KissMeData/063080/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194400	24167832550	41650	41650	41650	41650	8222
3	20241206	194300	24167832550	41650	41650	41650	41650	0
4	20241206	194200	24167832550	41650	41650	41650	41650	0
5	20241206	194100	24167832550	41650	41650	41650	41650	0
6	20241206	194000	24167832550	41650	41650	41650	41650	0
7	20241206	193900	24167832550	41650	41650	41650	41650	0
8	20241206	193800	24167832550	41650	41650	41650	41650	0
9	20241206	193700	24167832550	41650	41650	41650	41650	0
10	20241206	193600	24167832550	41650	41650	41650	41650	0
11	20241206	193500	24167832550	41650	41650	41650	41650	0
12	20241206	193400	24167832550	41650	41650	41650	41650	0
13	20241206	193300	24167832550	41650	41650	41650	41650	0
14	20241206	193200	24167832550	41650	41650	41650	41650	0
15	20241206	193100	24167832550	41650	41650	41650	41650	0
16	20241206	193000	24167832550	41650	41650	41650	41650	0
17	20241206	192900	24167832550	41650	41650	41650	41650	0
18	20241206	192800	24167832550	41650	41650	41650	41650	0
19	20241206	192700	24167832550	41650	41650	41650	41650	0
20	20241206	192600	24167832550	41650	41650	41650	41650	0
21	20241206	192500	24167832550	41650	41650	41650	41650	0
22	20241206	192400	24167832550	41650	41650	41650	41650	0
23	20241206	192300	24167832550	41650	41650	41650	41650	0
24	20241206	192200	24167832550	41650	41650	41650	41650	0
25	20241206	192100	24167832550	41650	41650	41650	41650	0
26	20241206	192000	24167832550	41650	41650	41650	41650	0
27	20241206	191900	24167832550	41650	41650	41650	41650	0
28	20241206	191800	24167832550	41650	41650	41650	41650	0
29	20241206	191700	24167832550	41650	41650	41650	41650	0
30	20241206	191600	24167832550	41650	41650	41650	41650	0
31	20241206	191500	24167832550	41650	41650	41650	41650	0
32	20241206	191400	24167832550	41650	41650	41650	41650	8222
33	20241206	191300	24167832550	41650	41650	41650	41650	0
34	20241206	191200	24167832550	41650	41650	41650	41650	0
35	20241206	191100	24167832550	41650	41650	41650	41650	0
36	20241206	191000	24167832550	41650	41650	41650	41650	0
37	20241206	190900	24167832550	41650	41650	41650	41650	0
38	20241206	190800	24167832550	41650	41650	41650	41650	0
39	20241206	190700	24167832550	41650	41650	41650	41650	0
40	20241206	190600	24167832550	41650	41650	41650	41650	0
41	20241206	190500	24167832550	41650	41650	41650	41650	0
42	20241206	190400	24167832550	41650	41650	41650	41650	0
43	20241206	190300	24167832550	41650	41650	41650	41650	0
44	20241206	190200	24167832550	41650	41650	41650	41650	0
45	20241206	190100	24167832550	41650	41650	41650	41650	0
46	20241206	190000	24167832550	41650	41650	41650	41650	0
47	20241206	185900	24167832550	41650	41650	41650	41650	0
48	20241206	185800	24167832550	41650	41650	41650	41650	0
49	20241206	185700	24167832550	41650	41650	41650	41650	0
50	20241206	185600	24167832550	41650	41650	41650	41650	0
51	20241206	185500	24167832550	41650	41650	41650	41650	0
52	20241206	185400	24167832550	41650	41650	41650	41650	0
53	20241206	185300	24167832550	41650	41650	41650	41650	0
54	20241206	185200	24167832550	41650	41650	41650	41650	0
55	20241206	185100	24167832550	41650	41650	41650	41650	0
56	20241206	185000	24167832550	41650	41650	41650	41650	0
57	20241206	184900	24167832550	41650	41650	41650	41650	0
58	20241206	184800	24167832550	41650	41650	41650	41650	0
59	20241206	184700	24167832550	41650	41650	41650	41650	0
60	20241206	184600	24167832550	41650	41650	41650	41650	0
61	20241206	184500	24167832550	41650	41650	41650	41650	0
62	20241206	184400	24167832550	41650	41650	41650	41650	8222
63	20241206	184300	24167832550	41650	41650	41650	41650	0
64	20241206	184200	24167832550	41650	41650	41650	41650	0
65	20241206	184100	24167832550	41650	41650	41650	41650	0
66	20241206	184000	24167832550	41650	41650	41650	41650	0
67	20241206	183900	24167832550	41650	41650	41650	41650	0
68	20241206	183800	24167832550	41650	41650	41650	41650	0
69	20241206	183700	24167832550	41650	41650	41650	41650	0
70	20241206	183600	24167832550	41650	41650	41650	41650	0
71	20241206	183500	24167832550	41650	41650	41650	41650	0
72	20241206	183400	24167832550	41650	41650	41650	41650	0
73	20241206	183300	24167832550	41650	41650	41650	41650	0
74	20241206	183200	24167832550	41650	41650	41650	41650	0
75	20241206	183100	24167832550	41650	41650	41650	41650	0
76	20241206	183000	24167832550	41650	41650	41650	41650	0
77	20241206	182900	24167832550	41650	41650	41650	41650	0
78	20241206	182800	24167832550	41650	41650	41650	41650	0
79	20241206	182700	24167832550	41650	41650	41650	41650	0
80	20241206	182600	24167832550	41650	41650	41650	41650	0
81	20241206	182500	24167832550	41650	41650	41650	41650	0
82	20241206	182400	24167832550	41650	41650	41650	41650	0
83	20241206	182300	24167832550	41650	41650	41650	41650	0
84	20241206	182200	24167832550	41650	41650	41650	41650	0
85	20241206	182100	24167832550	41650	41650	41650	41650	0
86	20241206	182000	24167832550	41650	41650	41650	41650	0
87	20241206	181900	24167832550	41650	41650	41650	41650	0
88	20241206	181800	24167832550	41650	41650	41650	41650	0
89	20241206	181700	24167832550	41650	41650	41650	41650	0
90	20241206	181600	24167832550	41650	41650	41650	41650	0
91	20241206	181500	24167832550	41650	41650	41650	41650	0
92	20241206	181400	24167832550	41650	41650	41650	41650	8222
93	20241206	181300	24167832550	41650	41650	41650	41650	0
94	20241206	181200	24167832550	41650	41650	41650	41650	0
95	20241206	181100	24167832550	41650	41650	41650	41650	0
96	20241206	181000	24167832550	41650	41650	41650	41650	0
97	20241206	180900	24167832550	41650	41650	41650	41650	0
98	20241206	180800	24167832550	41650	41650	41650	41650	0
99	20241206	180700	24167832550	41650	41650	41650	41650	0
100	20241206	180600	24167832550	41650	41650	41650	41650	0
101	20241206	180500	24167832550	41650	41650	41650	41650	0
102	20241206	180400	24167832550	41650	41650	41650	41650	0
103	20241206	180300	24167832550	41650	41650	41650	41650	0
104	20241206	180200	24167832550	41650	41650	41650	41650	0
105	20241206	180100	24167832550	41650	41650	41650	41650	0
106	20241206	180000	24167832550	41650	41650	41650	41650	0
107	20241206	175900	24167832550	41650	41650	41650	41650	0
108	20241206	175800	24167832550	41650	41650	41650	41650	0
109	20241206	175700	24167832550	41650	41650	41650	41650	0
110	20241206	175600	24167832550	41650	41650	41650	41650	0
111	20241206	175500	24167832550	41650	41650	41650	41650	0
112	20241206	175400	24167832550	41650	41650	41650	41650	0
113	20241206	175300	24167832550	41650	41650	41650	41650	0
114	20241206	175200	24167832550	41650	41650	41650	41650	0
115	20241206	175100	24167832550	41650	41650	41650	41650	0
116	20241206	175000	24167832550	41650	41650	41650	41650	0
117	20241206	174900	24167832550	41650	41650	41650	41650	0
118	20241206	174800	24167832550	41650	41650	41650	41650	0
119	20241206	174700	24167832550	41650	41650	41650	41650	0
120	20241206	174600	24167832550	41650	41650	41650	41650	0
121	20241206	174500	24167832550	41650	41650	41650	41650	0
122	20241206	174400	24167832550	41650	41650	41650	41650	8222
123	20241206	174300	24167832550	41650	41650	41650	41650	0
124	20241206	174200	24167832550	41650	41650	41650	41650	0
125	20241206	174100	24167832550	41650	41650	41650	41650	0
126	20241206	174000	24167832550	41650	41650	41650	41650	0
127	20241206	173900	24167832550	41650	41650	41650	41650	0
128	20241206	173800	24167832550	41650	41650	41650	41650	0
129	20241206	173700	24167832550	41650	41650	41650	41650	0
130	20241206	173600	24167832550	41650	41650	41650	41650	0
131	20241206	173500	24167832550	41650	41650	41650	41650	0
132	20241206	173400	24167832550	41650	41650	41650	41650	0
133	20241206	173300	24167832550	41650	41650	41650	41650	0
134	20241206	173200	24167832550	41650	41650	41650	41650	0
135	20241206	173100	24167832550	41650	41650	41650	41650	0
136	20241206	173000	24167832550	41650	41650	41650	41650	0
137	20241206	172900	24167832550	41650	41650	41650	41650	0
138	20241206	172800	24167832550	41650	41650	41650	41650	0
139	20241206	172700	24167832550	41650	41650	41650	41650	0
140	20241206	172600	24167832550	41650	41650	41650	41650	0
141	20241206	172500	24167832550	41650	41650	41650	41650	0
142	20241206	172400	24167832550	41650	41650	41650	41650	0
143	20241206	172300	24167832550	41650	41650	41650	41650	0
144	20241206	172200	24167832550	41650	41650	41650	41650	0
145	20241206	172100	24167832550	41650	41650	41650	41650	0
146	20241206	172000	24167832550	41650	41650	41650	41650	0
147	20241206	171900	24167832550	41650	41650	41650	41650	0
148	20241206	171800	24167832550	41650	41650	41650	41650	0
149	20241206	171700	24167832550	41650	41650	41650	41650	0
150	20241206	171600	24167832550	41650	41650	41650	41650	0
151	20241206	171500	24167832550	41650	41650	41650	41650	0
152	20241206	171400	24167832550	41650	41650	41650	41650	8222
153	20241206	171300	24167832550	41650	41650	41650	41650	0
154	20241206	171200	24167832550	41650	41650	41650	41650	0
155	20241206	171100	24167832550	41650	41650	41650	41650	0
156	20241206	171000	24167832550	41650	41650	41650	41650	0
157	20241206	170900	24167832550	41650	41650	41650	41650	0
158	20241206	170800	24167832550	41650	41650	41650	41650	0
159	20241206	170700	24167832550	41650	41650	41650	41650	0
160	20241206	170600	24167832550	41650	41650	41650	41650	0
161	20241206	170500	24167832550	41650	41650	41650	41650	0
162	20241206	170400	24167832550	41650	41650	41650	41650	0
163	20241206	170300	24167832550	41650	41650	41650	41650	0
164	20241206	170200	24167832550	41650	41650	41650	41650	0
165	20241206	170100	24167832550	41650	41650	41650	41650	0
166	20241206	170000	24167832550	41650	41650	41650	41650	0
167	20241206	165900	24167832550	41650	41650	41650	41650	0
168	20241206	165800	24167832550	41650	41650	41650	41650	0
169	20241206	165700	24167832550	41650	41650	41650	41650	0
170	20241206	165600	24167832550	41650	41650	41650	41650	0
171	20241206	165500	24167832550	41650	41650	41650	41650	0
172	20241206	165400	24167832550	41650	41650	41650	41650	0
173	20241206	165300	24167832550	41650	41650	41650	41650	0
174	20241206	165200	24167832550	41650	41650	41650	41650	0
175	20241206	165100	24167832550	41650	41650	41650	41650	0
176	20241206	165000	24167832550	41650	41650	41650	41650	0
177	20241206	164900	24167832550	41650	41650	41650	41650	0
178	20241206	164800	24167832550	41650	41650	41650	41650	0
179	20241206	164700	24167832550	41650	41650	41650	41650	0
180	20241206	164600	24167832550	41650	41650	41650	41650	0
181	20241206	164500	24167832550	41650	41650	41650	41650	0
182	20241206	164400	24167832550	41650	41650	41650	41650	8222
183	20241206	164300	24167832550	41650	41650	41650	41650	0
184	20241206	164200	24167832550	41650	41650	41650	41650	0
185	20241206	164100	24167832550	41650	41650	41650	41650	0
186	20241206	164000	24167832550	41650	41650	41650	41650	0
187	20241206	163900	24167832550	41650	41650	41650	41650	0
188	20241206	163800	24167832550	41650	41650	41650	41650	0
189	20241206	163700	24167832550	41650	41650	41650	41650	0
190	20241206	163600	24167832550	41650	41650	41650	41650	0
191	20241206	163500	24167832550	41650	41650	41650	41650	0
192	20241206	163400	24167832550	41650	41650	41650	41650	0
193	20241206	163300	24167832550	41650	41650	41650	41650	0
194	20241206	163200	24167832550	41650	41650	41650	41650	0
195	20241206	163100	24167832550	41650	41650	41650	41650	0
196	20241206	163000	24167832550	41650	41650	41650	41650	0
197	20241206	162900	24167832550	41650	41650	41650	41650	0
198	20241206	162800	24167832550	41650	41650	41650	41650	0
199	20241206	162700	24167832550	41650	41650	41650	41650	0
200	20241206	162600	24167832550	41650	41650	41650	41650	0
201	20241206	162500	24167832550	41650	41650	41650	41650	0
202	20241206	162400	24167832550	41650	41650	41650	41650	0
203	20241206	162300	24167832550	41650	41650	41650	41650	0
204	20241206	162200	24167832550	41650	41650	41650	41650	0
205	20241206	162100	24167832550	41650	41650	41650	41650	0
206	20241206	162000	24167832550	41650	41650	41650	41650	0
207	20241206	161900	24167832550	41650	41650	41650	41650	0
208	20241206	161800	24167832550	41650	41650	41650	41650	0
209	20241206	161700	24167832550	41650	41650	41650	41650	0
210	20241206	161600	24167832550	41650	41650	41650	41650	0
211	20241206	161500	24167832550	41650	41650	41650	41650	0
212	20241206	161400	24167832550	41650	41650	41650	41650	8222
213	20241206	161300	24167832550	41650	41650	41650	41650	0
214	20241206	161200	24167832550	41650	41650	41650	41650	0
215	20241206	161100	24167832550	41650	41650	41650	41650	0
216	20241206	161000	24167832550	41650	41650	41650	41650	0
217	20241206	160900	24167832550	41650	41650	41650	41650	0
218	20241206	160800	24167832550	41650	41650	41650	41650	0
219	20241206	160700	24167832550	41650	41650	41650	41650	0
220	20241206	160600	24167832550	41650	41650	41650	41650	0
221	20241206	160500	24167832550	41650	41650	41650	41650	0
222	20241206	160400	24167832550	41650	41650	41650	41650	0
223	20241206	160300	24167832550	41650	41650	41650	41650	0
224	20241206	160200	24167832550	41650	41650	41650	41650	0
225	20241206	160100	24167832550	41650	41650	41650	41650	0
226	20241206	160000	24167832550	41650	41650	41650	41650	0
227	20241206	155900	24167832550	41650	41650	41650	41650	0
228	20241206	155800	24167832550	41650	41650	41650	41650	0
229	20241206	155700	24167832550	41650	41650	41650	41650	0
230	20241206	155600	24167832550	41650	41650	41650	41650	0
231	20241206	155500	24167832550	41650	41650	41650	41650	0
232	20241206	155400	24167832550	41650	41650	41650	41650	0
233	20241206	155300	24167832550	41650	41650	41650	41650	0
234	20241206	155200	24167832550	41650	41650	41650	41650	0
235	20241206	155100	24167832550	41650	41650	41650	41650	0
236	20241206	155000	24167832550	41650	41650	41650	41650	0
237	20241206	154900	24167832550	41650	41650	41650	41650	0
238	20241206	154800	24167832550	41650	41650	41650	41650	0
239	20241206	154700	24167832550	41650	41650	41650	41650	0
240	20241206	154600	24167832550	41650	41650	41650	41650	0
241	20241206	154500	24167832550	41650	41650	41650	41650	0
242	20241206	154400	24167832550	41650	41650	41650	41650	8222
243	20241206	154300	24167832550	41650	41650	41650	41650	0
244	20241206	154200	24167832550	41650	41650	41650	41650	0
245	20241206	154100	24167832550	41650	41650	41650	41650	0
246	20241206	154000	24167832550	41650	41650	41650	41650	0
247	20241206	153900	24167832550	41650	41650	41650	41650	0
248	20241206	153800	24167832550	41650	41650	41650	41650	0
249	20241206	153700	24167832550	41650	41650	41650	41650	0
250	20241206	153600	24167832550	41650	41650	41650	41650	0
251	20241206	153500	24167832550	41650	41650	41650	41650	0
252	20241206	153400	24167832550	41650	41650	41650	41650	0
253	20241206	153300	24167832550	41650	41650	41650	41650	0
254	20241206	153200	24167832550	41650	41650	41650	41650	0
255	20241206	153100	24167832550	41650	41650	41650	41650	0
256	20241206	153000	24167832550	41650	41650	41650	41650	8222
257	20241206	152900	23825386250	42450	42450	42450	42450	0
258	20241206	152800	23825386250	42450	42450	42450	42450	0
259	20241206	152700	23825386250	42450	42450	42450	42450	0
260	20241206	152600	23825386250	42450	42450	42450	42450	0
261	20241206	152500	23825386250	42450	42450	42450	42450	0
262	20241206	152400	23825386250	42450	42450	42450	42450	0
263	20241206	152300	23825386250	42450	42450	42450	42450	0
264	20241206	152200	23825386250	42450	42450	42450	42450	0
265	20241206	152100	23825386250	42450	42450	42450	42450	0
266	20241206	152000	23825386250	42450	42450	42450	42450	0
267	20241206	151900	23825386250	42450	42150	42500	41950	1951
268	20241206	151800	23743044900	42050	41700	42050	41700	2006
269	20241206	151700	23658900500	41700	42000	42100	41650	7151
270	20241206	151600	23360427350	42050	42150	42500	41800	3864
271	20241206	151500	23197745850	42150	42500	42600	42100	4272
272	20241206	151400	23017107000	42500	42400	42500	42200	1248
273	20241206	151300	22964305050	42450	42450	42500	42350	525
274	20241206	151200	22942039100	42500	42400	42650	42250	2814
275	20241206	151100	22822601700	42300	42650	42650	41850	5657
276	20241206	151000	22583351000	42650	43100	43150	42650	1461
277	20241206	150900	22520611850	43100	43200	43350	43100	1366
278	20241206	150800	22461563500	43200	43500	43500	43150	3001
279	20241206	150700	22331624400	43550	43550	43550	43500	898
280	20241206	150600	22292526700	43600	43600	43750	43500	2998
281	20241206	150500	22161683950	43550	43200	43650	43200	4590
282	20241206	150400	21962258400	43200	43200	43300	43200	1466
283	20241206	150300	21898898400	43200	43100	43200	43100	478
284	20241206	150200	21878263300	43100	42950	43100	42900	800
285	20241206	150100	21843870550	42950	43000	43000	42950	388
286	20241206	150000	21827190150	43050	43200	43250	43050	1791
287	20241206	145900	21749965950	43250	43350	43350	43250	549
288	20241206	145800	21726202450	43300	43300	43450	43250	1858
289	20241206	145700	21645656750	43300	43150	43350	43100	1161
290	20241206	145600	21595480150	43150	43300	43500	43150	3440
291	20241206	145500	21446314600	43300	42850	43300	42850	2084
292	20241206	145400	21356493200	42900	42500	42950	42500	2346
293	20241206	145300	21256248950	42500	42500	42600	42450	602
294	20241206	145200	21230660700	42500	42500	42600	42450	1067
295	20241206	145100	21185313750	42600	42500	42650	42500	447
296	20241206	145000	21166305100	42450	42350	42450	42350	814
297	20241206	144900	21131796300	42350	42050	42400	42050	248
298	20241206	144800	21121335900	42050	42400	42400	42000	1956
299	20241206	144700	21038830350	42400	42500	42600	42400	1024
300	20241206	144600	20995336700	42500	42250	42500	42250	271
301	20241206	144500	20983855300	42300	42250	42350	42200	408
302	20241206	144400	20966607500	42250	42450	42450	42000	3253
303	20241206	144300	20829429050	42450	42750	42750	42450	3380
304	20241206	144200	20685409550	42800	43050	43050	42750	2148
305	20241206	144100	20593234050	42950	42900	43100	42900	5756
306	20241206	144000	20345775700	42850	42800	42850	42800	1217
307	20241206	143900	20293660150	42800	42800	42850	42750	811
308	20241206	143800	20258949400	42800	42700	42800	42700	973
309	20241206	143700	20217344000	42700	42600	42700	42600	1892
310	20241206	143600	20136614650	42650	42600	42650	42550	1751
311	20241206	143500	20062037650	42600	42550	42600	42500	1298
312	20241206	143400	20006814450	42500	42400	42550	42400	1267
313	20241206	143300	19952976350	42400	42450	42500	42350	1346
314	20241206	143200	19895829400	42450	42450	42550	42400	2254
315	20241206	143100	19800125600	42450	42400	42450	42350	1313
316	20241206	143000	19744456550	42400	42300	42400	42250	706
317	20241206	142900	19714564200	42300	42300	42350	42150	595
318	20241206	142800	19689417950	42350	42250	42350	42200	1194
319	20241206	142700	19638893350	42250	42100	42250	42100	809
320	20241206	142600	19604757900	42000	42150	42150	42000	221
321	20241206	142500	19595462800	42100	42100	42150	42100	446
322	20241206	142400	19576667400	42000	42000	42100	41950	412
323	20241206	142300	19559362500	41900	42000	42000	41900	558
324	20241206	142200	19535968900	42000	42100	42100	41900	842
325	20241206	142100	19500598750	42100	42000	42150	42000	880
326	20241206	142000	19463566450	42000	42200	42200	42000	501
327	20241206	141900	19442494250	42250	42100	42350	42100	1812
328	20241206	141800	19365983250	42150	42100	42200	42100	316
329	20241206	141700	19352666800	42100	41800	42100	41800	1559
330	20241206	141600	19287100150	41850	41800	41850	41700	1424
331	20241206	141500	19227701000	41850	41850	41850	41850	204
332	20241206	141400	19219163600	41900	41950	41950	41800	320
333	20241206	141300	19205763750	41950	42050	42100	41950	1078
334	20241206	141200	19160485750	42100	42050	42150	42050	459
335	20241206	141100	19141174000	42150	42150	42150	42050	331
336	20241206	141000	19127226450	42150	41800	42150	41800	3689
337	20241206	140900	18972381700	41800	41650	41850	41650	774
338	20241206	140800	18940062900	41650	41700	41700	41600	293
339	20241206	140700	18927857700	41650	41650	41700	41600	97
340	20241206	140600	18923815650	41650	41450	41650	41400	628
341	20241206	140500	18897740850	41550	41500	41550	41400	1778
342	20241206	140400	18824059900	41550	41550	41600	41500	466
343	20241206	140300	18804717300	41550	41550	41600	41500	157
344	20241206	140200	18798193400	41550	41500	41600	41500	479
345	20241206	140100	18778310600	41500	41700	41750	41500	1481
346	20241206	140000	18716669850	41700	41650	41750	41650	455
347	20241206	135900	18697678900	41700	41700	41700	41650	178
348	20241206	135800	18690256950	41700	41600	41700	41600	445
349	20241206	135700	18671716850	41600	41600	41650	41550	82
350	20241206	135600	18668303900	41550	41550	41650	41550	83
351	20241206	135500	18664851100	41550	41500	41600	41500	48
352	20241206	135400	18662854700	41450	41450	41500	41400	328
353	20241206	135300	18649256150	41400	41550	41600	41400	741
354	20241206	135200	18618500500	41550	41850	41850	41550	1116
355	20241206	135100	18571975700	41800	41800	41850	41750	376
356	20241206	135000	18556271150	41800	41700	41800	41700	390
357	20241206	134900	18539996150	41800	41700	41850	41700	784
358	20241206	134800	18507239650	41700	41650	41800	41650	1595
359	20241206	134700	18440604100	41650	41550	41650	41550	317
360	20241206	134600	18427418300	41550	41550	41600	41550	274
361	20241206	134500	18416025800	41550	41550	41550	41450	469
362	20241206	134400	18396544850	41550	41400	41550	41350	1395
363	20241206	134300	18338728800	41400	41400	41450	41400	144
364	20241206	134200	18332765500	41350	41400	41450	41350	360
365	20241206	134100	18317865050	41400	41400	41400	41350	125
366	20241206	134000	18312690100	41400	41450	41450	41350	164
367	20241206	133900	18305897450	41450	41450	41500	41300	664
368	20241206	133800	18278406700	41450	41500	41500	41350	1317
369	20241206	133700	18223786550	41500	41350	41500	41350	809
370	20241206	133600	18190276650	41400	41300	41400	41300	85
371	20241206	133500	18186764350	41250	41300	41300	41250	234
372	20241206	133400	18177108850	41350	41350	41400	41300	1066
373	20241206	133300	18133052700	41300	41100	41300	41100	485
374	20241206	133200	18113070100	41100	40850	41100	40850	607
375	20241206	133100	18088212100	40900	40850	40900	40850	379
376	20241206	133000	18072729100	40850	40900	40950	40850	192
377	20241206	132900	18064877800	40950	40950	40950	40950	221
378	20241206	132800	18055827850	41000	41100	41100	40950	343
379	20241206	132700	18041752200	41100	41100	41100	41100	60
380	20241206	132600	18039286200	41100	41100	41150	41100	302
381	20241206	132500	18026873800	41100	40950	41100	40950	262
382	20241206	132400	18016126950	40900	40800	40900	40800	213
383	20241206	132300	18007435300	40800	40800	40850	40800	203
384	20241206	132200	17999148800	40750	40750	40750	40750	71
385	20241206	132100	17996255550	40750	40800	40800	40700	173
386	20241206	132000	17989207550	40800	40950	40950	40800	1085
387	20241206	131900	17944860650	40950	40950	41000	40950	201
388	20241206	131800	17936623150	40900	40900	41000	40900	173
389	20241206	131700	17929540350	40950	40950	41000	40900	1040
390	20241206	131600	17886938750	41000	41000	41000	40950	207
391	20241206	131500	17878457000	41000	41050	41050	41000	487
392	20241206	131400	17858487450	41050	41100	41100	40950	532
393	20241206	131300	17836654750	41100	40950	41100	40950	417
394	20241206	131200	17819540850	41000	40850	41000	40850	694
395	20241206	131100	17791146200	40850	40700	40850	40650	602
396	20241206	131000	17766597950	40700	40650	40700	40650	90
397	20241206	130900	17762939400	40600	40550	40600	40550	46
398	20241206	130800	17761073850	40600	40450	40600	40450	310
399	20241206	130700	17748526000	40450	40400	40500	40350	188
400	20241206	130600	17740932400	40350	40400	40450	40350	308
401	20241206	130500	17728489450	40400	40500	40500	40350	736
402	20241206	130400	17698762100	40500	40600	40650	40500	643
403	20241206	130300	17672683850	40600	40600	40600	40600	72
404	20241206	130200	17669760650	40600	40550	40650	40550	108
405	20241206	130100	17665375800	40550	40550	40700	40550	263
406	20241206	130000	17654694350	40750	40850	40900	40600	672
407	20241206	125900	17627378600	40900	40700	40900	40700	357
408	20241206	125800	17612827600	40750	40750	40800	40750	103
409	20241206	125700	17608629850	40800	40800	40850	40750	432
410	20241206	125600	17591006550	40800	40800	40850	40800	72
411	20241206	125500	17588067850	40750	40900	40900	40750	203
412	20241206	125400	17579775450	40900	40800	40900	40800	326
413	20241206	125300	17566458250	40750	40750	40750	40750	104
414	20241206	125200	17562220250	40750	40650	40750	40650	254
415	20241206	125100	17551874900	40550	40450	40550	40450	9
416	20241206	125000	17551510450	40450	40450	40450	40400	259
417	20241206	124900	17541039300	40450	40600	40650	40450	1508
418	20241206	124800	17479864900	40550	40450	40650	40450	652
419	20241206	124700	17453419050	40500	40300	40500	40300	366
420	20241206	124600	17438623450	40300	40350	40350	40300	143
421	20241206	124500	17432860050	40350	40400	40400	40350	253
422	20241206	124400	17422646900	40400	40250	40450	40250	834
423	20241206	124300	17389054250	40300	40300	40300	40250	366
424	20241206	124200	17374318300	40250	40300	40350	40250	623
425	20241206	124100	17349210250	40250	40550	40550	40250	4062
426	20241206	124000	17184981800	40600	40850	40850	40600	1920
427	20241206	123900	17106842450	40850	40800	40850	40750	206
428	20241206	123800	17098430900	40800	40750	40800	40750	79
429	20241206	123700	17095211550	40700	40700	40700	40650	84
430	20241206	123600	17091793050	40650	40750	40800	40650	695
431	20241206	123500	17063477650	40850	40750	40850	40750	175
432	20241206	123400	17056342300	40750	40800	40800	40750	96
433	20241206	123300	17052426750	40750	40850	40850	40750	32
434	20241206	123200	17051119650	40850	40800	40850	40700	1562
435	20241206	123100	16987476050	40750	40700	40750	40700	235
436	20241206	123000	16977911400	40750	40750	40800	40750	218
437	20241206	122900	16969023400	40750	40700	40750	40700	54
438	20241206	122800	16966823050	40700	40800	40800	40650	367
439	20241206	122700	16951885700	40850	40850	40900	40850	303
440	20241206	122600	16939500750	40850	40750	40850	40750	196
441	20241206	122500	16931502500	40750	40800	40800	40550	3844
442	20241206	122400	16775400550	40900	41000	41000	40600	2065
443	20241206	122300	16691187350	40950	41000	41100	40950	192
444	20241206	122200	16683314050	41000	40900	41100	40900	339
445	20241206	122100	16669417350	40900	40950	41000	40900	1086
446	20241206	122000	16624971850	40950	41250	41250	40900	674
447	20241206	121900	16597302300	41200	40900	41200	40900	1229
448	20241206	121800	16546956500	40900	40800	40900	40800	108
449	20241206	121700	16542539750	40800	40850	40900	40800	396
450	20241206	121600	16526371500	40850	40950	40950	40850	1640
451	20241206	121500	16459300850	40950	41050	41050	40950	627
452	20241206	121400	16433610700	41050	41050	41150	41000	587
453	20241206	121300	16409521800	41050	41000	41100	41000	117
454	20241206	121200	16404720350	41000	41100	41100	40950	609
455	20241206	121100	16379730650	41000	41250	41250	41000	1396
456	20241206	121000	16322293700	41300	41450	41950	41300	974
457	20241206	120900	16281864500	41250	41200	41450	41200	224
458	20241206	120800	16272611900	41150	41100	41150	41100	111
459	20241206	120700	16268049050	41100	41300	41300	41100	242
460	20241206	120600	16258081750	41300	41250	41300	41200	228
461	20241206	120500	16248671850	41250	41100	41250	41100	873
462	20241206	120400	16212762500	41100	41200	41250	41000	2575
463	20241206	120300	16106987400	41300	41400	41500	41100	1321
464	20241206	120200	16052457450	41500	41600	41600	41450	1408
465	20241206	120100	15993983850	41650	41600	41650	41600	104
466	20241206	120000	15989653050	41600	41650	41650	41600	98
467	20241206	115900	15985572250	41650	41550	41650	41550	243
468	20241206	115800	15975463700	41550	41650	41700	41550	1532
469	20241206	115700	15911709200	41750	41750	41750	41600	409
470	20241206	115600	15894659350	41750	41800	41900	41700	285
471	20241206	115500	15882759600	41750	41550	41850	41550	631
472	20241206	115400	15856448650	41700	41400	41700	41400	1208
473	20241206	115300	15806136600	41400	41400	41450	41400	689
474	20241206	115200	15777586700	41450	41400	41550	41400	627
475	20241206	115100	15751627300	41300	41700	41700	41200	3759
476	20241206	115000	15596342850	41700	41850	41850	41700	542
477	20241206	114900	15573705050	41850	42100	42150	41850	899
478	20241206	114800	15535937200	42150	42150	42150	42050	639
479	20241206	114700	15509037050	42100	42200	42250	42100	822
480	20241206	114600	15474362750	42250	42250	42250	42250	76
481	20241206	114500	15471151750	42250	42250	42250	42200	119
482	20241206	114400	15466128900	42200	42200	42200	42150	667
483	20241206	114300	15437988900	42200	42150	42350	42150	265
484	20241206	114200	15426789350	42100	42250	42300	42100	1117
485	20241206	114100	15379650900	42300	42250	42350	42250	443
486	20241206	114000	15360922800	42250	42200	42350	42200	488
487	20241206	113900	15340284800	42250	42150	42250	42150	343
488	20241206	113800	15325804600	42150	42050	42200	42050	241
489	20241206	113700	15315653050	42050	42150	42150	42000	531
490	20241206	113600	15293307000	42150	42150	42150	42100	174
491	20241206	113500	15285976700	42150	42100	42200	42100	398
492	20241206	113400	15269209400	42150	42450	42450	42100	1026
493	20241206	113300	15225840650	42500	42450	42500	42400	895
494	20241206	113200	15187839050	42400	42200	42500	42200	747
495	20241206	113100	15156187850	42200	42100	42200	42000	366
496	20241206	113000	15140778350	42050	42500	42500	42050	2198
497	20241206	112900	15048039250	42500	42600	42600	42350	4393
498	20241206	112800	14861239650	42600	42100	42600	42100	1069
499	20241206	112700	14815949900	42100	42250	42250	42100	1170
500	20241206	112600	14766642300	42200	41800	42400	41800	5300
501	20241206	112500	14542295000	41800	41850	41850	41800	361
502	20241206	112400	14527204050	41850	41950	41950	41750	1435
503	20241206	112300	14467114400	41950	42000	42000	41950	2452
504	20241206	112200	14364131900	42000	41950	42050	41950	559
505	20241206	112100	14340654900	42000	41950	42000	41850	531
506	20241206	112000	14318374400	41950	42000	42250	41850	2045
507	20241206	111900	14232475450	41900	41550	41950	41550	2609
508	20241206	111800	14123397950	41550	41400	41600	41400	289
509	20241206	111700	14111400000	41400	41400	41400	41300	156
510	20241206	111600	14104941700	41400	41250	41450	41200	661
511	20241206	111500	14077600200	41250	41350	41400	41250	513
512	20241206	111400	14056390100	41350	41350	41400	41350	389
513	20241206	111300	14040299750	41300	41400	41400	41200	1116
514	20241206	111200	13994155700	41400	41250	41400	41250	367
515	20241206	111100	13978997350	41200	41150	41300	41150	613
516	20241206	111000	13953749450	41150	41050	41150	41050	265
517	20241206	110900	13942854700	41100	41050	41150	41000	363
518	20241206	110800	13927934000	41000	41150	41150	40950	221
519	20241206	110700	13918863000	41200	41150	41250	41150	169
520	20241206	110600	13911899950	41150	41050	41150	40900	420
521	20241206	110500	13894664250	41100	40900	41100	40900	1450
522	20241206	110400	13835252800	40950	40950	40950	40800	350
523	20241206	110300	13820935000	40950	40850	40950	40850	717
524	20241206	110200	13791580500	40850	40750	40900	40600	578
525	20241206	110100	13767986650	40750	40600	40750	40500	765
526	20241206	110000	13736954750	40600	40450	40700	40400	1188
527	20241206	105900	13688823900	40450	40700	40800	40450	835
528	20241206	105800	13654938600	40700	40850	40850	40700	130
529	20241206	105700	13649628250	40650	40650	40650	40450	2987
530	20241206	105600	13528631300	40650	40800	40900	40650	10506
531	20241206	105500	13101027750	40900	40900	40950	40800	764
532	20241206	105400	13069818800	40850	40850	40900	40750	684
533	20241206	105300	13041889200	40900	40750	40950	40700	796
534	20241206	105200	13009405800	40700	40950	40950	40700	8094
535	20241206	105100	12679391200	41000	41000	41150	41000	442
536	20241206	105000	12661267400	40950	40900	40950	40800	1184
537	20241206	104900	12612874650	40900	41000	41000	40850	1426
538	20241206	104800	12554498550	41100	41250	41250	41050	561
539	20241206	104700	12531417000	41200	41300	41300	41200	471
540	20241206	104600	12511995850	41350	41150	41350	41100	1214
541	20241206	104500	12462003500	41150	41050	41150	41050	460
542	20241206	104400	12443082950	41050	41000	41100	41000	382
543	20241206	104300	12427403950	41000	41000	41100	41000	1246
544	20241206	104200	12376281150	41100	40850	41100	40850	1974
545	20241206	104100	12295437850	40850	40850	40950	40800	557
546	20241206	104000	12272690850	40850	40650	41000	40650	1437
547	20241206	103900	12214153250	40650	41000	41000	40650	1741
548	20241206	103800	12143101250	40850	41300	41400	40800	3003
549	20241206	103700	12019917950	41250	41200	41300	41150	819
550	20241206	103600	11986175700	41200	41050	41200	41050	711
551	20241206	103500	11956922450	41200	40900	41200	40900	2191
552	20241206	103400	11866909550	40950	40850	41050	40800	690
553	20241206	103300	11838654500	40800	40550	40800	40550	1388
554	20241206	103200	11782153100	40550	40600	40600	40500	1262
555	20241206	103100	11730953250	40650	40650	40700	40600	232
556	20241206	103000	11721520500	40600	40600	40800	40500	871
557	20241206	102900	11686155150	40600	40600	40900	40600	513
558	20241206	102800	11665288500	40700	40650	40700	40550	355
559	20241206	102700	11650870450	40650	40850	40950	40650	616
560	20241206	102600	11625764500	40950	40900	40950	40800	299
561	20241206	102500	11613537300	40950	40650	40950	40650	475
562	20241206	102400	11594145550	40750	40800	40800	40550	3422
563	20241206	102300	11455139650	40800	40450	40950	40450	2765
564	20241206	102200	11342427150	40450	40450	40600	40400	1023
565	20241206	102100	11301007200	40400	40300	40600	40300	1412
566	20241206	102000	11243890200	40300	40400	40400	40250	1738
567	20241206	101900	11173804750	40450	40400	40650	40350	1488
568	20241206	101800	11113516400	40300	40300	40450	40200	3032
569	20241206	101700	10991457850	40300	40450	40500	40300	1859
570	20241206	101600	10916385700	40450	40150	40700	40000	2571
571	20241206	101500	10812325050	40050	40250	40850	39950	21241
572	20241206	101400	9960025700	40250	40900	40950	40250	2702
573	20241206	101300	9850538400	40900	40600	40950	40450	1361
574	20241206	101200	9795163600	40600	40950	41100	40450	4170
575	20241206	101100	9625611300	40950	40750	41100	40750	2171
576	20241206	101000	9536913600	40700	40850	40900	40700	1761
577	20241206	100900	9465099450	40900	40850	40900	40450	3319
578	20241206	100800	9330087900	40850	41000	41100	40450	6232
579	20241206	100700	9076040550	41000	41300	41350	41000	5966
580	20241206	100600	8830746050	41300	41600	41650	41300	3786
581	20241206	100500	8673714400	41600	41800	41800	41550	2256
582	20241206	100400	8579686750	41800	41900	41950	41750	826
583	20241206	100300	8545120950	41950	42100	42100	41900	633
584	20241206	100200	8518574750	42150	42200	42350	42100	923
585	20241206	100100	8479668400	42200	41950	42200	41950	846
586	20241206	100000	8444084950	41950	41850	42000	41850	422
587	20241206	095900	8426391950	41850	41950	42000	41850	524
588	20241206	095800	8404452350	41900	42050	42100	41900	776
589	20241206	095700	8371874500	42050	42000	42050	41800	849
590	20241206	095600	8336277750	41950	41850	42000	41850	142
591	20241206	095500	8330319000	41800	41850	41900	41750	1053
592	20241206	095400	8286284000	41850	41700	42050	41700	399
593	20241206	095300	8269567950	41900	41950	41950	41700	516
594	20241206	095200	8247968650	41850	42050	42050	41700	3544
595	20241206	095100	8099666650	42000	41900	42050	41900	559
596	20241206	095000	8076214050	41900	41850	42050	41750	2982
597	20241206	094900	7951598300	41750	42100	42200	41700	1912
598	20241206	094800	7871569550	42250	42400	42500	42100	779
599	20241206	094700	7838667500	42500	42550	42600	42400	1004
600	20241206	094600	7796028500	42650	42400	42650	42400	943
601	20241206	094500	7755930800	42500	42400	42550	42200	543
602	20241206	094400	7732920700	42400	42100	42850	42050	2082
603	20241206	094300	7644789050	42100	41700	42100	41650	1337
604	20241206	094200	7588810750	41700	41900	41900	41700	834
605	20241206	094100	7553960000	41900	41900	41950	41850	499
606	20241206	094000	7533057950	41850	41750	41950	41700	1457
607	20241206	093900	7472231200	41750	41900	42100	41750	1682
608	20241206	093800	7401734800	41950	41600	42250	41600	1311
609	20241206	093700	7346807600	41650	41600	41650	41500	2248
610	20241206	093600	7253369850	41600	41650	41750	41550	2225
611	20241206	093500	7160702600	41650	42050	42150	41650	2137
612	20241206	093400	7071276350	42150	41600	42250	41600	1689
613	20241206	093300	7000645650	41600	41750	41800	41600	3334
614	20241206	093200	6861642250	41750	41950	41950	41700	4022
615	20241206	093100	6693536150	41900	42050	42200	41900	1803
616	20241206	093000	6617733250	42050	42100	42300	42000	3555
617	20241206	092900	6468104950	42100	42500	42550	42100	3742
618	20241206	092800	6309735100	42500	42500	42650	42450	1364
619	20241206	092700	6251743450	42500	42700	42700	42450	2072
620	20241206	092600	6163586550	42750	43100	43100	42700	2465
621	20241206	092500	6057852800	43000	43200	43200	43000	779
622	20241206	092400	6024243400	43150	42950	43200	42950	1091
623	20241206	092300	5977216950	43000	42950	43000	42850	837
624	20241206	092200	5941280550	43000	43150	43150	42900	2634
625	20241206	092100	5828014600	43150	43350	43500	43150	5643
626	20241206	092000	5583639250	43350	43300	43400	43300	1082
627	20241206	091900	5536755000	43300	43550	43550	43300	606
628	20241206	091800	5510436600	43500	43600	43600	43300	2688
629	20241206	091700	5393654150	43550	43500	43600	43400	3796
630	20241206	091600	5228617600	43500	43750	43800	43500	5883
631	20241206	091500	4971643950	43700	43950	44050	43600	8669
632	20241206	091400	4591517000	43900	43450	43950	43400	5606
633	20241206	091300	4346324350	43450	43550	43900	43200	10755
634	20241206	091200	3878401850	43500	42850	43550	42850	3762
635	20241206	091100	3715727600	42850	42800	43150	42750	5812
636	20241206	091000	3465979550	42750	41850	42850	41850	4164
637	20241206	090900	3288713900	41900	42000	42200	41850	954
638	20241206	090800	3248688450	42200	42000	42200	41650	3681
639	20241206	090700	3094180150	42050	42200	42200	41500	5013
640	20241206	090600	2884368100	42200	42450	42550	42100	3435
641	20241206	090500	2738946400	42450	42700	43050	42450	6582
642	20241206	090400	2457558700	42900	42600	43200	42450	10161
643	20241206	090300	2022784900	42550	42200	42900	42200	9595
644	20241206	090200	1614801700	42200	41850	42250	41550	4703
645	20241206	090100	1417944050	41850	41850	41950	41400	7093
646	20241206	090000	1122785400	41850	41650	41950	41250	19802