KissMeData/007310/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184800	2755823000	414500	414500	414500	414500	2698
3	20241212	184700	2755823000	414500	414500	414500	414500	0
4	20241212	184600	2755823000	414500	414500	414500	414500	0
5	20241212	184500	2755823000	414500	414500	414500	414500	0
6	20241212	184400	2755823000	414500	414500	414500	414500	0
7	20241212	184300	2755823000	414500	414500	414500	414500	0
8	20241212	184200	2755823000	414500	414500	414500	414500	0
9	20241212	184100	2755823000	414500	414500	414500	414500	0
10	20241212	184000	2755823000	414500	414500	414500	414500	0
11	20241212	183900	2755823000	414500	414500	414500	414500	0
12	20241212	183800	2755823000	414500	414500	414500	414500	0
13	20241212	183700	2755823000	414500	414500	414500	414500	0
14	20241212	183600	2755823000	414500	414500	414500	414500	0
15	20241212	183500	2755823000	414500	414500	414500	414500	0
16	20241212	183400	2755823000	414500	414500	414500	414500	0
17	20241212	183300	2755823000	414500	414500	414500	414500	0
18	20241212	183200	2755823000	414500	414500	414500	414500	0
19	20241212	183100	2755823000	414500	414500	414500	414500	0
20	20241212	183000	2755823000	414500	414500	414500	414500	0
21	20241212	182900	2755823000	414500	414500	414500	414500	0
22	20241212	182800	2755823000	414500	414500	414500	414500	0
23	20241212	182700	2755823000	414500	414500	414500	414500	0
24	20241212	182600	2755823000	414500	414500	414500	414500	0
25	20241212	182500	2755823000	414500	414500	414500	414500	0
26	20241212	182400	2755823000	414500	414500	414500	414500	0
27	20241212	182300	2755823000	414500	414500	414500	414500	0
28	20241212	182200	2755823000	414500	414500	414500	414500	0
29	20241212	182100	2755823000	414500	414500	414500	414500	0
30	20241212	182000	2755823000	414500	414500	414500	414500	0
31	20241212	181900	2755823000	414500	414500	414500	414500	0
32	20241212	181800	2755823000	414500	414500	414500	414500	2698
33	20241212	181700	2755823000	414500	414500	414500	414500	0
34	20241212	181600	2755823000	414500	414500	414500	414500	0
35	20241212	181500	2755823000	414500	414500	414500	414500	0
36	20241212	181400	2755823000	414500	414500	414500	414500	0
37	20241212	181300	2755823000	414500	414500	414500	414500	0
38	20241212	181200	2755823000	414500	414500	414500	414500	0
39	20241212	181100	2755823000	414500	414500	414500	414500	0
40	20241212	181000	2755823000	414500	414500	414500	414500	0
41	20241212	180900	2755823000	414500	414500	414500	414500	0
42	20241212	180800	2755823000	414500	414500	414500	414500	0
43	20241212	180700	2755823000	414500	414500	414500	414500	0
44	20241212	180600	2755823000	414500	414500	414500	414500	0
45	20241212	180500	2755823000	414500	414500	414500	414500	0
46	20241212	180400	2755823000	414500	414500	414500	414500	0
47	20241212	180300	2755823000	414500	414500	414500	414500	0
48	20241212	180200	2755823000	414500	414500	414500	414500	0
49	20241212	180100	2755823000	414500	414500	414500	414500	0
50	20241212	180000	2755823000	414500	414500	414500	414500	0
51	20241212	175900	2755823000	414500	414500	414500	414500	0
52	20241212	175800	2755823000	414500	414500	414500	414500	0
53	20241212	175700	2755823000	414500	414500	414500	414500	0
54	20241212	175600	2755823000	414500	414500	414500	414500	0
55	20241212	175500	2755823000	414500	414500	414500	414500	0
56	20241212	175400	2755823000	414500	414500	414500	414500	0
57	20241212	175300	2755823000	414500	414500	414500	414500	0
58	20241212	175200	2755823000	414500	414500	414500	414500	0
59	20241212	175100	2755823000	414500	414500	414500	414500	0
60	20241212	175000	2755823000	414500	414500	414500	414500	0
61	20241212	174900	2755823000	414500	414500	414500	414500	0
62	20241212	174800	2755823000	414500	414500	414500	414500	2698
63	20241212	174700	2755823000	414500	414500	414500	414500	0
64	20241212	174600	2755823000	414500	414500	414500	414500	0
65	20241212	174500	2755823000	414500	414500	414500	414500	0
66	20241212	174400	2755823000	414500	414500	414500	414500	0
67	20241212	174300	2755823000	414500	414500	414500	414500	0
68	20241212	174200	2755823000	414500	414500	414500	414500	0
69	20241212	174100	2755823000	414500	414500	414500	414500	0
70	20241212	174000	2755823000	414500	414500	414500	414500	0
71	20241212	173900	2755823000	414500	414500	414500	414500	0
72	20241212	173800	2755823000	414500	414500	414500	414500	0
73	20241212	173700	2755823000	414500	414500	414500	414500	0
74	20241212	173600	2755823000	414500	414500	414500	414500	0
75	20241212	173500	2755823000	414500	414500	414500	414500	0
76	20241212	173400	2755823000	414500	414500	414500	414500	0
77	20241212	173300	2755823000	414500	414500	414500	414500	0
78	20241212	173200	2755823000	414500	414500	414500	414500	0
79	20241212	173100	2755823000	414500	414500	414500	414500	0
80	20241212	173000	2755823000	414500	414500	414500	414500	0
81	20241212	172900	2755823000	414500	414500	414500	414500	0
82	20241212	172800	2755823000	414500	414500	414500	414500	0
83	20241212	172700	2755823000	414500	414500	414500	414500	0
84	20241212	172600	2755823000	414500	414500	414500	414500	0
85	20241212	172500	2755823000	414500	414500	414500	414500	0
86	20241212	172400	2755823000	414500	414500	414500	414500	0
87	20241212	172300	2755823000	414500	414500	414500	414500	0
88	20241212	172200	2755823000	414500	414500	414500	414500	0
89	20241212	172100	2755823000	414500	414500	414500	414500	0
90	20241212	172000	2755823000	414500	414500	414500	414500	0
91	20241212	171900	2755823000	414500	414500	414500	414500	0
92	20241212	171800	2755823000	414500	414500	414500	414500	2698
93	20241212	171700	2755823000	414500	414500	414500	414500	0
94	20241212	171600	2755823000	414500	414500	414500	414500	0
95	20241212	171500	2755823000	414500	414500	414500	414500	0
96	20241212	171400	2755823000	414500	414500	414500	414500	0
97	20241212	171300	2755823000	414500	414500	414500	414500	0
98	20241212	171200	2755823000	414500	414500	414500	414500	0
99	20241212	171100	2755823000	414500	414500	414500	414500	0
100	20241212	171000	2755823000	414500	414500	414500	414500	0
101	20241212	170900	2755823000	414500	414500	414500	414500	0
102	20241212	170800	2755823000	414500	414500	414500	414500	0
103	20241212	170700	2755823000	414500	414500	414500	414500	0
104	20241212	170600	2755823000	414500	414500	414500	414500	0
105	20241212	170500	2755823000	414500	414500	414500	414500	0
106	20241212	170400	2755823000	414500	414500	414500	414500	0
107	20241212	170300	2755823000	414500	414500	414500	414500	0
108	20241212	170200	2755823000	414500	414500	414500	414500	0
109	20241212	170100	2755823000	414500	414500	414500	414500	0
110	20241212	170000	2755823000	414500	414500	414500	414500	0
111	20241212	165900	2755823000	414500	414500	414500	414500	0
112	20241212	165800	2755823000	414500	414500	414500	414500	0
113	20241212	165700	2755823000	414500	414500	414500	414500	0
114	20241212	165600	2755823000	414500	414500	414500	414500	0
115	20241212	165500	2755823000	414500	414500	414500	414500	0
116	20241212	165400	2755823000	414500	414500	414500	414500	0
117	20241212	165300	2755823000	414500	414500	414500	414500	0
118	20241212	165200	2755823000	414500	414500	414500	414500	0
119	20241212	165100	2755823000	414500	414500	414500	414500	0
120	20241212	165000	2755823000	414500	414500	414500	414500	0
121	20241212	164900	2755823000	414500	414500	414500	414500	0
122	20241212	164800	2755823000	414500	414500	414500	414500	2698
123	20241212	164700	2755823000	414500	414500	414500	414500	0
124	20241212	164600	2755823000	414500	414500	414500	414500	0
125	20241212	164500	2755823000	414500	414500	414500	414500	0
126	20241212	164400	2755823000	414500	414500	414500	414500	0
127	20241212	164300	2755823000	414500	414500	414500	414500	0
128	20241212	164200	2755823000	414500	414500	414500	414500	0
129	20241212	164100	2755823000	414500	414500	414500	414500	0
130	20241212	164000	2755823000	414500	414500	414500	414500	0
131	20241212	163900	2755823000	414500	414500	414500	414500	0
132	20241212	163800	2755823000	414500	414500	414500	414500	0
133	20241212	163700	2755823000	414500	414500	414500	414500	0
134	20241212	163600	2755823000	414500	414500	414500	414500	0
135	20241212	163500	2755823000	414500	414500	414500	414500	0
136	20241212	163400	2755823000	414500	414500	414500	414500	0
137	20241212	163300	2755823000	414500	414500	414500	414500	0
138	20241212	163200	2755823000	414500	414500	414500	414500	0
139	20241212	163100	2755823000	414500	414500	414500	414500	0
140	20241212	163000	2755823000	414500	414500	414500	414500	0
141	20241212	162900	2755823000	414500	414500	414500	414500	0
142	20241212	162800	2755823000	414500	414500	414500	414500	0
143	20241212	162700	2755823000	414500	414500	414500	414500	0
144	20241212	162600	2755823000	414500	414500	414500	414500	0
145	20241212	162500	2755823000	414500	414500	414500	414500	0
146	20241212	162400	2755823000	414500	414500	414500	414500	0
147	20241212	162300	2755823000	414500	414500	414500	414500	0
148	20241212	162200	2755823000	414500	414500	414500	414500	0
149	20241212	162100	2755823000	414500	414500	414500	414500	0
150	20241212	162000	2755823000	414500	414500	414500	414500	0
151	20241212	161900	2755823000	414500	414500	414500	414500	0
152	20241212	161800	2755823000	414500	414500	414500	414500	2698
153	20241212	161700	2755823000	414500	414500	414500	414500	0
154	20241212	161600	2755823000	414500	414500	414500	414500	0
155	20241212	161500	2755823000	414500	414500	414500	414500	0
156	20241212	161400	2755823000	414500	414500	414500	414500	0
157	20241212	161300	2755823000	414500	414500	414500	414500	0
158	20241212	161200	2755823000	414500	414500	414500	414500	0
159	20241212	161100	2755823000	414500	414500	414500	414500	0
160	20241212	161000	2755823000	414500	414500	414500	414500	0
161	20241212	160900	2755823000	414500	414500	414500	414500	0
162	20241212	160800	2755823000	414500	414500	414500	414500	0
163	20241212	160700	2755823000	414500	414500	414500	414500	0
164	20241212	160600	2755823000	414500	414500	414500	414500	0
165	20241212	160500	2755823000	414500	414500	414500	414500	0
166	20241212	160400	2755823000	414500	414500	414500	414500	0
167	20241212	160300	2755823000	414500	414500	414500	414500	0
168	20241212	160200	2755823000	414500	414500	414500	414500	0
169	20241212	160100	2755823000	414500	414500	414500	414500	0
170	20241212	160000	2755823000	414500	414500	414500	414500	0
171	20241212	155900	2755823000	414500	414500	414500	414500	0
172	20241212	155800	2755823000	414500	414500	414500	414500	0
173	20241212	155700	2755823000	414500	414500	414500	414500	0
174	20241212	155600	2755823000	414500	414500	414500	414500	0
175	20241212	155500	2755823000	414500	414500	414500	414500	0
176	20241212	155400	2755823000	414500	414500	414500	414500	0
177	20241212	155300	2755823000	414500	414500	414500	414500	0
178	20241212	155200	2755823000	414500	414500	414500	414500	0
179	20241212	155100	2755823000	414500	414500	414500	414500	0
180	20241212	155000	2755823000	414500	414500	414500	414500	0
181	20241212	154900	2755823000	414500	414500	414500	414500	0
182	20241212	154800	2755823000	414500	414500	414500	414500	2698
183	20241212	154700	2755823000	414500	414500	414500	414500	0
184	20241212	154600	2755823000	414500	414500	414500	414500	0
185	20241212	154500	2755823000	414500	414500	414500	414500	0
186	20241212	154400	2755823000	414500	414500	414500	414500	0
187	20241212	154300	2755823000	414500	414500	414500	414500	0
188	20241212	154200	2755823000	414500	414500	414500	414500	0
189	20241212	154100	2755823000	414500	414500	414500	414500	0
190	20241212	154000	2755823000	414500	414500	414500	414500	0
191	20241212	153900	2755823000	414500	414500	414500	414500	0
192	20241212	153800	2755823000	414500	414500	414500	414500	0
193	20241212	153700	2755823000	414500	414500	414500	414500	0
194	20241212	153600	2755823000	414500	414500	414500	414500	0
195	20241212	153500	2755823000	414500	414500	414500	414500	0
196	20241212	153400	2755823000	414500	414500	414500	414500	0
197	20241212	153300	2755823000	414500	414500	414500	414500	0
198	20241212	153200	2755823000	414500	414500	414500	414500	0
199	20241212	153100	2755823000	414500	414500	414500	414500	0
200	20241212	153000	2755823000	414500	414500	414500	414500	2698
201	20241212	152900	1637502000	413000	413000	413000	413000	0
202	20241212	152800	1637502000	413000	413000	413000	413000	0
203	20241212	152700	1637502000	413000	413000	413000	413000	0
204	20241212	152600	1637502000	413000	413000	413000	413000	0
205	20241212	152500	1637502000	413000	413000	413000	413000	0
206	20241212	152400	1637502000	413000	413000	413000	413000	0
207	20241212	152300	1637502000	413000	413000	413000	413000	0
208	20241212	152200	1637502000	413000	413000	413000	413000	0
209	20241212	152100	1637502000	413000	413000	413000	413000	0
210	20241212	152000	1637502000	413000	413000	413000	413000	0
211	20241212	151900	1637502000	413000	410000	413000	410000	31
212	20241212	151800	1624736500	411000	410500	413000	410500	68
213	20241212	151700	1596719000	410500	410000	412500	410000	177
214	20241212	151600	1523765000	410000	410000	410000	410000	2
215	20241212	151500	1522945000	410000	409500	410500	409000	19
216	20241212	151400	1515161500	409000	409000	409000	409000	2
217	20241212	151300	1514343500	409500	410000	410000	409500	12
218	20241212	151200	1509426000	410500	410000	410500	410000	7
219	20241212	151100	1506554000	410000	410000	410000	410000	3
220	20241212	151000	1505324000	410000	410000	412000	410000	11
221	20241212	150900	1500807000	410000	410000	410000	410000	1
222	20241212	150800	1500397000	410000	410000	412000	410000	5
223	20241212	150700	1498343000	410000	410500	412000	410000	5
224	20241212	150600	1496288500	411000	412000	412000	410000	10
225	20241212	150500	1492176500	410000	411500	412000	410000	7
226	20241212	150400	1489297000	411000	409000	411000	409000	19
227	20241212	150300	1481506000	409000	409000	409000	409000	1
228	20241212	150200	1481097000	410500	409000	410500	409000	4
229	20241212	150100	1479459500	409000	409500	409500	409000	26
230	20241212	150000	1468813000	410500	411500	411500	410500	14
231	20241212	145900	1463056500	410500	411500	411500	409500	11
232	20241212	145800	1458537000	411500	411500	411500	411500	3
233	20241212	145700	1457302500	409500	409500	411500	409500	8
234	20241212	145600	1454018500	409500	412000	412000	409500	3
235	20241212	145500	1452787500	409500	409500	412000	409500	5
236	20241212	145400	1450735000	409500	412000	412000	409500	6
237	20241212	145300	1448268000	412000	412000	412000	409500	12
238	20241212	145200	1443341500	409500	412000	412000	409500	4
239	20241212	145100	1441698500	412000	409500	412000	409500	4
240	20241212	145000	1440053000	412000	410000	412000	409500	8
241	20241212	144900	1436766500	412000	412000	412000	410000	10
242	20241212	144800	1432658500	412000	410500	412000	410000	6
243	20241212	144700	1430191500	410000	410000	412000	410000	8
244	20241212	144600	1426905500	410000	412000	412000	410000	5
245	20241212	144500	1424851500	410000	410000	410000	410000	4
246	20241212	144400	1423211500	411500	411500	411500	411500	2
247	20241212	144300	1422388500	411500	411500	411500	410000	6
248	20241212	144200	1419924000	411500	409500	411500	409500	14
249	20241212	144100	1414167000	411500	409500	411500	409500	4
250	20241212	144000	1412525000	409500	411500	411500	409500	5
251	20241212	143900	1410474000	410000	410000	410000	410000	2
252	20241212	143800	1409654000	410000	412000	412000	410000	7
253	20241212	143700	1406778500	410000	412000	412000	410000	5
254	20241212	143600	1404722500	411000	411000	411000	411000	2
255	20241212	143500	1403900500	411500	412000	412000	411000	12
256	20241212	143400	1398962000	412000	410000	412000	410000	4
257	20241212	143300	1397320000	412000	412000	412000	410000	4
258	20241212	143200	1395676000	410000	410000	410000	410000	6
259	20241212	143100	1393216000	412000	412000	412000	410000	6
260	20241212	143000	1390750000	410000	412000	412000	410000	5
261	20241212	142900	1388692000	410000	410000	412000	410000	4
262	20241212	142800	1387050000	412000	412000	412000	410000	4
263	20241212	142700	1385406000	410000	410000	412000	410000	4
264	20241212	142600	1383764000	412000	412000	412000	410000	5
265	20241212	142500	1381706000	410000	410000	412000	410000	4
266	20241212	142400	1380064000	410500	410500	412000	410500	7
267	20241212	142300	1377189000	412500	410500	412500	410500	17
268	20241212	142200	1370188500	410500	412000	412000	410500	4
269	20241212	142100	1368545000	412000	412500	412500	410500	5
270	20241212	142000	1366489000	412500	410000	412500	410000	6
271	20241212	141900	1364020000	410000	410000	412000	410000	4
272	20241212	141800	1362377500	412000	410000	412000	410000	5
273	20241212	141700	1360323500	412000	410000	412000	410000	3
274	20241212	141600	1359091500	410500	412000	412000	410500	3
275	20241212	141500	1357858500	410500	410500	412500	410500	8
276	20241212	141400	1354568500	412000	410500	412000	410500	4
277	20241212	141300	1352923500	412000	410500	412000	410500	2
278	20241212	141200	1352101000	410500	410500	410500	410500	1
279	20241212	141100	1351690500	410500	413000	413000	410500	2
280	20241212	141000	1350867000	412500	410500	412500	410500	5
281	20241212	140900	1348808500	410500	410500	410500	410500	1
282	20241212	140800	1348398000	410500	412500	412500	410500	3
283	20241212	140700	1347162500	412500	410500	412500	410500	3
284	20241212	140600	1345927000	412500	410500	412500	410000	6
285	20241212	140500	1343458500	410500	411500	411500	410500	2
286	20241212	140400	1342636500	411500	412500	412500	410500	58
287	20241212	140300	1318792000	410000	411500	411500	410000	3
288	20241212	140200	1317559000	410000	411500	411500	410000	3
289	20241212	140100	1316327500	411500	411500	411500	411500	1
290	20241212	140000	1315916000	411500	412500	412500	411500	2
291	20241212	135900	1315092000	412500	410000	412500	410000	3
292	20241212	135800	1313857000	410000	410000	410000	410000	2
293	20241212	135700	1313037000	410000	410500	410500	410000	6
294	20241212	135600	1310574500	410500	410000	411500	410000	3
295	20241212	135500	1309342500	410000	411500	411500	410000	2
296	20241212	135400	1308521000	411500	411500	411500	410500	14
297	20241212	135300	1302769000	411500	411500	411500	411500	1
298	20241212	135200	1302357500	411500	412500	412500	411500	2
299	20241212	135100	1301533500	411500	411500	411500	411500	1
300	20241212	135000	1301122000	412500	411500	412500	411500	3
301	20241212	134900	1299885500	411500	411000	411500	411000	9
302	20241212	134800	1296184500	410500	411000	411000	410500	4
303	20241212	134700	1294541000	411000	411000	411000	411000	0
304	20241212	134600	1294541000	411000	411000	411000	411000	3
305	20241212	134500	1293308000	411000	411000	411000	411000	1
306	20241212	134400	1292897000	411000	411000	412500	411000	52
307	20241212	134300	1271459000	411000	412500	412500	411000	6
308	20241212	134200	1268985500	412500	411000	412500	411000	3
309	20241212	134100	1267751000	411000	411000	411000	411000	1
310	20241212	134000	1267340000	411000	411000	411000	411000	2
311	20241212	133900	1266518000	411500	413000	413000	411000	3
312	20241212	133800	1265282500	413000	413000	413000	411000	7
313	20241212	133700	1262393500	413000	411000	413000	411000	7
314	20241212	133600	1259510500	411000	411000	411000	411000	0
315	20241212	133500	1259510500	411000	411000	411000	411000	2
316	20241212	133400	1258688500	411000	411000	411000	411000	0
317	20241212	133300	1258688500	411000	411000	411000	411000	1
318	20241212	133200	1258277500	411000	411000	411000	411000	5
319	20241212	133100	1256222500	411000	411000	411000	411000	4
320	20241212	133000	1254578500	411000	411000	411000	411000	3
321	20241212	132900	1253345500	413000	410500	413000	410500	19
322	20241212	132800	1245527000	410500	410500	410500	410500	3
323	20241212	132700	1244295500	411500	411000	411500	410500	9
324	20241212	132600	1240596000	411000	411000	411000	411000	1
325	20241212	132500	1240185000	411000	411000	411000	411000	2
326	20241212	132400	1239363000	411000	411000	411000	411000	2
327	20241212	132300	1238541000	412500	412000	412500	411500	19
328	20241212	132200	1230710500	412000	412000	412000	412000	4
329	20241212	132100	1229062500	412000	412500	412500	412000	6
330	20241212	132000	1226588000	412500	412500	412500	412500	3
331	20241212	131900	1225350500	412500	413500	413500	412500	4
332	20241212	131800	1223699500	412500	412500	412500	412500	1
333	20241212	131700	1223287000	412500	412500	412500	412500	3
334	20241212	131600	1222049500	413500	412500	413500	412500	2
335	20241212	131500	1221223500	412500	412500	412500	412500	0
336	20241212	131400	1221223500	412500	412500	412500	412500	1
337	20241212	131300	1220811000	412500	412500	412500	412500	2
338	20241212	131200	1219986000	412500	412500	412500	412500	0
339	20241212	131100	1219986000	412500	412500	412500	412500	3
340	20241212	131000	1218748500	412500	412500	412500	412500	1
341	20241212	130900	1218336000	413500	413500	413500	413500	10
342	20241212	130800	1214201000	413500	412500	413500	412500	22
343	20241212	130700	1205105000	412500	412500	412500	412500	0
344	20241212	130600	1205105000	412500	412500	412500	412500	2
345	20241212	130500	1204280000	413000	412500	413500	412500	13
346	20241212	130400	1198911000	413000	412500	413000	412500	6
347	20241212	130300	1196433500	412500	412500	412500	412500	1
348	20241212	130200	1196021000	412500	412500	412500	412500	3
349	20241212	130100	1194783500	412500	413000	413000	412500	39
350	20241212	130000	1178678500	412500	413000	413000	412500	2
351	20241212	125900	1177853000	412500	412500	412500	412500	1
352	20241212	125800	1177440500	412500	413000	413000	412500	2
353	20241212	125700	1176615000	413000	412500	413000	412500	3
354	20241212	125600	1175377000	413000	413000	413000	413000	10
355	20241212	125500	1171247000	412500	412500	412500	412500	1
356	20241212	125400	1170834500	412500	412500	413000	412500	3
357	20241212	125300	1169596500	413000	413000	413000	413000	1
358	20241212	125200	1169183500	412500	412000	412500	412000	5
359	20241212	125100	1167122000	412000	412000	412000	412000	0
360	20241212	125000	1167122000	412000	412000	412000	412000	1
361	20241212	124900	1166710000	412000	412000	412000	412000	1
362	20241212	124800	1166298000	412000	412000	412000	412000	0
363	20241212	124700	1166298000	412000	412500	412500	412000	27
364	20241212	124600	1155161500	412500	412500	412500	412500	1
365	20241212	124500	1154749000	413000	413000	413000	412500	14
366	20241212	124400	1148968000	412500	412500	412500	412500	1
367	20241212	124300	1148555500	413000	412500	413000	412500	9
368	20241212	124200	1144842000	412500	412500	412500	412500	0
369	20241212	124100	1144842000	412500	412500	412500	412500	12
370	20241212	124000	1139892000	413000	412500	413000	412500	3
371	20241212	123900	1138653500	412500	412500	412500	412500	1
372	20241212	123800	1138241000	412500	412500	412500	412500	5
373	20241212	123700	1136178500	412500	412500	412500	412500	13
374	20241212	123600	1130816000	412500	412500	413000	412500	23
375	20241212	123500	1121328000	412500	412500	412500	412500	4
376	20241212	123400	1119678000	413000	413000	413000	413000	0
377	20241212	123300	1119678000	413000	411500	413000	411500	18
378	20241212	123200	1112253500	411500	411500	411500	411500	0
379	20241212	123100	1112253500	411500	412000	412000	411500	2
380	20241212	123000	1111430000	412000	412000	412000	412000	1
381	20241212	122900	1111018000	411000	411000	411000	411000	0
382	20241212	122800	1111018000	411000	411000	411000	411000	2
383	20241212	122700	1110196000	410500	410500	410500	410500	1
384	20241212	122600	1109785500	413000	410500	413000	410500	46
385	20241212	122500	1090862500	410500	412000	412500	410500	55
386	20241212	122400	1068258500	411000	412500	412500	411000	3
387	20241212	122300	1067024000	410500	412500	412500	410500	12
388	20241212	122200	1062078000	411000	411000	411000	411000	1
389	20241212	122100	1061667000	411000	410500	411000	410500	3
390	20241212	122000	1060434500	410500	410500	410500	410500	1
391	20241212	121900	1060024000	410500	410500	410500	410500	2
392	20241212	121800	1059203000	410500	410500	410500	410500	0
393	20241212	121700	1059203000	410500	410500	412500	410500	14
394	20241212	121600	1053454000	410500	410500	410500	410500	1
395	20241212	121500	1053043500	410500	410500	410500	410500	0
396	20241212	121400	1053043500	410500	410500	410500	410500	2
397	20241212	121300	1052222500	410500	410500	410500	410500	1
398	20241212	121200	1051812000	410500	410500	411000	410500	5
399	20241212	121100	1049758500	411000	411000	411500	411000	22
400	20241212	121000	1040715000	411000	411000	411000	411000	3
401	20241212	120900	1039482000	411000	411000	411000	411000	1
402	20241212	120800	1039071000	411000	411000	411000	411000	2
403	20241212	120700	1038249000	411000	411000	411000	411000	0
404	20241212	120600	1038249000	411000	411000	411000	411000	1
405	20241212	120500	1037838000	411000	411000	411000	411000	1
406	20241212	120400	1037427000	411000	411000	411000	411000	1
407	20241212	120300	1037016000	413000	410000	413000	410000	36
408	20241212	120200	1022170500	410000	410000	410000	410000	2
409	20241212	120100	1021350500	410000	410500	410500	410000	11
410	20241212	120000	1016836500	410500	410500	410500	410500	2
411	20241212	115900	1016015500	412500	412500	412500	412500	0
412	20241212	115800	1016015500	412500	410500	412500	410500	3
413	20241212	115700	1014782000	410500	410500	410500	410500	1
414	20241212	115600	1014371500	411000	411000	411000	411000	3
415	20241212	115500	1013138500	411000	411000	411000	411000	4
416	20241212	115400	1011494500	411000	411000	411000	411000	7
417	20241212	115300	1008617500	410500	413000	413000	410500	13
418	20241212	115200	1003253500	410000	410000	410000	410000	2
419	20241212	115100	1002433500	412500	412500	412500	412500	10
420	20241212	115000	998308500	410000	410000	410000	410000	2
421	20241212	114900	997488500	410000	410500	412500	410000	30
422	20241212	114800	985172500	412500	410500	412500	410500	3
423	20241212	114700	983939000	410500	410500	410500	410500	1
424	20241212	114600	983528500	410500	410500	410500	410500	3
425	20241212	114500	982297000	410500	411000	411000	410500	20
426	20241212	114400	974078000	411000	411000	411000	411000	2
427	20241212	114300	973256000	411000	411000	411000	411000	0
428	20241212	114200	973256000	411000	411000	411000	411000	12
429	20241212	114100	968324000	411000	411000	411000	411000	1
430	20241212	114000	967913000	411000	411000	411000	411000	0
431	20241212	113900	967913000	411000	411000	411000	411000	2
432	20241212	113800	967091000	411000	411000	411000	411000	0
433	20241212	113700	967091000	411000	411500	411500	411000	5
434	20241212	113600	965034000	411500	411500	411500	411500	1
435	20241212	113500	964622500	413000	413000	413000	413000	0
436	20241212	113400	964622500	413000	412500	413000	411500	5
437	20241212	113300	962560500	411500	411500	411500	411500	1
438	20241212	113200	962149000	412500	411500	413500	411500	56
439	20241212	113100	939028500	410500	410500	410500	410500	9
440	20241212	113000	935334000	410500	410500	412500	410500	6
441	20241212	112900	932869000	412000	412000	412000	412000	3
442	20241212	112800	931633000	412500	412500	412500	410500	6
443	20241212	112700	929162000	411000	411000	411000	410000	13
444	20241212	112600	923824000	412500	411000	412500	411000	40
445	20241212	112500	907345500	411000	411000	411000	411000	2
446	20241212	112400	906523500	411000	411000	411000	411000	0
447	20241212	112300	906523500	411000	411000	411000	411000	1
448	20241212	112200	906112500	411000	411500	413000	411000	54
449	20241212	112100	883841000	411000	411500	411500	411000	3
450	20241212	112000	882607000	411500	411500	411500	411500	1
451	20241212	111900	882195500	412000	411500	412000	411500	2
452	20241212	111800	881372000	411500	411500	411500	411500	1
453	20241212	111700	880960500	411500	412500	412500	411500	44
454	20241212	111600	862814000	412000	412000	412000	412000	0
455	20241212	111500	862814000	412000	412000	412000	412000	3
456	20241212	111400	861578000	412000	412000	412000	412000	1
457	20241212	111300	861166000	412000	412000	412000	412000	1
458	20241212	111200	860754000	412500	411000	412500	411000	14
459	20241212	111100	854985500	411500	411500	411500	411500	1
460	20241212	111000	854574000	411500	411500	412500	411500	51
461	20241212	110900	833542500	411500	412000	412000	411500	6
462	20241212	110800	831071000	412000	412000	412000	412000	0
463	20241212	110700	831071000	412000	412000	412000	412000	1
464	20241212	110600	830659000	412000	412000	412000	412000	2
465	20241212	110500	829835000	412000	412000	412000	412000	2
466	20241212	110400	829011000	412500	413000	413000	412500	32
467	20241212	110300	815801000	413000	413500	413500	413000	32
468	20241212	110200	802574000	414500	414500	414500	414500	10
469	20241212	110100	798429000	413500	414000	415000	413500	20
470	20241212	110000	790149000	414000	415000	415000	414000	8
471	20241212	105900	786830500	414500	414500	415000	414500	15
472	20241212	105800	780612500	414000	413500	414500	413500	6
473	20241212	105700	778128000	414500	414500	414500	414500	3
474	20241212	105600	776884500	413500	414500	414500	413500	5
475	20241212	105500	774813000	414000	413500	414000	413500	5
476	20241212	105400	772743500	414500	414500	414500	414500	17
477	20241212	105300	765697000	414500	414500	414500	413000	50
478	20241212	105200	745037000	414000	414000	414500	414000	13
479	20241212	105100	739653000	414000	414000	414500	414000	7
480	20241212	105000	736753500	414500	413500	414500	413500	16
481	20241212	104900	730132500	413500	414500	414500	413500	7
482	20241212	104800	727232000	413500	414500	414500	413500	5
483	20241212	104700	725161500	414000	413000	414500	413000	7
484	20241212	104600	722262500	414500	413500	414500	413000	7
485	20241212	104500	719364500	413500	414000	414500	413500	53
486	20241212	104400	697420000	414000	414000	414000	414000	4
487	20241212	104300	695764000	413000	413500	413500	413000	7
488	20241212	104200	692870000	413000	414000	414000	413000	6
489	20241212	104100	690387000	414000	414000	414000	414000	4
490	20241212	104000	688731000	413000	414000	414000	413000	4
491	20241212	103900	687076000	414000	413000	414000	413000	23
492	20241212	103800	677563000	413500	414000	414000	413500	14
493	20241212	103700	671772500	413500	413500	414000	413000	33
494	20241212	103600	658127500	413000	413000	413500	413000	5
495	20241212	103500	656061000	413000	413000	413500	412500	30
496	20241212	103400	643671000	412500	412000	412500	412000	8
497	20241212	103300	640371500	412500	412500	412500	412500	7
498	20241212	103200	637484000	413000	412500	413000	412000	10
499	20241212	103100	633358500	412000	412000	413000	412000	18
500	20241212	103000	625938000	413000	413000	413000	412000	21
501	20241212	102900	617272000	412000	412000	413000	412000	7
502	20241212	102800	614384000	413000	412000	413000	412000	6
503	20241212	102700	611908000	413000	413000	413000	412500	12
504	20241212	102600	606954500	412000	413000	413000	412000	4
505	20241212	102500	605303500	412000	412000	413000	412000	47
506	20241212	102400	585894500	412000	413000	413000	412000	6
507	20241212	102300	583418500	413000	412500	413000	412500	9
508	20241212	102200	579704000	413000	412500	413000	412500	10
509	20241212	102100	575577000	413000	413000	413000	412000	30
510	20241212	102000	563199000	413000	412500	413000	412500	5
511	20241212	101900	561135000	413000	413000	413000	413000	4
512	20241212	101800	559483000	412500	413000	413000	412500	22
513	20241212	101700	550406000	412500	412000	413000	412000	136
514	20241212	101600	494358500	411500	411500	411500	409500	32
515	20241212	101500	481194500	410000	410000	411500	408500	351
516	20241212	101400	337230000	410000	409500	410000	409500	50
517	20241212	101300	316746500	409500	410000	410000	409500	4
518	20241212	101200	315107000	410000	410000	410000	408500	6
519	20241212	101100	312648500	409500	408500	410000	408500	26
520	20241212	101000	302003500	410000	407500	410000	406500	63
521	20241212	100900	276330000	409500	410000	410000	409500	6
522	20241212	100800	273870500	407500	408000	410000	407500	10
523	20241212	100700	269786000	408000	409000	410000	408000	201
524	20241212	100600	187557500	408000	408500	409000	408000	8
525	20241212	100500	184288500	409000	408500	409000	408500	5
526	20241212	100400	182244000	408500	409000	409000	408500	7
527	20241212	100300	179382500	409000	409000	409000	409000	4
528	20241212	100200	177746500	409000	409000	409000	409000	5
529	20241212	100100	175701500	409000	408500	409000	408500	5
530	20241212	100000	173657000	408000	408000	408500	407000	23
531	20241212	095900	164273000	408500	408500	408500	408500	0
532	20241212	095800	164273000	408500	408500	408500	408500	3
533	20241212	095700	163047500	408000	408000	408000	408000	2
534	20241212	095600	162231500	408000	408500	408500	408000	2
535	20241212	095500	161415000	407000	407000	407000	407000	2
536	20241212	095400	160601000	408500	408000	408500	408000	2
537	20241212	095300	159784500	409000	407500	409000	407500	13
538	20241212	095200	154481500	408000	408000	408000	408000	4
539	20241212	095100	152849500	409000	409000	409000	409000	0
540	20241212	095000	152849500	409000	409000	409000	409000	2
541	20241212	094900	152031500	408000	408000	408000	408000	0
542	20241212	094800	152031500	408000	408000	408000	408000	0
543	20241212	094700	152031500	408000	407000	408000	407000	7
544	20241212	094600	149180500	407000	407000	409000	407000	5
545	20241212	094500	147139500	409000	409000	409000	409000	0
546	20241212	094400	147139500	409000	407000	409000	407000	4
547	20241212	094300	145509500	407000	407000	407000	407000	0
548	20241212	094200	145509500	407000	407000	407000	407000	1
549	20241212	094100	145102500	407000	407000	407000	407000	11
550	20241212	094000	140625500	407000	408500	409000	407000	4
551	20241212	093900	138992500	407000	407000	407000	407000	0
552	20241212	093800	138992500	407000	407000	407000	407000	3
553	20241212	093700	137771500	407000	407000	407000	407000	0
554	20241212	093600	137771500	407000	407000	407000	407000	0
555	20241212	093500	137771500	407000	408500	408500	407000	24
556	20241212	093400	127998500	409500	409500	409500	409500	0
557	20241212	093300	127998500	409500	409500	409500	409500	2
558	20241212	093200	127179500	409500	409000	409500	407500	28
559	20241212	093100	115729500	409000	409000	409000	409000	0
560	20241212	093000	115729500	409000	409000	409000	409000	0
561	20241212	092900	115729500	409000	409000	409000	409000	2
562	20241212	092800	114911500	409000	407500	409000	407500	4
563	20241212	092700	113280000	407500	407500	407500	407500	1
564	20241212	092600	112872500	408000	408000	408000	408000	1
565	20241212	092500	112464500	407500	407500	407500	407500	2
566	20241212	092400	111649500	407500	409000	409000	407500	11
567	20241212	092300	107152000	407500	407500	407500	407500	2
568	20241212	092200	106337000	407500	407500	407500	407500	0
569	20241212	092100	106337000	407500	408000	408000	407500	16
570	20241212	092000	99810500	409000	409500	409500	408000	6
571	20241212	091900	97356500	409500	408000	409500	408000	5
572	20241212	091800	95312000	408000	409000	409000	408000	10
573	20241212	091700	91224000	408500	409000	409000	408500	3
574	20241212	091600	89998000	409500	409500	409500	409500	2
575	20241212	091500	89179000	409000	409000	409500	409000	16
576	20241212	091400	82632500	409000	409000	409000	409000	10
577	20241212	091300	78542500	408000	407500	408000	407500	4
578	20241212	091200	76911500	408000	409000	409000	408000	24
579	20241212	091100	67114500	408500	408500	408500	408500	1
580	20241212	091000	66706000	408500	408500	408500	408000	4
581	20241212	090900	65073000	408500	408500	408500	408500	0
582	20241212	090800	65073000	408500	408500	408500	408500	4
583	20241212	090700	63439000	409000	409000	409000	409000	0
584	20241212	090600	63439000	409000	409500	410000	409000	16
585	20241212	090500	56891500	409000	408500	409000	408500	4
586	20241212	090400	55256500	408000	408000	408000	408000	0
587	20241212	090300	55256500	408000	407500	410000	407500	111
588	20241212	090200	9799000	407000	407000	407000	407000	2
589	20241212	090100	8985000	406500	406500	406500	406500	0
590	20241212	090000	8985000	406500	409000	409000	406500	22