KissMeData/007310/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185000	1429689000	406000	406000	406000	406000	206
3	20241203	184900	1429689000	406000	406000	406000	406000	0
4	20241203	184800	1429689000	406000	406000	406000	406000	0
5	20241203	184700	1429689000	406000	406000	406000	406000	0
6	20241203	184600	1429689000	406000	406000	406000	406000	0
7	20241203	184500	1429689000	406000	406000	406000	406000	0
8	20241203	184400	1429689000	406000	406000	406000	406000	0
9	20241203	184300	1429689000	406000	406000	406000	406000	0
10	20241203	184200	1429689000	406000	406000	406000	406000	0
11	20241203	184100	1429689000	406000	406000	406000	406000	0
12	20241203	184000	1429689000	406000	406000	406000	406000	0
13	20241203	183900	1429689000	406000	406000	406000	406000	0
14	20241203	183800	1429689000	406000	406000	406000	406000	0
15	20241203	183700	1429689000	406000	406000	406000	406000	0
16	20241203	183600	1429689000	406000	406000	406000	406000	0
17	20241203	183500	1429689000	406000	406000	406000	406000	0
18	20241203	183400	1429689000	406000	406000	406000	406000	0
19	20241203	183300	1429689000	406000	406000	406000	406000	0
20	20241203	183200	1429689000	406000	406000	406000	406000	0
21	20241203	183100	1429689000	406000	406000	406000	406000	0
22	20241203	183000	1429689000	406000	406000	406000	406000	0
23	20241203	182900	1429689000	406000	406000	406000	406000	0
24	20241203	182800	1429689000	406000	406000	406000	406000	0
25	20241203	182700	1429689000	406000	406000	406000	406000	0
26	20241203	182600	1429689000	406000	406000	406000	406000	0
27	20241203	182500	1429689000	406000	406000	406000	406000	0
28	20241203	182400	1429689000	406000	406000	406000	406000	0
29	20241203	182300	1429689000	406000	406000	406000	406000	0
30	20241203	182200	1429689000	406000	406000	406000	406000	0
31	20241203	182100	1429689000	406000	406000	406000	406000	0
32	20241203	182000	1429689000	406000	406000	406000	406000	206
33	20241203	181900	1429689000	406000	406000	406000	406000	0
34	20241203	181800	1429689000	406000	406000	406000	406000	0
35	20241203	181700	1429689000	406000	406000	406000	406000	0
36	20241203	181600	1429689000	406000	406000	406000	406000	0
37	20241203	181500	1429689000	406000	406000	406000	406000	0
38	20241203	181400	1429689000	406000	406000	406000	406000	0
39	20241203	181300	1429689000	406000	406000	406000	406000	0
40	20241203	181200	1429689000	406000	406000	406000	406000	0
41	20241203	181100	1429689000	406000	406000	406000	406000	0
42	20241203	181000	1429689000	406000	406000	406000	406000	0
43	20241203	180900	1429689000	406000	406000	406000	406000	0
44	20241203	180800	1429689000	406000	406000	406000	406000	0
45	20241203	180700	1429689000	406000	406000	406000	406000	0
46	20241203	180600	1429689000	406000	406000	406000	406000	0
47	20241203	180500	1429689000	406000	406000	406000	406000	0
48	20241203	180400	1429689000	406000	406000	406000	406000	0
49	20241203	180300	1429689000	406000	406000	406000	406000	0
50	20241203	180200	1429689000	406000	406000	406000	406000	0
51	20241203	180100	1429689000	406000	406000	406000	406000	0
52	20241203	180000	1429689000	406000	406000	406000	406000	0
53	20241203	175900	1429689000	406000	406000	406000	406000	0
54	20241203	175800	1429689000	406000	406000	406000	406000	0
55	20241203	175700	1429689000	406000	406000	406000	406000	0
56	20241203	175600	1429689000	406000	406000	406000	406000	0
57	20241203	175500	1429689000	406000	406000	406000	406000	0
58	20241203	175400	1429689000	406000	406000	406000	406000	0
59	20241203	175300	1429689000	406000	406000	406000	406000	0
60	20241203	175200	1429689000	406000	406000	406000	406000	0
61	20241203	175100	1429689000	406000	406000	406000	406000	0
62	20241203	175000	1429689000	406000	406000	406000	406000	206
63	20241203	174900	1429689000	406000	406000	406000	406000	0
64	20241203	174800	1429689000	406000	406000	406000	406000	0
65	20241203	174700	1429689000	406000	406000	406000	406000	0
66	20241203	174600	1429689000	406000	406000	406000	406000	0
67	20241203	174500	1429689000	406000	406000	406000	406000	0
68	20241203	174400	1429689000	406000	406000	406000	406000	0
69	20241203	174300	1429689000	406000	406000	406000	406000	0
70	20241203	174200	1429689000	406000	406000	406000	406000	0
71	20241203	174100	1429689000	406000	406000	406000	406000	0
72	20241203	174000	1429689000	406000	406000	406000	406000	0
73	20241203	173900	1429689000	406000	406000	406000	406000	0
74	20241203	173800	1429689000	406000	406000	406000	406000	0
75	20241203	173700	1429689000	406000	406000	406000	406000	0
76	20241203	173600	1429689000	406000	406000	406000	406000	0
77	20241203	173500	1429689000	406000	406000	406000	406000	0
78	20241203	173400	1429689000	406000	406000	406000	406000	0
79	20241203	173300	1429689000	406000	406000	406000	406000	0
80	20241203	173200	1429689000	406000	406000	406000	406000	0
81	20241203	173100	1429689000	406000	406000	406000	406000	0
82	20241203	173000	1429689000	406000	406000	406000	406000	0
83	20241203	172900	1429689000	406000	406000	406000	406000	0
84	20241203	172800	1429689000	406000	406000	406000	406000	0
85	20241203	172700	1429689000	406000	406000	406000	406000	0
86	20241203	172600	1429689000	406000	406000	406000	406000	0
87	20241203	172500	1429689000	406000	406000	406000	406000	0
88	20241203	172400	1429689000	406000	406000	406000	406000	0
89	20241203	172300	1429689000	406000	406000	406000	406000	0
90	20241203	172200	1429689000	406000	406000	406000	406000	0
91	20241203	172100	1429689000	406000	406000	406000	406000	0
92	20241203	172000	1429689000	406000	406000	406000	406000	206
93	20241203	171900	1429689000	406000	406000	406000	406000	0
94	20241203	171800	1429689000	406000	406000	406000	406000	0
95	20241203	171700	1429689000	406000	406000	406000	406000	0
96	20241203	171600	1429689000	406000	406000	406000	406000	0
97	20241203	171500	1429689000	406000	406000	406000	406000	0
98	20241203	171400	1429689000	406000	406000	406000	406000	0
99	20241203	171300	1429689000	406000	406000	406000	406000	0
100	20241203	171200	1429689000	406000	406000	406000	406000	0
101	20241203	171100	1429689000	406000	406000	406000	406000	0
102	20241203	171000	1429689000	406000	406000	406000	406000	0
103	20241203	170900	1429689000	406000	406000	406000	406000	0
104	20241203	170800	1429689000	406000	406000	406000	406000	0
105	20241203	170700	1429689000	406000	406000	406000	406000	0
106	20241203	170600	1429689000	406000	406000	406000	406000	0
107	20241203	170500	1429689000	406000	406000	406000	406000	0
108	20241203	170400	1429689000	406000	406000	406000	406000	0
109	20241203	170300	1429689000	406000	406000	406000	406000	0
110	20241203	170200	1429689000	406000	406000	406000	406000	0
111	20241203	170100	1429689000	406000	406000	406000	406000	0
112	20241203	170000	1429689000	406000	406000	406000	406000	0
113	20241203	165900	1429689000	406000	406000	406000	406000	0
114	20241203	165800	1429689000	406000	406000	406000	406000	0
115	20241203	165700	1429689000	406000	406000	406000	406000	0
116	20241203	165600	1429689000	406000	406000	406000	406000	0
117	20241203	165500	1429689000	406000	406000	406000	406000	0
118	20241203	165400	1429689000	406000	406000	406000	406000	0
119	20241203	165300	1429689000	406000	406000	406000	406000	0
120	20241203	165200	1429689000	406000	406000	406000	406000	0
121	20241203	165100	1429689000	406000	406000	406000	406000	0
122	20241203	165000	1429689000	406000	406000	406000	406000	206
123	20241203	164900	1429689000	406000	406000	406000	406000	0
124	20241203	164800	1429689000	406000	406000	406000	406000	0
125	20241203	164700	1429689000	406000	406000	406000	406000	0
126	20241203	164600	1429689000	406000	406000	406000	406000	0
127	20241203	164500	1429689000	406000	406000	406000	406000	0
128	20241203	164400	1429689000	406000	406000	406000	406000	0
129	20241203	164300	1429689000	406000	406000	406000	406000	0
130	20241203	164200	1429689000	406000	406000	406000	406000	0
131	20241203	164100	1429689000	406000	406000	406000	406000	0
132	20241203	164000	1429689000	406000	406000	406000	406000	0
133	20241203	163900	1429689000	406000	406000	406000	406000	0
134	20241203	163800	1429689000	406000	406000	406000	406000	0
135	20241203	163700	1429689000	406000	406000	406000	406000	0
136	20241203	163600	1429689000	406000	406000	406000	406000	0
137	20241203	163500	1429689000	406000	406000	406000	406000	0
138	20241203	163400	1429689000	406000	406000	406000	406000	0
139	20241203	163300	1429689000	406000	406000	406000	406000	0
140	20241203	163200	1429689000	406000	406000	406000	406000	0
141	20241203	163100	1429689000	406000	406000	406000	406000	0
142	20241203	163000	1429689000	406000	406000	406000	406000	0
143	20241203	162900	1429689000	406000	406000	406000	406000	0
144	20241203	162800	1429689000	406000	406000	406000	406000	0
145	20241203	162700	1429689000	406000	406000	406000	406000	0
146	20241203	162600	1429689000	406000	406000	406000	406000	0
147	20241203	162500	1429689000	406000	406000	406000	406000	0
148	20241203	162400	1429689000	406000	406000	406000	406000	0
149	20241203	162300	1429689000	406000	406000	406000	406000	0
150	20241203	162200	1429689000	406000	406000	406000	406000	0
151	20241203	162100	1429689000	406000	406000	406000	406000	0
152	20241203	162000	1429689000	406000	406000	406000	406000	206
153	20241203	161900	1429689000	406000	406000	406000	406000	0
154	20241203	161800	1429689000	406000	406000	406000	406000	0
155	20241203	161700	1429689000	406000	406000	406000	406000	0
156	20241203	161600	1429689000	406000	406000	406000	406000	0
157	20241203	161500	1429689000	406000	406000	406000	406000	0
158	20241203	161400	1429689000	406000	406000	406000	406000	0
159	20241203	161300	1429689000	406000	406000	406000	406000	0
160	20241203	161200	1429689000	406000	406000	406000	406000	0
161	20241203	161100	1429689000	406000	406000	406000	406000	0
162	20241203	161000	1429689000	406000	406000	406000	406000	0
163	20241203	160900	1429689000	406000	406000	406000	406000	0
164	20241203	160800	1429689000	406000	406000	406000	406000	0
165	20241203	160700	1429689000	406000	406000	406000	406000	0
166	20241203	160600	1429689000	406000	406000	406000	406000	0
167	20241203	160500	1429689000	406000	406000	406000	406000	0
168	20241203	160400	1429689000	406000	406000	406000	406000	0
169	20241203	160300	1429689000	406000	406000	406000	406000	0
170	20241203	160200	1429689000	406000	406000	406000	406000	0
171	20241203	160100	1429689000	406000	406000	406000	406000	0
172	20241203	160000	1429689000	406000	406000	406000	406000	0
173	20241203	155900	1429689000	406000	406000	406000	406000	0
174	20241203	155800	1429689000	406000	406000	406000	406000	0
175	20241203	155700	1429689000	406000	406000	406000	406000	0
176	20241203	155600	1429689000	406000	406000	406000	406000	0
177	20241203	155500	1429689000	406000	406000	406000	406000	0
178	20241203	155400	1429689000	406000	406000	406000	406000	0
179	20241203	155300	1429689000	406000	406000	406000	406000	0
180	20241203	155200	1429689000	406000	406000	406000	406000	0
181	20241203	155100	1429689000	406000	406000	406000	406000	0
182	20241203	155000	1429689000	406000	406000	406000	406000	206
183	20241203	154900	1429689000	406000	406000	406000	406000	0
184	20241203	154800	1429689000	406000	406000	406000	406000	0
185	20241203	154700	1429689000	406000	406000	406000	406000	0
186	20241203	154600	1429689000	406000	406000	406000	406000	0
187	20241203	154500	1429689000	406000	406000	406000	406000	0
188	20241203	154400	1429689000	406000	406000	406000	406000	0
189	20241203	154300	1429689000	406000	406000	406000	406000	0
190	20241203	154200	1429689000	406000	406000	406000	406000	0
191	20241203	154100	1429689000	406000	406000	406000	406000	0
192	20241203	154000	1429689000	406000	406000	406000	406000	0
193	20241203	153900	1429689000	406000	406000	406000	406000	0
194	20241203	153800	1429689000	406000	406000	406000	406000	0
195	20241203	153700	1429689000	406000	406000	406000	406000	0
196	20241203	153600	1429689000	406000	406000	406000	406000	0
197	20241203	153500	1429689000	406000	406000	406000	406000	0
198	20241203	153400	1429689000	406000	406000	406000	406000	0
199	20241203	153300	1429689000	406000	406000	406000	406000	0
200	20241203	153200	1429689000	406000	406000	406000	406000	0
201	20241203	153100	1429689000	406000	406000	406000	406000	0
202	20241203	153000	1429689000	406000	406000	406000	406000	206
203	20241203	152900	1346053000	406000	406000	406000	406000	0
204	20241203	152800	1346053000	406000	406000	406000	406000	0
205	20241203	152700	1346053000	406000	406000	406000	406000	0
206	20241203	152600	1346053000	406000	406000	406000	406000	0
207	20241203	152500	1346053000	406000	406000	406000	406000	0
208	20241203	152400	1346053000	406000	406000	406000	406000	0
209	20241203	152300	1346053000	406000	406000	406000	406000	0
210	20241203	152200	1346053000	406000	406000	406000	406000	0
211	20241203	152100	1346053000	406000	406000	406000	406000	0
212	20241203	152000	1346053000	406000	406000	406000	406000	0
213	20241203	151900	1346053000	406000	406000	406000	406000	10
214	20241203	151800	1341993000	406500	406500	406500	406500	5
215	20241203	151700	1339960500	406500	406500	406500	406500	11
216	20241203	151600	1335489000	407000	408000	408000	407000	116
217	20241203	151500	1288178000	407500	407500	407500	406500	80
218	20241203	151400	1255602000	405500	407500	407500	405500	10
219	20241203	151300	1251531000	405500	408500	408500	405500	16
220	20241203	151200	1245026000	408500	407000	408500	405500	14
221	20241203	151100	1239330000	408500	408500	408500	408500	3
222	20241203	151000	1238104500	407000	407000	407000	407000	1
223	20241203	150900	1237697500	408500	408500	408500	408500	3
224	20241203	150800	1236472000	408500	408500	408500	408500	1
225	20241203	150700	1236063500	408500	408000	408500	408000	2
226	20241203	150600	1235247000	408500	408500	408500	408500	1
227	20241203	150500	1234838500	408000	408000	408000	408000	4
228	20241203	150400	1233206500	408500	408500	408500	408500	0
229	20241203	150300	1233206500	408500	408500	408500	408500	5
230	20241203	150200	1231164000	408500	408500	408500	408500	1
231	20241203	150100	1230755500	407000	407500	407500	407000	22
232	20241203	150000	1221795500	408000	408000	408000	408000	2
233	20241203	145900	1220979500	407500	407500	407500	407500	0
234	20241203	145800	1220979500	407500	407500	407500	407500	1
235	20241203	145700	1220572000	407500	407500	407500	407500	3
236	20241203	145600	1219349500	407500	407500	407500	407500	0
237	20241203	145500	1219349500	407500	407500	407500	407500	0
238	20241203	145400	1219349500	407500	407500	407500	407500	9
239	20241203	145300	1215682000	407500	407500	407500	407500	0
240	20241203	145200	1215682000	407500	407500	407500	407500	1
241	20241203	145100	1215274500	407500	407500	407500	407500	0
242	20241203	145000	1215274500	407500	407500	407500	407500	0
243	20241203	144900	1215274500	407500	407000	407500	407000	20
244	20241203	144800	1207125500	407500	407500	407500	407500	0
245	20241203	144700	1207125500	407500	407500	407500	407500	1
246	20241203	144600	1206718000	407500	407500	407500	407500	0
247	20241203	144500	1206718000	407500	408000	408000	407500	17
248	20241203	144400	1199790000	408000	408000	408000	408000	2
249	20241203	144300	1198974000	408000	408000	408000	408000	1
250	20241203	144200	1198566000	408000	408000	408000	408000	0
251	20241203	144100	1198566000	408000	408000	408000	408000	2
252	20241203	144000	1197750000	408000	408000	408000	408000	0
253	20241203	143900	1197750000	408000	408000	408000	408000	3
254	20241203	143800	1196526000	408000	408000	408000	408000	2
255	20241203	143700	1195710000	408000	408000	408000	408000	2
256	20241203	143600	1194894000	408000	408000	408000	408000	0
257	20241203	143500	1194894000	408000	408000	408000	408000	10
258	20241203	143400	1190814000	408500	408000	408500	408000	3
259	20241203	143300	1189589000	408500	408500	408500	408500	0
260	20241203	143200	1189589000	408500	408500	408500	408500	0
261	20241203	143100	1189589000	408500	408500	408500	408500	0
262	20241203	143000	1189589000	408500	408000	408500	408000	24
263	20241203	142900	1179785500	408000	408500	408500	408000	6
264	20241203	142800	1177335000	408500	408500	409000	408500	9
265	20241203	142700	1173658000	409000	409000	409000	409000	1
266	20241203	142600	1173249000	409000	409000	409000	409000	0
267	20241203	142500	1173249000	409000	409000	409000	409000	2
268	20241203	142400	1172431000	409000	409000	409000	409000	0
269	20241203	142300	1172431000	409000	409000	409000	409000	1
270	20241203	142200	1172022000	409000	409000	409000	409000	0
271	20241203	142100	1172022000	409000	409000	409000	409000	1
272	20241203	142000	1171613000	408500	408500	408500	408500	3
273	20241203	141900	1170387500	409000	408500	409000	408500	3
274	20241203	141800	1169161500	409000	409000	409000	409000	3
275	20241203	141700	1167934500	409000	409000	409000	409000	0
276	20241203	141600	1167934500	409000	409000	409000	409000	8
277	20241203	141500	1164662500	409000	409000	409000	409000	1
278	20241203	141400	1164253500	409000	409000	409000	409000	0
279	20241203	141300	1164253500	409000	409000	409000	409000	1
280	20241203	141200	1163844500	409000	409000	409000	409000	0
281	20241203	141100	1163844500	409000	409000	409000	409000	1
282	20241203	141000	1163435500	408000	408000	408000	408000	1
283	20241203	140900	1163027500	408000	408000	408000	408000	2
284	20241203	140800	1162211500	408500	408500	408500	408500	10
285	20241203	140700	1158126500	408500	408500	408500	408500	0
286	20241203	140600	1158126500	408500	408500	408500	408500	1
287	20241203	140500	1157718000	408500	408500	408500	408500	2
288	20241203	140400	1156901000	408500	408500	409000	408500	15
289	20241203	140300	1150773000	409000	409000	409000	409000	12
290	20241203	140200	1145865000	409500	409500	409500	409500	2
291	20241203	140100	1145046000	409500	409500	409500	409500	2
292	20241203	140000	1144227000	409500	409500	409500	409500	2
293	20241203	135900	1143408000	409500	409500	409500	409500	2
294	20241203	135800	1142589000	409500	409500	409500	409500	2
295	20241203	135700	1141770000	409500	409500	409500	409500	2
296	20241203	135600	1140951000	409500	409500	409500	409500	2
297	20241203	135500	1140132000	409500	409500	409500	409500	3
298	20241203	135400	1138903500	409500	409500	409500	409500	1
299	20241203	135300	1138494000	409500	409000	409500	409000	50
300	20241203	135200	1118042000	408500	408500	408500	408500	0
301	20241203	135100	1118042000	408500	408500	408500	408500	0
302	20241203	135000	1118042000	408500	408500	408500	408500	2
303	20241203	134900	1117225000	408500	408500	408500	408500	0
304	20241203	134800	1117225000	408500	410000	410000	408500	29
305	20241203	134700	1105365000	409500	409500	409500	409500	5
306	20241203	134600	1103317500	409500	409500	409500	409500	0
307	20241203	134500	1103317500	409500	409000	409500	409000	2
308	20241203	134400	1102499000	409500	409500	409500	409500	1
309	20241203	134300	1102089500	409500	409500	409500	409500	0
310	20241203	134200	1102089500	409500	409500	409500	409500	10
311	20241203	134100	1097994500	409500	410000	410000	409500	54
312	20241203	134000	1075866500	410500	410500	410500	410500	2
313	20241203	133900	1075045500	410500	410500	410500	410500	2
314	20241203	133800	1074224500	410500	410500	410500	410500	1
315	20241203	133700	1073814000	410500	410500	410500	410500	2
316	20241203	133600	1072993000	410500	410500	410500	410500	5
317	20241203	133500	1070940500	410500	410500	410500	410500	2
318	20241203	133400	1070119500	410500	410500	410500	410500	2
319	20241203	133300	1069298500	410500	410500	410500	410500	1
320	20241203	133200	1068888000	410500	410500	410500	410500	2
321	20241203	133100	1068067000	410500	410500	410500	410500	2
322	20241203	133000	1067246000	410500	410500	410500	410500	1
323	20241203	132900	1066835500	410500	410500	410500	410500	2
324	20241203	132800	1066014500	410500	410000	410500	410000	5
325	20241203	132700	1063963500	410000	410000	410000	410000	0
326	20241203	132600	1063963500	410000	410500	410500	410000	2
327	20241203	132500	1063143000	410500	410500	410500	410500	3
328	20241203	132400	1061911500	410500	410500	410500	410500	3
329	20241203	132300	1060680000	410500	410500	410500	410500	3
330	20241203	132200	1059448500	410500	410500	410500	410500	1
331	20241203	132100	1059038000	410500	410500	410500	410500	3
332	20241203	132000	1057806500	410500	410500	410500	410500	1
333	20241203	131900	1057396000	410500	410500	410500	410500	0
334	20241203	131800	1057396000	410500	410500	410500	410500	0
335	20241203	131700	1057396000	410500	410500	410500	410500	0
336	20241203	131600	1057396000	410500	410000	410500	410000	3
337	20241203	131500	1056165500	410500	410000	410500	410000	12
338	20241203	131400	1051245000	410000	410000	410000	410000	15
339	20241203	131300	1045095000	410500	410500	410500	410500	1
340	20241203	131200	1044684500	410000	410000	410000	410000	0
341	20241203	131100	1044684500	410000	410000	410000	410000	0
342	20241203	131000	1044684500	410000	410000	410000	410000	1
343	20241203	130900	1044274500	410000	410000	410000	410000	0
344	20241203	130800	1044274500	410000	410000	410000	410000	0
345	20241203	130700	1044274500	410000	410000	410000	410000	0
346	20241203	130600	1044274500	410000	410000	410000	410000	0
347	20241203	130500	1044274500	410000	410000	410000	410000	42
348	20241203	130400	1027054500	410000	410000	410000	410000	0
349	20241203	130300	1027054500	410000	410000	410000	410000	0
350	20241203	130200	1027054500	410000	410000	410000	410000	0
351	20241203	130100	1027054500	410000	410500	410500	410000	5
352	20241203	130000	1025004000	410500	410500	410500	410500	1
353	20241203	125900	1024593500	410000	410000	410000	410000	4
354	20241203	125800	1022953500	410000	410000	410000	410000	0
355	20241203	125700	1022953500	410000	410000	410000	410000	1
356	20241203	125600	1022543500	410000	410000	410000	410000	1
357	20241203	125500	1022133500	410500	410500	410500	410500	1
358	20241203	125400	1021723000	410500	411000	411000	410500	97
359	20241203	125300	981860000	411500	411500	411500	411500	2
360	20241203	125200	981037000	411500	411500	411500	411500	0
361	20241203	125100	981037000	411500	411500	411500	411500	2
362	20241203	125000	980214000	411500	411500	411500	411500	3
363	20241203	124900	978979500	412000	412000	412000	411500	49
364	20241203	124800	958814000	412000	410500	412000	410500	145
365	20241203	124700	899212500	410500	410500	410500	410500	2
366	20241203	124600	898391500	410000	410500	410500	410000	8
367	20241203	124500	895110500	410500	410500	410500	410500	1
368	20241203	124400	894700000	410500	410500	410500	410500	1
369	20241203	124300	894289500	410500	410500	410500	410500	2
370	20241203	124200	893468500	410500	409000	410500	409000	223
371	20241203	124100	802092000	409000	408500	409000	408500	3
372	20241203	124000	800866000	409000	409000	409000	409000	1
373	20241203	123900	800457000	409000	409000	409000	409000	2
374	20241203	123800	799639000	409000	409000	409000	409000	1
375	20241203	123700	799230000	409000	409000	409000	409000	2
376	20241203	123600	798412000	409000	409000	409000	409000	2
377	20241203	123500	797594000	409000	409000	409000	409000	1
378	20241203	123400	797185000	409000	409000	409000	409000	1
379	20241203	123300	796776000	409000	409000	409000	409000	1
380	20241203	123200	796367000	408500	408500	408500	408500	0
381	20241203	123100	796367000	408500	408500	408500	408500	0
382	20241203	123000	796367000	408500	408500	408500	408500	25
383	20241203	122900	786154500	408500	408500	408500	408500	28
384	20241203	122800	774716500	408000	408000	408000	408000	0
385	20241203	122700	774716500	408000	408000	408000	408000	0
386	20241203	122600	774716500	408000	408000	408000	408000	4
387	20241203	122500	773084500	408000	408000	408000	408000	2
388	20241203	122400	772268500	408000	408000	408000	408000	5
389	20241203	122300	770228500	408000	408500	408500	408000	45
390	20241203	122200	751856000	408500	408500	408500	408500	64
391	20241203	122100	725712000	409000	409000	409000	409000	2
392	20241203	122000	724894000	409000	409000	409000	409000	1
393	20241203	121900	724485000	409000	409000	409000	409000	2
394	20241203	121800	723667000	409000	409000	409000	409000	1
395	20241203	121700	723258000	409000	409000	409000	409000	1
396	20241203	121600	722849000	409000	408500	409000	408500	2
397	20241203	121500	722031500	409000	409000	409000	409000	1
398	20241203	121400	721622500	409000	409000	409000	409000	1
399	20241203	121300	721213500	409000	409000	409000	409000	2
400	20241203	121200	720395500	408500	409000	409000	408500	3
401	20241203	121100	719169500	408500	408500	408500	408500	3
402	20241203	121000	717944000	409000	409000	409000	409000	1
403	20241203	120900	717535000	409000	409000	409000	409000	1
404	20241203	120800	717126000	409000	409000	409000	409000	0
405	20241203	120700	717126000	409000	409000	409000	409000	0
406	20241203	120600	717126000	409000	408500	409000	408500	4
407	20241203	120500	715491000	408500	408500	408500	408500	0
408	20241203	120400	715491000	408500	408500	408500	408500	0
409	20241203	120300	715491000	408500	408500	408500	408500	0
410	20241203	120200	715491000	408500	408500	408500	408500	0
411	20241203	120100	715491000	408500	408500	408500	408500	0
412	20241203	120000	715491000	408500	408500	408500	408500	1
413	20241203	115900	715082500	408500	408500	408500	408500	0
414	20241203	115800	715082500	408500	408500	408500	408500	1
415	20241203	115700	714674000	409000	409000	409000	409000	43
416	20241203	115600	697087000	409000	409000	409000	409000	1
417	20241203	115500	696678000	409000	409000	409000	409000	0
418	20241203	115400	696678000	409000	409000	409000	409000	1
419	20241203	115300	696269000	409500	409500	410000	409500	55
420	20241203	115200	673744500	410500	409500	410500	409500	3
421	20241203	115100	672515000	410500	409000	410500	409000	2
422	20241203	115000	671695500	410500	410500	410500	410500	1
423	20241203	114900	671285000	410500	410500	410500	409000	3
424	20241203	114800	670055000	410500	410500	410500	410500	1
425	20241203	114700	669644500	409000	410500	410500	409000	2
426	20241203	114600	668825000	410500	409000	410500	409000	2
427	20241203	114500	668005500	410500	409000	410500	409000	152
428	20241203	114400	605725000	409500	409500	409500	409500	1
429	20241203	114300	605315500	409500	409500	409500	409500	1
430	20241203	114200	604906000	409000	409000	409000	409000	1
431	20241203	114100	604497000	409500	409500	409500	409500	0
432	20241203	114000	604497000	409500	409500	409500	409500	1
433	20241203	113900	604087500	409000	409000	409000	409000	2
434	20241203	113800	603269500	408500	408500	408500	408500	1
435	20241203	113700	602861000	408500	408500	408500	408500	0
436	20241203	113600	602861000	408500	408500	408500	408500	1
437	20241203	113500	602452500	409000	409000	409000	409000	3
438	20241203	113400	601225500	409000	409000	409000	409000	12
439	20241203	113300	596317500	409000	409000	409000	409000	2
440	20241203	113200	595499500	409000	409000	409000	409000	3
441	20241203	113100	594272500	409500	409500	409500	409500	2
442	20241203	113000	593453500	409500	409500	409500	409500	1
443	20241203	112900	593044000	409500	409500	409500	409500	1
444	20241203	112800	592634500	409500	409500	409500	409500	1
445	20241203	112700	592225000	408000	408000	408000	408000	0
446	20241203	112600	592225000	408000	408000	408000	408000	0
447	20241203	112500	592225000	408000	408000	408000	408000	0
448	20241203	112400	592225000	408000	408000	408000	408000	0
449	20241203	112300	592225000	408000	409500	409500	408000	16
450	20241203	112200	585695500	408500	408500	408500	408500	0
451	20241203	112100	585695500	408500	408500	408500	408500	0
452	20241203	112000	585695500	408500	408500	408500	408500	2
453	20241203	111900	584878500	408500	408500	408500	408500	0
454	20241203	111800	584878500	408500	409000	409500	408500	51
455	20241203	111700	564019500	409500	409500	409500	409500	2
456	20241203	111600	563200500	409500	409000	409500	409000	3
457	20241203	111500	561972500	409500	409500	409500	409500	1
458	20241203	111400	561563000	409500	409500	409500	409500	2
459	20241203	111300	560744000	409500	409500	409500	409500	3
460	20241203	111200	559515500	409500	409500	409500	409500	2
461	20241203	111100	558696500	409500	409500	409500	409500	1
462	20241203	111000	558287000	409500	409500	409500	409000	4
463	20241203	110900	556649500	409500	409500	409500	409500	1
464	20241203	110800	556240000	409500	409500	409500	409500	1
465	20241203	110700	555830500	409500	409500	409500	409500	1
466	20241203	110600	555421000	409500	409500	409500	409500	2
467	20241203	110500	554602000	408500	408500	408500	408500	0
468	20241203	110400	554602000	408500	409000	409000	408500	14
469	20241203	110300	548882500	409000	409000	409000	409000	0
470	20241203	110200	548882500	409000	409500	409500	409000	15
471	20241203	110100	542741000	410000	410000	410000	410000	2
472	20241203	110000	541921000	410000	410000	410000	410000	0
473	20241203	105900	541921000	410000	410000	410000	410000	44
474	20241203	105800	523881000	410500	410500	410500	410500	1
475	20241203	105700	523470500	410500	410500	410500	410500	0
476	20241203	105600	523470500	410500	410500	410500	410500	12
477	20241203	105500	518544500	410500	410000	410500	410000	14
478	20241203	105400	512804000	410500	410500	410500	410500	0
479	20241203	105300	512804000	410500	410500	410500	410500	0
480	20241203	105200	512804000	410500	410500	410500	410500	0
481	20241203	105100	512804000	410500	410500	410500	410500	0
482	20241203	105000	512804000	410500	410500	410500	410500	0
483	20241203	104900	512804000	410500	410500	410500	410500	2
484	20241203	104800	511983000	411500	411000	411500	411000	11
485	20241203	104700	507461500	411500	411000	411500	411000	6
486	20241203	104600	504995000	411500	411500	411500	411500	1
487	20241203	104500	504583500	411500	411000	411500	411000	12
488	20241203	104400	499651000	411000	411000	411000	411000	3
489	20241203	104300	498418000	411500	411500	411500	411500	0
490	20241203	104200	498418000	411500	411000	411500	411000	16
491	20241203	104100	491841000	411500	411500	411500	411500	0
492	20241203	104000	491841000	411500	411500	411500	411500	1
493	20241203	103900	491429500	411500	410500	411500	410500	15
494	20241203	103800	485264500	411000	409500	411000	409500	157
495	20241203	103700	420933500	409000	409000	409000	409000	0
496	20241203	103600	420933500	409000	409000	409000	409000	0
497	20241203	103500	420933500	409000	409000	409000	409000	3
498	20241203	103400	419706500	409000	409000	409000	409000	0
499	20241203	103300	419706500	409000	409000	409000	409000	2
500	20241203	103200	418888500	409000	409000	409000	409000	6
501	20241203	103100	416434500	409000	409000	409000	409000	13
502	20241203	103000	411117500	407500	407500	407500	407500	0
503	20241203	102900	411117500	407500	407500	407500	407500	2
504	20241203	102800	410302500	408000	408000	408000	408000	2
505	20241203	102700	409486500	408000	408000	408000	408000	0
506	20241203	102600	409486500	408000	409000	409000	408000	25
507	20241203	102500	399269000	409500	409500	409500	409500	1
508	20241203	102400	398859500	409500	409500	409500	409500	3
509	20241203	102300	397631000	409500	409500	409500	409500	6
510	20241203	102200	395174000	409000	409000	409000	409000	0
511	20241203	102100	395174000	409000	409000	409000	409000	0
512	20241203	102000	395174000	409000	409500	409500	409000	12
513	20241203	101900	390260500	409500	409500	409500	409500	2
514	20241203	101800	389441500	410000	408000	410000	408000	145
515	20241203	101700	330202000	408000	408000	408000	408000	1
516	20241203	101600	329794000	407500	408000	408000	407500	5
517	20241203	101500	327756000	407500	407500	407500	407500	0
518	20241203	101400	327756000	407500	407500	407500	407500	0
519	20241203	101300	327756000	407500	407500	407500	407500	1
520	20241203	101200	327348500	408000	408000	408000	408000	1
521	20241203	101100	326940500	407500	407500	407500	407500	1
522	20241203	101000	326533000	408000	408000	408000	408000	1
523	20241203	100900	326125000	407500	407500	407500	407500	0
524	20241203	100800	326125000	407500	407500	408000	407500	8
525	20241203	100700	322864000	408000	408000	408000	408000	0
526	20241203	100600	322864000	408000	408000	408000	408000	1
527	20241203	100500	322456000	408000	408000	408000	408000	0
528	20241203	100400	322456000	408000	408000	408000	408000	0
529	20241203	100300	322456000	408000	407500	408000	407500	17
530	20241203	100200	315528000	408000	408000	408000	408000	0
531	20241203	100100	315528000	408000	408000	408000	408000	2
532	20241203	100000	314712000	408000	408500	408500	408000	8
533	20241203	095900	311447500	408500	408500	408500	408500	1
534	20241203	095800	311039000	408500	408500	408500	408500	0
535	20241203	095700	311039000	408500	408000	408500	408000	3
536	20241203	095600	309814500	408500	408500	408500	408500	0
537	20241203	095500	309814500	408500	408500	408500	408500	0
538	20241203	095400	309814500	408500	408500	408500	408500	0
539	20241203	095300	309814500	408500	408000	408500	408000	2
540	20241203	095200	308998000	408000	408000	408000	408000	12
541	20241203	095100	304102000	408000	408000	408000	408000	0
542	20241203	095000	304102000	408000	408000	408000	408000	1
543	20241203	094900	303694000	408500	408500	408500	408500	0
544	20241203	094800	303694000	408500	408000	408500	408000	19
545	20241203	094700	295933000	407500	408000	408500	407500	40
546	20241203	094600	279614000	408000	406500	408000	406500	166
547	20241203	094500	212068500	405500	405500	405500	405500	0
548	20241203	094400	212068500	405500	406500	406500	405500	29
549	20241203	094300	200282000	406500	406500	406500	406500	0
550	20241203	094200	200282000	406500	406500	406500	406500	0
551	20241203	094100	200282000	406500	406500	406500	406500	0
552	20241203	094000	200282000	406500	406500	406500	406500	0
553	20241203	093900	200282000	406500	406500	406500	406500	0
554	20241203	093800	200282000	406500	406500	406500	406500	2
555	20241203	093700	199469000	407000	407000	407000	407000	0
556	20241203	093600	199469000	407000	407000	407000	407000	0
557	20241203	093500	199469000	407000	407000	407000	407000	11
558	20241203	093400	194992000	407000	406500	407000	406500	6
559	20241203	093300	192552500	406500	406500	406500	406500	5
560	20241203	093200	190520000	406500	406500	406500	406500	0
561	20241203	093100	190520000	406500	406500	406500	406500	0
562	20241203	093000	190520000	406500	405500	406500	405500	6
563	20241203	092900	188086000	405000	406000	406000	405000	13
564	20241203	092800	182811500	406000	406000	406000	406000	0
565	20241203	092700	182811500	406000	406000	406000	406000	1
566	20241203	092600	182405500	406500	406500	406500	406500	3
567	20241203	092500	181186000	406500	406500	406500	406500	2
568	20241203	092400	180373000	407000	407000	407000	407000	20
569	20241203	092300	172233000	407500	407500	407500	407500	2
570	20241203	092200	171418000	407500	408000	408000	407500	3
571	20241203	092100	170195000	408000	408000	408000	408000	8
572	20241203	092000	166931000	408000	408500	408500	408000	16
573	20241203	091900	160402500	407500	407500	407500	407500	0
574	20241203	091800	160402500	407500	407500	407500	407500	4
575	20241203	091700	158772500	408000	408000	408000	408000	2
576	20241203	091600	157956500	408000	408000	408000	408000	6
577	20241203	091500	155508500	408000	408000	408000	408000	6
578	20241203	091400	153060500	408000	408000	408000	408000	1
579	20241203	091300	152652500	408500	408000	408500	408000	13
580	20241203	091200	147344500	408000	408000	408000	408000	0
581	20241203	091100	147344500	408000	408000	408000	408000	3
582	20241203	091000	146120500	408500	409500	409500	408500	14
583	20241203	090900	140397000	409500	409000	409500	409000	5
584	20241203	090800	138350500	409000	409000	409000	409000	5
585	20241203	090700	136305500	409500	409500	410000	409500	6
586	20241203	090600	133847500	409500	410000	410000	409500	7
587	20241203	090500	130979500	409500	408500	410000	408500	94
588	20241203	090400	92524500	408500	409000	409000	408500	84
589	20241203	090300	58208500	409000	406500	409000	406500	70
590	20241203	090200	29668000	406500	406500	406500	406500	0
591	20241203	090100	29668000	406500	404500	406500	404500	3
592	20241203	090000	28450500	406500	406500	407000	404000	70