500	391500	3
393	20241209	121900	770742000	391500	391500	391500	391500	0
394	20241209	121800	770742000	391500	391500	391500	391500	25
395	20241209	121700	760954500	392500	392500	392500	392500	2
396	20241209	121600	760169500	392500	392500	392500	392500	1
397	20241209	121500	759777000	392000	392000	392000	392000	0
398	20241209	121400	759777000	392000	392000	392000	392000	7
399	20241209	121300	757033000	392000	392000	392000	392000	1
400	20241209	121200	756641000	392000	392000	392000	392000	2
401	20241209	121100	755857000	392000	392000	392000	392000	0
402	20241209	121000	755857000	392000	392000	392000	392000	4
403	20241209	120900	754289000	392000	392000	392000	392000	0
404	20241209	120800	754289000	392000	392000	392000	392000	5
405	20241209	120700	752329000	391500	391500	391500	391500	2
406	20241209	120600	751546000	391500	391500	391500	391500	5
407	20241209	120500	749588500	392000	392000	392000	392000	1
408	20241209	120400	749196500	392000	392000	392000	392000	1
409	20241209	120300	748804500	392000	392000	392000	392000	0
410	20241209	120200	748804500	392000	392000	392000	392000	1
411	20241209	120100	748412500	392000	392000	392000	392000	0
412	20241209	120000	748412500	392000	392000	392000	392000	0
413	20241209	115900	748412500	392000	392000	392000	392000	1
414	20241209	115800	748020500	392000	392000	392000	392000	1
415	20241209	115700	747628500	392000	392000	392000	392000	10
416	20241209	115600	743708500	392000	392000	392000	392000	4
417	20241209	115500	742140500	392000	391500	392000	391500	2
418	20241209	115400	741357000	392000	392000	392000	392000	10
419	20241209	115300	737437000	392000	392000	392500	392000	29
420	20241209	115200	726068500	392000	392000	392000	392000	1
421	20241209	115100	725676500	392500	392500	392500	392500	0
422	20241209	115000	725676500	392500	392500	392500	392500	0
423	20241209	114900	725676500	392500	392500	392500	392500	0
424	20241209	114800	725676500	392500	392500	392500	392500	0
425	20241209	114700	725676500	392500	392500	392500	392500	2
426	20241209	114600	724891500	392500	392500	392500	392500	21
427	20241209	114500	716649000	392500	392500	392500	392500	1
428	20241209	114400	716256500	392500	392500	392500	392500	1
429	20241209	114300	715864000	393000	393000	393000	393000	1
430	20241209	114200	715471000	393000	393000	393000	393000	0
431	20241209	114100	715471000	393000	393000	393000	393000	20
432	20241209	114000	707611000	393000	393000	393500	393000	3
433	20241209	113900	706431500	393500	393500	393500	393500	0
434	20241209	113800	706431500	393500	393500	393500	393500	0
435	20241209	113700	706431500	393500	393500	393500	393500	0
436	20241209	113600	706431500	393500	393000	393500	393000	3
437	20241209	113500	705252000	393000	393000	393500	393000	17
438	20241209	113400	698570000	393000	393000	393000	393000	6
439	20241209	113300	696212000	393000	393000	393000	393000	0
440	20241209	113200	696212000	393000	393000	393000	393000	0
441	20241209	113100	696212000	393000	393000	393000	393000	3
442	20241209	113000	695033000	393000	393000	393000	393000	16
443	20241209	112900	688745000	394500	393000	394500	393000	93
444	20241209	112800	652182500	393000	392000	393000	392000	5
445	20241209	112700	650221000	392000	392000	392000	392000	1
446	20241209	112600	649829000	392500	392500	392500	392500	0
447	20241209	112500	649829000	392500	392500	392500	392500	0
448	20241209	112400	649829000	392500	392500	392500	392500	0
449	20241209	112300	649829000	392500	392500	392500	392500	1
450	20241209	112200	649436500	393000	393000	393000	393000	0
451	20241209	112100	649436500	393000	392500	393000	392500	12
452	20241209	112000	644725500	394500	394500	394500	394500	0
453	20241209	111900	644725500	394500	394500	394500	394500	0
454	20241209	111800	644725500	394500	394500	394500	394500	0
455	20241209	111700	644725500	394500	394500	394500	394500	4
456	20241209	111600	643147500	394500	394500	394500	394500	3
457	20241209	111500	641964000	394500	394500	395000	391500	48
458	20241209	111400	623064500	392000	392000	392000	392000	0
459	20241209	111300	623064500	392000	393000	393500	392000	33
460	20241209	111200	610093000	393500	393500	393500	393500	0
461	20241209	111100	610093000	393500	392500	393500	392500	44
462	20241209	111000	592820000	392500	392500	392500	392500	18
463	20241209	110900	585755000	393000	393000	393000	393000	1
464	20241209	110800	585362000	393000	393000	393000	393000	0
465	20241209	110700	585362000	393000	393000	393000	393000	1
466	20241209	110600	584969000	393000	393000	393000	393000	0
467	20241209	110500	584969000	393000	393000	393000	393000	0
468	20241209	110400	584969000	393000	393000	393000	393000	0
469	20241209	110300	584969000	393000	393000	393000	393000	1
470	20241209	110200	584576000	393000	393000	393000	393000	0
471	20241209	110100	584576000	393000	393000	393000	393000	1
472	20241209	110000	584183000	393000	393500	393500	392500	9
473	20241209	105900	580646000	392500	393500	393500	392500	9
474	20241209	105800	577111000	392500	392500	392500	392500	1
475	20241209	105700	576718500	392500	393000	393500	392500	35
476	20241209	105600	562972500	393000	393000	393000	393000	0
477	20241209	105500	562972500	393000	393000	393000	393000	1
478	20241209	105400	562579500	393500	393500	393500	393500	0
479	20241209	105300	562579500	393500	393000	393500	393000	9
480	20241209	105200	559041500	393000	393000	393000	393000	3
481	20241209	105100	557862500	393500	393500	393500	393500	1
482	20241209	105000	557469000	393500	393500	393500	393500	3
483	20241209	104900	556288500	393000	393000	393000	393000	0
484	20241209	104800	556288500	393000	393000	393000	393000	0
485	20241209	104700	556288500	393000	393000	393000	393000	9
486	20241209	104600	552751500	393000	393000	393000	393000	0
487	20241209	104500	552751500	393000	393000	393000	393000	1
488	20241209	104400	552358500	393500	393500	393500	393500	0
489	20241209	104300	552358500	393500	393500	393500	393500	0
490	20241209	104200	552358500	393500	393500	393500	393500	0
491	20241209	104100	552358500	393500	393500	393500	393500	0
492	20241209	104000	552358500	393500	393500	393500	393500	4
493	20241209	103900	550784500	393000	393000	393000	393000	1
494	20241209	103800	550391500	393500	393500	393500	393500	1
495	20241209	103700	549998000	393000	393000	393000	393000	0
496	20241209	103600	549998000	393000	393000	393000	393000	0
497	20241209	103500	549998000	393000	393000	393000	393000	0
498	20241209	103400	549998000	393000	393000	393000	393000	0
499	20241209	103300	549998000	393000	393000	393000	393000	1
500	20241209	103200	549605000	393000	393500	393500	393000	5
501	20241209	103100	547639500	393500	393500	393500	393500	1
502	20241209	103000	547246000	392500	392500	392500	392500	0
503	20241209	102900	547246000	392500	392500	392500	392500	0
504	20241209	102800	547246000	392500	392500	392500	392500	0
505	20241209	102700	547246000	392500	392500	392500	392500	0
506	20241209	102600	547246000	392500	392500	393500	392500	52
507	20241209	102500	526831000	392500	392500	392500	392500	17
508	20241209	102400	520158500	392500	392500	392500	392500	0
509	20241209	102300	520158500	392500	392500	392500	392500	1
510	20241209	102200	519766000	393500	392500	393500	392500	5
511	20241209	102100	517802500	393000	393000	393000	393000	0
512	20241209	102000	517802500	393000	391500	393000	390500	24
513	20241209	101900	508414000	391000	391000	391000	391000	2
514	20241209	101800	507632000	391000	391000	393500	390500	89
515	20241209	101700	472843500	391000	391500	391500	391000	2
516	20241209	101600	472061000	391500	391500	394000	391000	12
517	20241209	101500	467364500	394000	393500	394000	393500	15
518	20241209	101400	461455500	391500	394000	394000	391500	21
519	20241209	101300	453206500	394500	394500	394500	394500	0
520	20241209	101200	453206500	394500	394500	394500	394500	0
521	20241209	101100	453206500	394500	394500	394500	394500	0
522	20241209	101000	453206500	394500	392000	394500	391000	83
523	20241209	100900	420713500	392500	392500	392500	392500	11
524	20241209	100800	416396000	393000	394000	395500	393000	17
525	20241209	100700	409707500	394000	394000	394000	394000	1
526	20241209	100600	409313500	394000	396500	396500	394000	9
527	20241209	100500	405762500	395500	395500	395500	395500	3
528	20241209	100400	404576000	394500	394500	394500	394500	1
529	20241209	100300	404181500	394500	394500	394500	394500	0
530	20241209	100200	404181500	394500	395500	395500	394000	20
531	20241209	100100	396285500	398500	398500	398500	398500	1
532	20241209	100000	395887000	398500	398500	398500	398500	1
533	20241209	095900	395488500	395000	395000	395000	395000	1
534	20241209	095800	395093500	397000	397000	397000	397000	1
535	20241209	095700	394696500	397000	398000	398000	397000	3
536	20241209	095600	393503500	395500	398000	398500	395500	13
537	20241209	095500	388333000	398000	396500	398000	396500	11
538	20241209	095400	383961500	396500	394000	396500	394000	20
539	20241209	095300	376069000	393500	393500	393500	393500	4
540	20241209	095200	374495000	394000	394000	394000	394000	7
541	20241209	095100	371737000	394000	394500	394500	394000	2
542	20241209	095000	370948500	394500	394000	394500	394000	23
543	20241209	094900	361883000	394000	394000	394000	394000	1
544	20241209	094800	361489000	394000	393500	394000	393500	6
545	20241209	094700	359126500	394000	394000	394000	394000	0
546	20241209	094600	359126500	394000	393500	394000	393500	56
547	20241209	094500	337086000	393500	393500	393500	393500	10
548	20241209	094400	333151000	393500	393500	393500	393500	8
549	20241209	094300	330003000	393500	393000	393500	393000	3
550	20241209	094200	328823500	393500	392500	393500	392500	10
551	20241209	094100	324892500	393500	393500	393500	393500	0
552	20241209	094000	324892500	393500	392500	393500	392000	79
553	20241209	093900	293865000	392500	392500	392500	392500	0
554	20241209	093800	293865000	392500	392000	392500	392000	3
555	20241209	093700	292688500	392500	392500	392500	392500	1
556	20241209	093600	292296000	392500	392500	392500	392500	0
557	20241209	093500	292296000	392500	392500	392500	392500	1
558	20241209	093400	291903500	392500	392500	392500	392500	0
559	20241209	093300	291903500	392500	392000	392500	392000	22
560	20241209	093200	283278500	391500	391500	391500	391500	4
561	20241209	093100	281712500	391500	391000	391500	391000	27
562	20241209	093000	271154500	391000	391500	391500	391000	10
563	20241209	092900	267242000	391500	392000	392000	391500	13
564	20241209	092800	262150000	392000	391500	392000	391500	11
565	20241209	092700	257843000	391500	391500	392000	391500	9
566	20241209	092600	254318000	391500	391500	391500	391500	11
567	20241209	092500	250011500	392000	392000	392000	392000	3
568	20241209	092400	248835500	392000	391500	392000	391500	10
569	20241209	092300	244917000	392000	392500	392500	392000	10
570	20241209	092200	240996000	393000	393000	393000	393000	4
571	20241209	092100	239424000	393000	393000	393000	393000	4
572	20241209	092000	237852000	393000	393500	393500	393000	8
573	20241209	091900	234706500	393000	393500	394000	393000	9
574	20241209	091800	231166500	393500	393500	393500	393500	0
575	20241209	091700	231166500	393500	393500	393500	393500	19
576	20241209	091600	223690000	393500	394000	394000	393500	10
577	20241209	091500	219753000	394000	394000	394000	394000	2
578	20241209	091400	218965000	393500	395500	395500	393500	19
579	20241209	091300	211468000	394000	395000	395000	394000	5
580	20241209	091200	209497000	393500	394000	396500	393500	19
581	20241209	091100	202006000	394000	392500	394000	392000	9
582	20241209	091000	198468500	391500	394000	394000	390500	115
583	20241209	090900	153359000	394000	394000	394000	394000	8
584	20241209	090800	150207000	394000	394500	394500	394000	15
585	20241209	090700	144290500	394500	395000	395500	394500	14
586	20241209	090600	138756000	394500	397000	397000	394500	62
587	20241209	090500	114190000	394000	396000	396000	393500	30
588	20241209	090400	102350500	396500	395500	399000	395500	13
589	20241209	090300	97179500	395500	396500	399000	395500	22
590	20241209	090200	88434500	394500	397000	400000	394500	20
591	20241209	090100	80507000	396500	395500	399500	394500	80
592	20241209	090000	48838000	395500	400000	400000	395000	123