KissMeData/226950/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205200	8688639700	21000	21000	21000	21000	2329
3	20241202	205100	8688639700	21000	21000	21000	21000	0
4	20241202	205000	8688639700	21000	21000	21000	21000	0
5	20241202	204900	8688639700	21000	21000	21000	21000	0
6	20241202	204800	8688639700	21000	21000	21000	21000	0
7	20241202	204700	8688639700	21000	21000	21000	21000	0
8	20241202	204600	8688639700	21000	21000	21000	21000	0
9	20241202	204500	8688639700	21000	21000	21000	21000	0
10	20241202	204400	8688639700	21000	21000	21000	21000	0
11	20241202	204300	8688639700	21000	21000	21000	21000	0
12	20241202	204200	8688639700	21000	21000	21000	21000	0
13	20241202	204100	8688639700	21000	21000	21000	21000	0
14	20241202	204000	8688639700	21000	21000	21000	21000	0
15	20241202	203900	8688639700	21000	21000	21000	21000	0
16	20241202	203800	8688639700	21000	21000	21000	21000	0
17	20241202	203700	8688639700	21000	21000	21000	21000	0
18	20241202	203600	8688639700	21000	21000	21000	21000	0
19	20241202	203500	8688639700	21000	21000	21000	21000	0
20	20241202	203400	8688639700	21000	21000	21000	21000	0
21	20241202	203300	8688639700	21000	21000	21000	21000	0
22	20241202	203200	8688639700	21000	21000	21000	21000	0
23	20241202	203100	8688639700	21000	21000	21000	21000	0
24	20241202	203000	8688639700	21000	21000	21000	21000	0
25	20241202	202900	8688639700	21000	21000	21000	21000	0
26	20241202	202800	8688639700	21000	21000	21000	21000	0
27	20241202	202700	8688639700	21000	21000	21000	21000	0
28	20241202	202600	8688639700	21000	21000	21000	21000	0
29	20241202	202500	8688639700	21000	21000	21000	21000	0
30	20241202	202400	8688639700	21000	21000	21000	21000	0
31	20241202	202300	8688639700	21000	21000	21000	21000	0
32	20241202	202200	8688639700	21000	21000	21000	21000	2329
33	20241202	202100	8688639700	21000	21000	21000	21000	0
34	20241202	202000	8688639700	21000	21000	21000	21000	0
35	20241202	201900	8688639700	21000	21000	21000	21000	0
36	20241202	201800	8688639700	21000	21000	21000	21000	0
37	20241202	201700	8688639700	21000	21000	21000	21000	0
38	20241202	201600	8688639700	21000	21000	21000	21000	0
39	20241202	201500	8688639700	21000	21000	21000	21000	0
40	20241202	201400	8688639700	21000	21000	21000	21000	0
41	20241202	201300	8688639700	21000	21000	21000	21000	0
42	20241202	201200	8688639700	21000	21000	21000	21000	0
43	20241202	201100	8688639700	21000	21000	21000	21000	0
44	20241202	201000	8688639700	21000	21000	21000	21000	0
45	20241202	200900	8688639700	21000	21000	21000	21000	0
46	20241202	200800	8688639700	21000	21000	21000	21000	0
47	20241202	200700	8688639700	21000	21000	21000	21000	0
48	20241202	200600	8688639700	21000	21000	21000	21000	0
49	20241202	200500	8688639700	21000	21000	21000	21000	0
50	20241202	200400	8688639700	21000	21000	21000	21000	0
51	20241202	200300	8688639700	21000	21000	21000	21000	0
52	20241202	200200	8688639700	21000	21000	21000	21000	0
53	20241202	200100	8688639700	21000	21000	21000	21000	0
54	20241202	200000	8688639700	21000	21000	21000	21000	0
55	20241202	195900	8688639700	21000	21000	21000	21000	0
56	20241202	195800	8688639700	21000	21000	21000	21000	0
57	20241202	195700	8688639700	21000	21000	21000	21000	0
58	20241202	195600	8688639700	21000	21000	21000	21000	0
59	20241202	195500	8688639700	21000	21000	21000	21000	0
60	20241202	195400	8688639700	21000	21000	21000	21000	0
61	20241202	195300	8688639700	21000	21000	21000	21000	0
62	20241202	195200	8688639700	21000	21000	21000	21000	2329
63	20241202	195100	8688639700	21000	21000	21000	21000	0
64	20241202	195000	8688639700	21000	21000	21000	21000	0
65	20241202	194900	8688639700	21000	21000	21000	21000	0
66	20241202	194800	8688639700	21000	21000	21000	21000	0
67	20241202	194700	8688639700	21000	21000	21000	21000	0
68	20241202	194600	8688639700	21000	21000	21000	21000	0
69	20241202	194500	8688639700	21000	21000	21000	21000	0
70	20241202	194400	8688639700	21000	21000	21000	21000	0
71	20241202	194300	8688639700	21000	21000	21000	21000	0
72	20241202	194200	8688639700	21000	21000	21000	21000	0
73	20241202	194100	8688639700	21000	21000	21000	21000	0
74	20241202	194000	8688639700	21000	21000	21000	21000	0
75	20241202	193900	8688639700	21000	21000	21000	21000	0
76	20241202	193800	8688639700	21000	21000	21000	21000	0
77	20241202	193700	8688639700	21000	21000	21000	21000	0
78	20241202	193600	8688639700	21000	21000	21000	21000	0
79	20241202	193500	8688639700	21000	21000	21000	21000	0
80	20241202	193400	8688639700	21000	21000	21000	21000	0
81	20241202	193300	8688639700	21000	21000	21000	21000	0
82	20241202	193200	8688639700	21000	21000	21000	21000	0
83	20241202	193100	8688639700	21000	21000	21000	21000	0
84	20241202	193000	8688639700	21000	21000	21000	21000	0
85	20241202	192900	8688639700	21000	21000	21000	21000	0
86	20241202	192800	8688639700	21000	21000	21000	21000	0
87	20241202	192700	8688639700	21000	21000	21000	21000	0
88	20241202	192600	8688639700	21000	21000	21000	21000	0
89	20241202	192500	8688639700	21000	21000	21000	21000	0
90	20241202	192400	8688639700	21000	21000	21000	21000	0
91	20241202	192300	8688639700	21000	21000	21000	21000	0
92	20241202	192200	8688639700	21000	21000	21000	21000	2329
93	20241202	192100	8688639700	21000	21000	21000	21000	0
94	20241202	192000	8688639700	21000	21000	21000	21000	0
95	20241202	191900	8688639700	21000	21000	21000	21000	0
96	20241202	191800	8688639700	21000	21000	21000	21000	0
97	20241202	191700	8688639700	21000	21000	21000	21000	0
98	20241202	191600	8688639700	21000	21000	21000	21000	0
99	20241202	191500	8688639700	21000	21000	21000	21000	0
100	20241202	191400	8688639700	21000	21000	21000	21000	0
101	20241202	191300	8688639700	21000	21000	21000	21000	0
102	20241202	191200	8688639700	21000	21000	21000	21000	0
103	20241202	191100	8688639700	21000	21000	21000	21000	0
104	20241202	191000	8688639700	21000	21000	21000	21000	0
105	20241202	190900	8688639700	21000	21000	21000	21000	0
106	20241202	190800	8688639700	21000	21000	21000	21000	0
107	20241202	190700	8688639700	21000	21000	21000	21000	0
108	20241202	190600	8688639700	21000	21000	21000	21000	0
109	20241202	190500	8688639700	21000	21000	21000	21000	0
110	20241202	190400	8688639700	21000	21000	21000	21000	0
111	20241202	190300	8688639700	21000	21000	21000	21000	0
112	20241202	190200	8688639700	21000	21000	21000	21000	0
113	20241202	190100	8688639700	21000	21000	21000	21000	0
114	20241202	190000	8688639700	21000	21000	21000	21000	0
115	20241202	185900	8688639700	21000	21000	21000	21000	0
116	20241202	185800	8688639700	21000	21000	21000	21000	0
117	20241202	185700	8688639700	21000	21000	21000	21000	0
118	20241202	185600	8688639700	21000	21000	21000	21000	0
119	20241202	185500	8688639700	21000	21000	21000	21000	0
120	20241202	185400	8688639700	21000	21000	21000	21000	0
121	20241202	185300	8688639700	21000	21000	21000	21000	0
122	20241202	185200	8688639700	21000	21000	21000	21000	2329
123	20241202	185100	8688639700	21000	21000	21000	21000	0
124	20241202	185000	8688639700	21000	21000	21000	21000	0
125	20241202	184900	8688639700	21000	21000	21000	21000	0
126	20241202	184800	8688639700	21000	21000	21000	21000	0
127	20241202	184700	8688639700	21000	21000	21000	21000	0
128	20241202	184600	8688639700	21000	21000	21000	21000	0
129	20241202	184500	8688639700	21000	21000	21000	21000	0
130	20241202	184400	8688639700	21000	21000	21000	21000	0
131	20241202	184300	8688639700	21000	21000	21000	21000	0
132	20241202	184200	8688639700	21000	21000	21000	21000	0
133	20241202	184100	8688639700	21000	21000	21000	21000	0
134	20241202	184000	8688639700	21000	21000	21000	21000	0
135	20241202	183900	8688639700	21000	21000	21000	21000	0
136	20241202	183800	8688639700	21000	21000	21000	21000	0
137	20241202	183700	8688639700	21000	21000	21000	21000	0
138	20241202	183600	8688639700	21000	21000	21000	21000	0
139	20241202	183500	8688639700	21000	21000	21000	21000	0
140	20241202	183400	8688639700	21000	21000	21000	21000	0
141	20241202	183300	8688639700	21000	21000	21000	21000	0
142	20241202	183200	8688639700	21000	21000	21000	21000	0
143	20241202	183100	8688639700	21000	21000	21000	21000	0
144	20241202	183000	8688639700	21000	21000	21000	21000	0
145	20241202	182900	8688639700	21000	21000	21000	21000	0
146	20241202	182800	8688639700	21000	21000	21000	21000	0
147	20241202	182700	8688639700	21000	21000	21000	21000	0
148	20241202	182600	8688639700	21000	21000	21000	21000	0
149	20241202	182500	8688639700	21000	21000	21000	21000	0
150	20241202	182400	8688639700	21000	21000	21000	21000	0
151	20241202	182300	8688639700	21000	21000	21000	21000	0
152	20241202	182200	8688639700	21000	21000	21000	21000	2329
153	20241202	182100	8688639700	21000	21000	21000	21000	0
154	20241202	182000	8688639700	21000	21000	21000	21000	0
155	20241202	181900	8688639700	21000	21000	21000	21000	0
156	20241202	181800	8688639700	21000	21000	21000	21000	0
157	20241202	181700	8688639700	21000	21000	21000	21000	0
158	20241202	181600	8688639700	21000	21000	21000	21000	0
159	20241202	181500	8688639700	21000	21000	21000	21000	0
160	20241202	181400	8688639700	21000	21000	21000	21000	0
161	20241202	181300	8688639700	21000	21000	21000	21000	0
162	20241202	181200	8688639700	21000	21000	21000	21000	0
163	20241202	181100	8688639700	21000	21000	21000	21000	0
164	20241202	181000	8688639700	21000	21000	21000	21000	0
165	20241202	180900	8688639700	21000	21000	21000	21000	0
166	20241202	180800	8688639700	21000	21000	21000	21000	0
167	20241202	180700	8688639700	21000	21000	21000	21000	0
168	20241202	180600	8688639700	21000	21000	21000	21000	0
169	20241202	180500	8688639700	21000	21000	21000	21000	0
170	20241202	180400	8688639700	21000	21000	21000	21000	0
171	20241202	180300	8688639700	21000	21000	21000	21000	0
172	20241202	180200	8688639700	21000	21000	21000	21000	0
173	20241202	180100	8688639700	21000	21000	21000	21000	0
174	20241202	180000	8688639700	21000	21000	21000	21000	0
175	20241202	175900	8688639700	21000	21000	21000	21000	0
176	20241202	175800	8688639700	21000	21000	21000	21000	0
177	20241202	175700	8688639700	21000	21000	21000	21000	0
178	20241202	175600	8688639700	21000	21000	21000	21000	0
179	20241202	175500	8688639700	21000	21000	21000	21000	0
180	20241202	175400	8688639700	21000	21000	21000	21000	0
181	20241202	175300	8688639700	21000	21000	21000	21000	0
182	20241202	175200	8688639700	21000	21000	21000	21000	2329
183	20241202	175100	8688639700	21000	21000	21000	21000	0
184	20241202	175000	8688639700	21000	21000	21000	21000	0
185	20241202	174900	8688639700	21000	21000	21000	21000	0
186	20241202	174800	8688639700	21000	21000	21000	21000	0
187	20241202	174700	8688639700	21000	21000	21000	21000	0
188	20241202	174600	8688639700	21000	21000	21000	21000	0
189	20241202	174500	8688639700	21000	21000	21000	21000	0
190	20241202	174400	8688639700	21000	21000	21000	21000	0
191	20241202	174300	8688639700	21000	21000	21000	21000	0
192	20241202	174200	8688639700	21000	21000	21000	21000	0
193	20241202	174100	8688639700	21000	21000	21000	21000	0
194	20241202	174000	8688639700	21000	21000	21000	21000	0
195	20241202	173900	8688639700	21000	21000	21000	21000	0
196	20241202	173800	8688639700	21000	21000	21000	21000	0
197	20241202	173700	8688639700	21000	21000	21000	21000	0
198	20241202	173600	8688639700	21000	21000	21000	21000	0
199	20241202	173500	8688639700	21000	21000	21000	21000	0
200	20241202	173400	8688639700	21000	21000	21000	21000	0
201	20241202	173300	8688639700	21000	21000	21000	21000	0
202	20241202	173200	8688639700	21000	21000	21000	21000	0
203	20241202	173100	8688639700	21000	21000	21000	21000	0
204	20241202	173000	8688639700	21000	21000	21000	21000	0
205	20241202	172900	8688639700	21000	21000	21000	21000	0
206	20241202	172800	8688639700	21000	21000	21000	21000	0
207	20241202	172700	8688639700	21000	21000	21000	21000	0
208	20241202	172600	8688639700	21000	21000	21000	21000	0
209	20241202	172500	8688639700	21000	21000	21000	21000	0
210	20241202	172400	8688639700	21000	21000	21000	21000	0
211	20241202	172300	8688639700	21000	21000	21000	21000	0
212	20241202	172200	8688639700	21000	21000	21000	21000	2329
213	20241202	172100	8688639700	21000	21000	21000	21000	0
214	20241202	172000	8688639700	21000	21000	21000	21000	0
215	20241202	171900	8688639700	21000	21000	21000	21000	0
216	20241202	171800	8688639700	21000	21000	21000	21000	0
217	20241202	171700	8688639700	21000	21000	21000	21000	0
218	20241202	171600	8688639700	21000	21000	21000	21000	0
219	20241202	171500	8688639700	21000	21000	21000	21000	0
220	20241202	171400	8688639700	21000	21000	21000	21000	0
221	20241202	171300	8688639700	21000	21000	21000	21000	0
222	20241202	171200	8688639700	21000	21000	21000	21000	0
223	20241202	171100	8688639700	21000	21000	21000	21000	0
224	20241202	171000	8688639700	21000	21000	21000	21000	0
225	20241202	170900	8688639700	21000	21000	21000	21000	0
226	20241202	170800	8688639700	21000	21000	21000	21000	0
227	20241202	170700	8688639700	21000	21000	21000	21000	0
228	20241202	170600	8688639700	21000	21000	21000	21000	0
229	20241202	170500	8688639700	21000	21000	21000	21000	0
230	20241202	170400	8688639700	21000	21000	21000	21000	0
231	20241202	170300	8688639700	21000	21000	21000	21000	0
232	20241202	170200	8688639700	21000	21000	21000	21000	0
233	20241202	170100	8688639700	21000	21000	21000	21000	0
234	20241202	170000	8688639700	21000	21000	21000	21000	0
235	20241202	165900	8688639700	21000	21000	21000	21000	0
236	20241202	165800	8688639700	21000	21000	21000	21000	0
237	20241202	165700	8688639700	21000	21000	21000	21000	0
238	20241202	165600	8688639700	21000	21000	21000	21000	0
239	20241202	165500	8688639700	21000	21000	21000	21000	0
240	20241202	165400	8688639700	21000	21000	21000	21000	0
241	20241202	165300	8688639700	21000	21000	21000	21000	0
242	20241202	165200	8688639700	21000	21000	21000	21000	2329
243	20241202	165100	8688639700	21000	21000	21000	21000	0
244	20241202	165000	8688639700	21000	21000	21000	21000	0
245	20241202	164900	8688639700	21000	21000	21000	21000	0
246	20241202	164800	8688639700	21000	21000	21000	21000	0
247	20241202	164700	8688639700	21000	21000	21000	21000	0
248	20241202	164600	8688639700	21000	21000	21000	21000	0
249	20241202	164500	8688639700	21000	21000	21000	21000	0
250	20241202	164400	8688639700	21000	21000	21000	21000	0
251	20241202	164300	8688639700	21000	21000	21000	21000	0
252	20241202	164200	8688639700	21000	21000	21000	21000	0
253	20241202	164100	8688639700	21000	21000	21000	21000	0
254	20241202	164000	8688639700	21000	21000	21000	21000	0
255	20241202	163900	8688639700	21000	21000	21000	21000	0
256	20241202	163800	8688639700	21000	21000	21000	21000	0
257	20241202	163700	8688639700	21000	21000	21000	21000	0
258	20241202	163600	8688639700	21000	21000	21000	21000	0
259	20241202	163500	8688639700	21000	21000	21000	21000	0
260	20241202	163400	8688639700	21000	21000	21000	21000	0
261	20241202	163300	8688639700	21000	21000	21000	21000	0
262	20241202	163200	8688639700	21000	21000	21000	21000	0
263	20241202	163100	8688639700	21000	21000	21000	21000	0
264	20241202	163000	8688639700	21000	21000	21000	21000	0
265	20241202	162900	8688639700	21000	21000	21000	21000	0
266	20241202	162800	8688639700	21000	21000	21000	21000	0
267	20241202	162700	8688639700	21000	21000	21000	21000	0
268	20241202	162600	8688639700	21000	21000	21000	21000	0
269	20241202	162500	8688639700	21000	21000	21000	21000	0
270	20241202	162400	8688639700	21000	21000	21000	21000	0
271	20241202	162300	8688639700	21000	21000	21000	21000	0
272	20241202	162200	8688639700	21000	21000	21000	21000	2329
273	20241202	162100	8688639700	21000	21000	21000	21000	0
274	20241202	162000	8688639700	21000	21000	21000	21000	0
275	20241202	161900	8688639700	21000	21000	21000	21000	0
276	20241202	161800	8688639700	21000	21000	21000	21000	0
277	20241202	161700	8688639700	21000	21000	21000	21000	0
278	20241202	161600	8688639700	21000	21000	21000	21000	0
279	20241202	161500	8688639700	21000	21000	21000	21000	0
280	20241202	161400	8688639700	21000	21000	21000	21000	0
281	20241202	161300	8688639700	21000	21000	21000	21000	0
282	20241202	161200	8688639700	21000	21000	21000	21000	0
283	20241202	161100	8688639700	21000	21000	21000	21000	0
284	20241202	161000	8688639700	21000	21000	21000	21000	0
285	20241202	160900	8688639700	21000	21000	21000	21000	0
286	20241202	160800	8688639700	21000	21000	21000	21000	0
287	20241202	160700	8688639700	21000	21000	21000	21000	0
288	20241202	160600	8688639700	21000	21000	21000	21000	0
289	20241202	160500	8688639700	21000	21000	21000	21000	0
290	20241202	160400	8688639700	21000	21000	21000	21000	0
291	20241202	160300	8688639700	21000	21000	21000	21000	0
292	20241202	160200	8688639700	21000	21000	21000	21000	0
293	20241202	160100	8688639700	21000	21000	21000	21000	0
294	20241202	160000	8688639700	21000	21000	21000	21000	0
295	20241202	155900	8688639700	21000	21000	21000	21000	0
296	20241202	155800	8688639700	21000	21000	21000	21000	0
297	20241202	155700	8688639700	21000	21000	21000	21000	0
298	20241202	155600	8688639700	21000	21000	21000	21000	0
299	20241202	155500	8688639700	21000	21000	21000	21000	0
300	20241202	155400	8688639700	21000	21000	21000	21000	0
301	20241202	155300	8688639700	21000	21000	21000	21000	0
302	20241202	155200	8688639700	21000	21000	21000	21000	2329
303	20241202	155100	8688639700	21000	21000	21000	21000	0
304	20241202	155000	8688639700	21000	21000	21000	21000	0
305	20241202	154900	8688639700	21000	21000	21000	21000	0
306	20241202	154800	8688639700	21000	21000	21000	21000	0
307	20241202	154700	8688639700	21000	21000	21000	21000	0
308	20241202	154600	8688639700	21000	21000	21000	21000	0
309	20241202	154500	8688639700	21000	21000	21000	21000	0
310	20241202	154400	8688639700	21000	21000	21000	21000	0
311	20241202	154300	8688639700	21000	21000	21000	21000	0
312	20241202	154200	8688639700	21000	21000	21000	21000	0
313	20241202	154100	8688639700	21000	21000	21000	21000	0
314	20241202	154000	8688639700	21000	21000	21000	21000	0
315	20241202	153900	8688639700	21000	21000	21000	21000	0
316	20241202	153800	8688639700	21000	21000	21000	21000	0
317	20241202	153700	8688639700	21000	21000	21000	21000	0
318	20241202	153600	8688639700	21000	21000	21000	21000	0
319	20241202	153500	8688639700	21000	21000	21000	21000	0
320	20241202	153400	8688639700	21000	21000	21000	21000	0
321	20241202	153300	8688639700	21000	21000	21000	21000	0
322	20241202	153200	8688639700	21000	21000	21000	21000	0
323	20241202	153100	8688639700	21000	21000	21000	21000	0
324	20241202	153000	8688639700	21000	21000	21000	21000	2329
325	20241202	152900	8639730700	20950	20950	20950	20950	0
326	20241202	152800	8639730700	20950	20950	20950	20950	0
327	20241202	152700	8639730700	20950	20950	20950	20950	0
328	20241202	152600	8639730700	20950	20950	20950	20950	0
329	20241202	152500	8639730700	20950	20950	20950	20950	0
330	20241202	152400	8639730700	20950	20950	20950	20950	0
331	20241202	152300	8639730700	20950	20950	20950	20950	0
332	20241202	152200	8639730700	20950	20950	20950	20950	0
333	20241202	152100	8639730700	20950	20950	20950	20950	0
334	20241202	152000	8639730700	20950	20950	20950	20950	0
335	20241202	151900	8639730700	20950	21000	21150	20950	1232
336	20241202	151800	8613847950	21000	21150	21150	20950	3988
337	20241202	151700	8530070250	21150	21150	21150	21050	921
338	20241202	151600	8510671000	21150	21150	21150	21050	156
339	20241202	151500	8507371950	21000	21150	21150	20950	4201
340	20241202	151400	8419036250	21150	21150	21150	21100	555
341	20241202	151300	8407318200	21150	21150	21150	21150	158
342	20241202	151200	8403976500	21100	21200	21200	21100	189
343	20241202	151100	8399980350	21200	21250	21250	21100	201
344	20241202	151000	8395710600	21250	21200	21250	21100	160
345	20241202	150900	8392316200	21100	21100	21200	21050	478
346	20241202	150800	8382222150	21200	21200	21200	21100	585
347	20241202	150700	8369862550	21200	21100	21200	21100	614
348	20241202	150600	8356881550	21200	21200	21200	21100	2767
349	20241202	150500	8298339200	21200	21200	21200	21150	131
350	20241202	150400	8295562700	21200	21200	21200	21150	1665
351	20241202	150300	8260341200	21200	21200	21200	21150	1157
352	20241202	150200	8235862800	21150	21350	21350	21150	1098
353	20241202	150100	8212568000	21250	21300	21300	21250	298
354	20241202	150000	8206221500	21300	21250	21300	21200	1137
355	20241202	145900	8182056350	21200	21200	21250	21200	380
356	20241202	145800	8173987600	21250	21250	21250	21200	1015
357	20241202	145700	8152432450	21200	21250	21250	21200	512
358	20241202	145600	8141565800	21250	21200	21250	21200	386
359	20241202	145500	8133374150	21200	21250	21250	21150	207
360	20241202	145400	8128985900	21250	21250	21250	21100	190
361	20241202	145300	8124955150	21150	21250	21250	21150	161
362	20241202	145200	8121537400	21250	21150	21250	21100	163
363	20241202	145100	8118083500	21150	21100	21150	21100	57
364	20241202	145000	8116878000	21100	21100	21100	21100	5
365	20241202	144900	8116772500	21100	21150	21150	21100	381
366	20241202	144800	8108732300	21150	21100	21200	21100	261
367	20241202	144700	8103216900	21150	21100	21150	21100	51
368	20241202	144600	8102140750	21100	21100	21100	21100	532
369	20241202	144500	8090915550	21050	21050	21050	21050	472
370	20241202	144400	8080979950	21050	21050	21050	21050	446
371	20241202	144300	8071591650	21100	21100	21100	21100	183
372	20241202	144200	8067730350	21100	21200	21200	21100	775
373	20241202	144100	8051323700	21300	21150	21300	21150	4438
374	20241202	144000	7956840000	21150	21150	21200	21150	830
375	20241202	143900	7939285450	21100	21100	21100	21100	353
376	20241202	143800	7931837150	21100	21100	21150	21100	122
377	20241202	143700	7929262250	21100	21050	21100	21050	144
378	20241202	143600	7926229100	21050	21100	21100	21050	180
379	20241202	143500	7922431950	21100	21050	21100	21050	153
380	20241202	143400	7919209000	21000	21050	21150	21000	707
381	20241202	143300	7904331300	21100	21100	21100	21000	4985
382	20241202	143200	7799582300	21050	21050	21050	21050	911
383	20241202	143100	7780405750	21100	21150	21200	21100	2314
384	20241202	143000	7731522150	21200	21200	21200	21200	305
385	20241202	142900	7725056150	21200	21200	21200	21150	163
386	20241202	142800	7721607200	21150	21150	21150	21150	16
387	20241202	142700	7721268800	21150	21150	21200	21150	121
388	20241202	142600	7718709600	21150	21150	21150	21150	311
389	20241202	142500	7712131950	21150	21150	21150	21150	4
390	20241202	142400	7712047350	21150	21150	21150	21150	183
391	20241202	142300	7708176900	21200	21200	21200	21200	614
392	20241202	142200	7695160100	21300	21250	21300	21200	372
393	20241202	142100	7687258000	21250	21300	21300	21250	41
394	20241202	142000	7686386500	21300	21300	21300	21300	628
395	20241202	141900	7673010100	21350	21250	21350	21250	736
396	20241202	141800	7657313100	21250	21250	21250	21250	10
397	20241202	141700	7657100600	21200	21250	21250	21200	21
398	20241202	141600	7656654400	21250	21250	21250	21250	320
399	20241202	141500	7649854400	21200	21200	21200	21200	139
400	20241202	141400	7646907600	21150	21150	21150	21150	9
401	20241202	141300	7646717250	21050	21100	21100	21050	280
402	20241202	141200	7640822500	21100	21100	21100	21100	516
403	20241202	141100	7629934900	21100	21100	21150	21100	4164
404	20241202	141000	7542024000	21150	21150	21150	21100	508
405	20241202	140900	7531280550	21150	21150	21150	21100	1014
406	20241202	140800	7509838850	21150	21150	21150	21150	339
407	20241202	140700	7502669000	21150	21150	21150	21150	71
408	20241202	140600	7501167350	21150	21150	21150	21150	11
409	20241202	140500	7500934700	21100	21150	21150	21100	827
410	20241202	140400	7483474850	21150	21150	21150	21150	16
411	20241202	140300	7483136450	21150	21200	21200	21100	5420
412	20241202	140200	7368345700	21250	21250	21250	21250	300
413	20241202	140100	7361970700	21250	21200	21250	21200	160
414	20241202	140000	7358578450	21250	21250	21250	21250	15
415	20241202	135900	7358259700	21400	21300	21400	21250	2728
416	20241202	135800	7300184800	21250	21300	21300	21250	156
417	20241202	135700	7296864800	21300	21300	21300	21300	311
418	20241202	135600	7290240500	21350	21350	21350	21350	0
419	20241202	135500	7290240500	21350	21400	21400	21350	226
420	20241202	135400	7285413750	21400	21450	21450	21400	59
421	20241202	135300	7284148900	21400	21500	21500	21400	212
422	20241202	135200	7279608500	21500	21500	21500	21500	1
423	20241202	135100	7279587000	21500	21350	21500	21350	1244
424	20241202	135000	7252931100	21350	21350	21350	21350	45
425	20241202	134900	7251970350	21350	21350	21350	21350	193
426	20241202	134800	7247849800	21300	21300	21300	21250	372
427	20241202	134700	7239926450	21300	21300	21300	21300	48
428	20241202	134600	7238904050	21300	21250	21300	21250	262
429	20241202	134500	7233334350	21300	21350	21350	21250	2165
430	20241202	134400	7187264500	21350	21350	21400	21350	191
431	20241202	134300	7183183750	21300	21300	21350	21300	554
432	20241202	134200	7171381350	21350	21400	21400	21300	96
433	20241202	134100	7169329800	21350	21350	21350	21300	342
434	20241202	134000	7162037700	21350	21350	21400	21300	227
435	20241202	133900	7157191200	21350	21400	21450	21350	428
436	20241202	133800	7148046600	21450	21400	21450	21400	53
437	20241202	133700	7146910200	21400	21450	21450	21400	52
438	20241202	133600	7145795150	21400	21450	21500	21350	1290
439	20241202	133500	7118089000	21400	21450	21500	21400	630
440	20241202	133400	7104588950	21400	21350	21400	21350	221
441	20241202	133300	7099860050	21350	21400	21400	21350	63
442	20241202	133200	7098512650	21350	21350	21350	21350	408
443	20241202	133100	7089801850	21400	21400	21400	21400	401
444	20241202	133000	7081220450	21450	21450	21450	21450	0
445	20241202	132900	7081220450	21450	21350	21450	21350	23
446	20241202	132800	7080729300	21300	21300	21300	21300	0
447	20241202	132700	7080729300	21300	21300	21300	21300	0
448	20241202	132600	7080729300	21300	21300	21350	21300	147
449	20241202	132500	7077590950	21300	21300	21350	21300	61
450	20241202	132400	7076291100	21300	21300	21300	21300	47
451	20241202	132300	7075290000	21300	21350	21350	21300	527
452	20241202	132200	7064064800	21300	21300	21300	21300	116
453	20241202	132100	7061594000	21300	21300	21300	21300	27
454	20241202	132000	7061018900	21250	21250	21250	21250	764
455	20241202	131900	7044783900	21250	21200	21250	21200	286
456	20241202	131800	7038712050	21200	21200	21200	21200	49
457	20241202	131700	7037673250	21200	21200	21200	21200	19
458	20241202	131600	7037270450	21200	21200	21200	21200	42
459	20241202	131500	7036380050	21200	21200	21200	21200	168
460	20241202	131400	7032818450	21200	21250	21250	21200	27
461	20241202	131300	7032246000	21250	21250	21250	21250	49
462	20241202	131200	7031204750	21250	21250	21250	21250	96
463	20241202	131100	7029164750	21200	21200	21200	21200	0
464	20241202	131000	7029164750	21200	21200	21200	21200	107
465	20241202	130900	7026896350	21250	21250	21250	21250	100
466	20241202	130800	7024771350	21250	21250	21250	21250	30
467	20241202	130700	7024133850	21150	21200	21200	21150	496
468	20241202	130600	7013623450	21200	21150	21200	21150	477
469	20241202	130500	7003516300	21150	21150	21150	21150	20
470	20241202	130400	7003093300	21200	21150	21200	21150	512
471	20241202	130300	6992248900	21150	21200	21250	21150	1052
472	20241202	130200	6969956750	21200	21400	21400	21200	2504
473	20241202	130100	6916686650	21400	21400	21400	21350	52
474	20241202	130000	6915573900	21400	21400	21400	21400	14
475	20241202	125900	6915274300	21300	21350	21400	21300	272
476	20241202	125800	6909465400	21350	21350	21350	21350	249
477	20241202	125700	6904149250	21350	21350	21350	21350	3
478	20241202	125600	6904085200	21350	21400	21400	21350	724
479	20241202	125500	6888627300	21400	21450	21450	21400	66
480	20241202	125400	6887213850	21350	21300	21350	21300	255
481	20241202	125300	6881770400	21300	21300	21300	21300	0
482	20241202	125200	6881770400	21300	21300	21300	21300	321
483	20241202	125100	6874933100	21300	21350	21350	21250	622
484	20241202	125000	6861684150	21300	21350	21350	21300	119
485	20241202	124900	6859145450	21350	21350	21350	21350	403
486	20241202	124800	6850541400	21350	21300	21350	21300	33
487	20241202	124700	6849837400	21300	21350	21350	21300	104
488	20241202	124600	6847621700	21350	21300	21350	21300	69
489	20241202	124500	6846149850	21300	21300	21300	21300	64
490	20241202	124400	6844786650	21250	21250	21300	21250	73
491	20241202	124300	6843235300	21350	21200	21350	21200	53
492	20241202	124200	6842105850	21200	21200	21200	21200	100
493	20241202	124100	6839985850	21150	21250	21250	21100	8539
494	20241202	124000	6658609700	21250	21200	21250	21100	2421
495	20241202	123900	6607399650	21200	21300	21350	21200	1431
496	20241202	123800	6576928900	21300	21300	21350	21300	118
497	20241202	123700	6574412900	21300	21300	21350	21300	893
498	20241202	123600	6555391050	21350	21450	21450	21300	1877
499	20241202	123500	6515334600	21450	21400	21450	21400	9
500	20241202	123400	6515141600	21400	21500	21500	21400	543
501	20241202	123300	6503494850	21500	21450	21500	21450	11
502	20241202	123200	6503258850	21500	21500	21500	21500	202
503	20241202	123100	6498915850	21450	21400	21450	21400	21
504	20241202	123000	6498466250	21450	21400	21450	21400	110
505	20241202	122900	6496107250	21450	21450	21450	21450	31
506	20241202	122800	6495442300	21450	21450	21450	21450	65
507	20241202	122700	6494048050	21400	21400	21400	21400	26
508	20241202	122600	6493491650	21400	21400	21400	21400	473
509	20241202	122500	6483369450	21350	21350	21400	21350	347
510	20241202	122400	6475956000	21350	21400	21400	21350	985
511	20241202	122300	6454921750	21400	21400	21400	21350	662
512	20241202	122200	6440759550	21450	21400	21450	21400	264
513	20241202	122100	6435098250	21400	21450	21450	21400	12
514	20241202	122000	6434841250	21400	21400	21450	21400	305
515	20241202	121900	6428313850	21400	21400	21400	21400	51
516	20241202	121800	6427222450	21450	21400	21450	21400	11
517	20241202	121700	6426986550	21400	21400	21400	21400	50
518	20241202	121600	6425916550	21400	21400	21400	21400	5
519	20241202	121500	6425809550	21450	21450	21450	21450	1
520	20241202	121400	6425788100	21400	21400	21450	21400	1019
521	20241202	121300	6403963900	21450	21450	21450	21400	805
522	20241202	121200	6386714000	21450	21450	21450	21450	6
523	20241202	121100	6386585300	21450	21400	21500	21400	20
524	20241202	121000	6386156000	21400	21400	21450	21400	206
525	20241202	120900	6381742550	21400	21400	21400	21350	2388
526	20241202	120800	6330666400	21400	21600	21600	21400	7384
527	20241202	120700	6171982900	21550	21600	21600	21550	870
528	20241202	120600	6153212350	21600	21600	21600	21600	100
529	20241202	120500	6151052350	21600	21650	21650	21600	1020
530	20241202	120400	6129008850	21650	21600	21650	21600	45
531	20241202	120300	6128036600	21600	21600	21600	21600	23
532	20241202	120200	6127539800	21600	21600	21650	21600	167
533	20241202	120100	6123927600	21650	21650	21650	21600	243
534	20241202	120000	6118671700	21650	21650	21650	21600	598
535	20241202	115900	6105749250	21600	21650	21650	21600	506
536	20241202	115800	6094804150	21650	21650	21650	21650	201
537	20241202	115700	6090452500	21650	21650	21650	21600	1820
538	20241202	115600	6051075200	21650	21650	21650	21650	76
539	20241202	115500	6049429800	21700	21700	21800	21650	413
540	20241202	115400	6040470650	21800	21750	21800	21750	90
541	20241202	115300	6038512900	21750	21750	21750	21700	1828
542	20241202	115200	5998841050	21750	21750	21750	21700	251
543	20241202	115100	5993382600	21800	21750	21800	21750	233
544	20241202	115000	5988312650	21750	21750	21750	21750	497
545	20241202	114900	5977502900	21800	21800	21800	21800	60
546	20241202	114800	5976194900	21850	21800	21850	21750	44
547	20241202	114700	5975235800	21850	21850	21850	21850	60
548	20241202	114600	5973924800	21750	21800	21850	21750	49
549	20241202	114500	5972855600	21800	21750	21800	21750	183
550	20241202	114400	5968872350	21750	21750	21750	21750	12
551	20241202	114300	5968611350	21850	21750	21850	21750	159
552	20241202	114200	5965147200	21850	21850	21850	21850	114
553	20241202	114100	5962656300	21850	21850	21850	21850	68
554	20241202	114000	5961170500	21800	21800	21800	21800	101
555	20241202	113900	5958968700	21850	21750	21850	21750	66
556	20241202	113800	5957527200	21850	21850	21850	21800	601
557	20241202	113700	5944395450	21850	21850	21850	21750	120
558	20241202	113600	5941778450	21750	21750	21750	21750	23
559	20241202	113500	5941278200	21750	21750	21800	21750	302
560	20241202	113400	5934706750	21750	21750	21800	21750	1082
561	20241202	113300	5911131900	21900	21800	21900	21750	700
562	20241202	113200	5895866700	21800	21800	21800	21800	1
563	20241202	113100	5895844900	21750	21800	21900	21750	1065
564	20241202	113000	5872639500	21800	21900	21900	21800	2632
565	20241202	112900	5815148500	21950	22000	22000	21950	87
566	20241202	112800	5813235600	21950	21950	21950	21950	16
567	20241202	112700	5812884400	22050	22000	22050	21900	139
568	20241202	112600	5809825600	22000	21950	22050	21950	661
569	20241202	112500	5795288950	22000	22050	22050	22000	65
570	20241202	112400	5793855750	22050	21950	22050	21950	51
571	20241202	112300	5792735300	22000	22000	22050	21950	353
572	20241202	112200	5784980650	22000	22000	22000	22000	194
573	20241202	112100	5780712650	22050	22000	22050	22000	416
574	20241202	112000	5771557600	22000	22000	22050	22000	66
575	20241202	111900	5770103450	22000	22000	22050	22000	182
576	20241202	111800	5766097000	21950	22050	22050	21950	192
577	20241202	111700	5761867600	22050	21950	22050	21900	1061
578	20241202	111600	5738513850	22000	22000	22200	22000	3016
579	20241202	111500	5671898750	22000	22000	22000	22000	84
580	20241202	111400	5670050750	22000	22000	22000	22000	305
581	20241202	111300	5663340750	22000	21950	22000	21950	166
582	20241202	111200	5659689500	21950	21950	21950	21950	76
583	20241202	111100	5658021300	21950	21950	22000	21950	165
584	20241202	111000	5654394150	21950	21950	21950	21950	211
585	20241202	110900	5649762700	22000	22000	22000	22000	60
586	20241202	110800	5648442700	21950	22000	22000	21950	236
587	20241202	110700	5643250750	22050	22000	22050	22000	689
588	20241202	110600	5628089750	22050	22100	22100	22050	933
589	20241202	110500	5607514450	22100	22100	22100	22050	1137
590	20241202	110400	5582398950	22050	22000	22050	22000	661
591	20241202	110300	5567842850	21950	21900	21950	21900	331
592	20241202	110200	5560582400	21950	21950	21950	21950	2
593	20241202	110100	5560538500	21950	22000	22000	21950	169
594	20241202	110000	5556825750	21950	22050	22100	21950	732
595	20241202	105900	5540723750	22000	21950	22100	21950	427
596	20241202	105800	5531329950	21950	21850	21950	21850	248
597	20241202	105700	5525909250	21850	21950	21950	21850	90
598	20241202	105600	5523936250	21800	21900	21900	21800	1695
599	20241202	105500	5486960200	21900	21950	21950	21800	4818
600	20241202	105400	5381686500	22000	22100	22200	22000	768
601	20241202	105300	5364756250	22200	22200	22200	22100	267
602	20241202	105200	5358838400	22200	22100	22200	22100	1801
603	20241202	105100	5318876350	22100	22100	22100	22100	510
604	20241202	105000	5307605350	22050	22050	22050	22050	14
605	20241202	104900	5307296650	22050	22000	22050	22000	589
606	20241202	104800	5294316850	21900	21900	21900	21900	0
607	20241202	104700	5294316850	21900	21900	21950	21900	70
608	20241202	104600	5292780850	21900	21950	21950	21850	114
609	20241202	104500	5290283900	21950	22000	22000	21950	111
610	20241202	104400	5287844450	22000	22000	22000	22000	0
611	20241202	104300	5287844450	22000	21950	22000	21950	80
612	20241202	104200	5286085200	21850	21900	21900	21850	1038
613	20241202	104100	5263397100	22000	21950	22000	21950	121
614	20241202	104000	5260735150	21900	22050	22050	21900	579
615	20241202	103900	5248000300	22050	22050	22050	22050	198
616	20241202	103800	5243634400	22050	22000	22050	22000	907
617	20241202	103700	5223677300	22000	21900	22000	21900	1120
618	20241202	103600	5199083500	21950	21850	21950	21750	2541
619	20241202	103500	5143748950	21850	21850	21850	21850	61
620	20241202	103400	5142416100	21800	21850	21850	21800	533
621	20241202	103300	5130787450	21850	21900	21900	21800	184
622	20241202	103200	5126761100	21850	21800	21850	21800	450
623	20241202	103100	5116947800	21900	21900	21900	21900	63
624	20241202	103000	5115568100	21800	21800	21800	21800	134
625	20241202	102900	5112646900	21800	21950	22000	21800	789
626	20241202	102800	5095380000	22000	22000	22000	21950	1605
627	20241202	102700	5060074950	22000	22000	22050	21950	1009
628	20241202	102600	5037872250	22000	21850	22000	21800	912
629	20241202	102500	5017870500	21800	21750	21800	21750	119
630	20241202	102400	5015280750	21900	21850	21900	21800	817
631	20241202	102300	4997432850	21900	21850	21900	21850	77
632	20241202	102200	4995749250	21900	21850	21900	21850	493
633	20241202	102100	4984960000	21800	21700	21800	21650	117
634	20241202	102000	4982410350	21800	21650	21800	21650	1012
635	20241202	101900	4960458400	21650	21700	21700	21650	101
636	20241202	101800	4958271200	21650	21800	21850	21650	2239
637	20241202	101700	4909650950	21850	21900	21900	21850	190
638	20241202	101600	4905494700	21900	21800	21900	21800	523
639	20241202	101500	4894084200	21850	21800	21900	21800	138
640	20241202	101400	4891065800	21750	21800	21900	21750	638
641	20241202	101300	4877139950	21700	21700	21700	21700	394
642	20241202	101200	4868590150	21700	21700	21850	21700	130
643	20241202	101100	4865761550	21700	21800	21800	21700	1623
644	20241202	101000	4830521550	21800	21750	21800	21750	420
645	20241202	100900	4821383200	21750	21750	21750	21750	649
646	20241202	100800	4807267450	21750	21800	21800	21750	700
647	20241202	100700	4792029300	21750	21950	21950	21700	9733
648	20241202	100600	4579590350	21950	21950	22000	21950	569
649	20241202	100500	4567097800	22000	21950	22000	21950	117
650	20241202	100400	4564524650	22000	22000	22000	21950	432
651	20241202	100300	4555029150	22000	21950	22000	21900	869
652	20241202	100200	4535946300	21950	22000	22000	21900	917
653	20241202	100100	4515816950	22000	22100	22100	22000	3073
654	20241202	100000	4448104450	22100	22150	22250	22100	314
655	20241202	095900	4441145300	22200	22400	22400	22100	3428
656	20241202	095800	4365068200	22350	22300	22400	22300	273
657	20241202	095700	4358965750	22300	22300	22350	22300	213
658	20241202	095600	4354208600	22350	22400	22450	22350	365
659	20241202	095500	4346039750	22400	22400	22450	22350	656
660	20241202	095400	4331346400	22400	22450	22450	22300	689
661	20241202	095300	4315924000	22450	22500	22500	22400	1337
662	20241202	095200	4285901050	22450	22350	22450	22300	1497
663	20241202	095100	4252332250	22300	22350	22350	22300	560
664	20241202	095000	4239839850	22250	22300	22400	22250	889
665	20241202	094900	4220005050	22350	22100	22350	22100	1174
666	20241202	094800	4193901950	22100	22550	22550	22100	5119
667	20241202	094700	4080154800	22550	22550	22600	22500	331
668	20241202	094600	4072692050	22600	22600	22650	22550	576
669	20241202	094500	4059669050	22600	22600	22600	22550	1010
670	20241202	094400	4036847600	22600	22500	22600	22450	3322
671	20241202	094300	3961960000	22550	22500	22550	22400	3716
672	20241202	094200	3878359800	22450	22450	22500	22400	1173
673	20241202	094100	3852026150	22450	22450	22500	22400	743
674	20241202	094000	3835361100	22450	22550	22600	22450	1512
675	20241202	093900	3801291100	22500	22500	22550	22450	903
676	20241202	093800	3780967450	22500	22450	22500	22450	2105
677	20241202	093700	3733664100	22400	22450	22450	22400	220
678	20241202	093600	3728728450	22450	22400	22500	22400	759
679	20241202	093500	3711697350	22350	22550	22550	22350	2547
680	20241202	093400	3654486750	22600	22700	22700	22550	1305
681	20241202	093300	3624963850	22700	22550	22700	22550	10570
682	20241202	093200	3385746550	22550	22200	22550	22200	5113
683	20241202	093100	3271240500	22150	22300	22350	22100	2159
684	20241202	093000	3223345000	22300	22250	22400	22200	3726
685	20241202	092900	3140525600	22250	22400	22400	22250	1294
686	20241202	092800	3111653400	22450	22500	22600	22400	1860
687	20241202	092700	3069835550	22500	22250	22650	22200	5953
688	20241202	092600	2935986600	22250	22400	22550	22250	2019
689	20241202	092500	2890905800	22350	22600	22650	22300	10663
690	20241202	092400	2651032550	22550	22600	22650	22500	5802
691	20241202	092300	2520040650	22600	22500	22600	22450	2187
692	20241202	092200	2470799500	22500	22500	22550	22450	4245
693	20241202	092100	2375281350	22500	22350	22500	22300	4633
694	20241202	092000	2271502150	22350	22350	22400	22300	662
695	20241202	091900	2256687550	22350	22250	22400	22200	2413
696	20241202	091800	2202831150	22200	22200	22300	22100	1422
697	20241202	091700	2171264800	22250	22150	22250	22100	2265
698	20241202	091600	2121150350	22250	22200	22250	22150	2181
699	20241202	091500	2072768850	22100	22250	22250	22100	3428
700	20241202	091400	1996827750	22250	22400	22400	22250	747
701	20241202	091300	1980162250	22350	22200	22400	22100	2469
702	20241202	091200	1925222300	22200	22300	22300	22200	6097
703	20241202	091100	1789719850	22250	22400	22550	22250	7489
704	20241202	091000	1621666900	22400	22500	22550	22300	10336
705	20241202	090900	1389359400	22500	22300	22500	22300	9745
706	20241202	090800	1171111400	22250	22300	22300	22100	3062
707	20241202	090700	1103010500	22300	22200	22350	22100	11030
708	20241202	090600	857279400	22150	21950	22200	21850	8534
709	20241202	090500	669553550	21950	21900	22000	21850	6861
710	20241202	090400	519110100	22000	21850	22000	21550	5160
711	20241202	090300	406184600	21950	21450	22000	21350	8790
712	20241202	090200	215241600	21450	21550	21600	21350	824
713	20241202	090100	197631750	21450	21400	21700	21350	5412
714	20241202	090000	81193350	21400	21300	21450	21300	3757