KissMeData/010130/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185400	16598017000	498000	498000	498000	498000	4659
3	20231228	185300	16598017000	498000	498000	498000	498000	0
4	20231228	185200	16598017000	498000	498000	498000	498000	0
5	20231228	185100	16598017000	498000	498000	498000	498000	0
6	20231228	185000	16598017000	498000	498000	498000	498000	0
7	20231228	184900	16598017000	498000	498000	498000	498000	0
8	20231228	184800	16598017000	498000	498000	498000	498000	0
9	20231228	184700	16598017000	498000	498000	498000	498000	0
10	20231228	184600	16598017000	498000	498000	498000	498000	0
11	20231228	184500	16598017000	498000	498000	498000	498000	0
12	20231228	184400	16598017000	498000	498000	498000	498000	0
13	20231228	184300	16598017000	498000	498000	498000	498000	0
14	20231228	184200	16598017000	498000	498000	498000	498000	0
15	20231228	184100	16598017000	498000	498000	498000	498000	0
16	20231228	184000	16598017000	498000	498000	498000	498000	0
17	20231228	183900	16598017000	498000	498000	498000	498000	0
18	20231228	183800	16598017000	498000	498000	498000	498000	0
19	20231228	183700	16598017000	498000	498000	498000	498000	0
20	20231228	183600	16598017000	498000	498000	498000	498000	0
21	20231228	183500	16598017000	498000	498000	498000	498000	0
22	20231228	183400	16598017000	498000	498000	498000	498000	0
23	20231228	183300	16598017000	498000	498000	498000	498000	0
24	20231228	183200	16598017000	498000	498000	498000	498000	0
25	20231228	183100	16598017000	498000	498000	498000	498000	0
26	20231228	183000	16598017000	498000	498000	498000	498000	0
27	20231228	182900	16598017000	498000	498000	498000	498000	0
28	20231228	182800	16598017000	498000	498000	498000	498000	0
29	20231228	182700	16598017000	498000	498000	498000	498000	0
30	20231228	182600	16598017000	498000	498000	498000	498000	0
31	20231228	182500	16598017000	498000	498000	498000	498000	0
32	20231228	182400	16598017000	498000	498000	498000	498000	4659
33	20231228	182300	16598017000	498000	498000	498000	498000	0
34	20231228	182200	16598017000	498000	498000	498000	498000	0
35	20231228	182100	16598017000	498000	498000	498000	498000	0
36	20231228	182000	16598017000	498000	498000	498000	498000	0
37	20231228	181900	16598017000	498000	498000	498000	498000	0
38	20231228	181800	16598017000	498000	498000	498000	498000	0
39	20231228	181700	16598017000	498000	498000	498000	498000	0
40	20231228	181600	16598017000	498000	498000	498000	498000	0
41	20231228	181500	16598017000	498000	498000	498000	498000	0
42	20231228	181400	16598017000	498000	498000	498000	498000	0
43	20231228	181300	16598017000	498000	498000	498000	498000	0
44	20231228	181200	16598017000	498000	498000	498000	498000	0
45	20231228	181100	16598017000	498000	498000	498000	498000	0
46	20231228	181000	16598017000	498000	498000	498000	498000	0
47	20231228	180900	16598017000	498000	498000	498000	498000	0
48	20231228	180800	16598017000	498000	498000	498000	498000	0
49	20231228	180700	16598017000	498000	498000	498000	498000	0
50	20231228	180600	16598017000	498000	498000	498000	498000	0
51	20231228	180500	16598017000	498000	498000	498000	498000	0
52	20231228	180400	16598017000	498000	498000	498000	498000	0
53	20231228	180300	16598017000	498000	498000	498000	498000	0
54	20231228	180200	16598017000	498000	498000	498000	498000	0
55	20231228	180100	16598017000	498000	498000	498000	498000	0
56	20231228	180000	16598017000	498000	498000	498000	498000	0
57	20231228	175900	16598017000	498000	498000	498000	498000	0
58	20231228	175800	16598017000	498000	498000	498000	498000	0
59	20231228	175700	16598017000	498000	498000	498000	498000	0
60	20231228	175600	16598017000	498000	498000	498000	498000	0
61	20231228	175500	16598017000	498000	498000	498000	498000	0
62	20231228	175400	16598017000	498000	498000	498000	498000	4659
63	20231228	175300	16598017000	498000	498000	498000	498000	0
64	20231228	175200	16598017000	498000	498000	498000	498000	0
65	20231228	175100	16598017000	498000	498000	498000	498000	0
66	20231228	175000	16598017000	498000	498000	498000	498000	0
67	20231228	174900	16598017000	498000	498000	498000	498000	0
68	20231228	174800	16598017000	498000	498000	498000	498000	0
69	20231228	174700	16598017000	498000	498000	498000	498000	0
70	20231228	174600	16598017000	498000	498000	498000	498000	0
71	20231228	174500	16598017000	498000	498000	498000	498000	0
72	20231228	174400	16598017000	498000	498000	498000	498000	0
73	20231228	174300	16598017000	498000	498000	498000	498000	0
74	20231228	174200	16598017000	498000	498000	498000	498000	0
75	20231228	174100	16598017000	498000	498000	498000	498000	0
76	20231228	174000	16598017000	498000	498000	498000	498000	0
77	20231228	173900	16598017000	498000	498000	498000	498000	0
78	20231228	173800	16598017000	498000	498000	498000	498000	0
79	20231228	173700	16598017000	498000	498000	498000	498000	0
80	20231228	173600	16598017000	498000	498000	498000	498000	0
81	20231228	173500	16598017000	498000	498000	498000	498000	0
82	20231228	173400	16598017000	498000	498000	498000	498000	0
83	20231228	173300	16598017000	498000	498000	498000	498000	0
84	20231228	173200	16598017000	498000	498000	498000	498000	0
85	20231228	173100	16598017000	498000	498000	498000	498000	0
86	20231228	173000	16598017000	498000	498000	498000	498000	0
87	20231228	172900	16598017000	498000	498000	498000	498000	0
88	20231228	172800	16598017000	498000	498000	498000	498000	0
89	20231228	172700	16598017000	498000	498000	498000	498000	0
90	20231228	172600	16598017000	498000	498000	498000	498000	0
91	20231228	172500	16598017000	498000	498000	498000	498000	0
92	20231228	172400	16598017000	498000	498000	498000	498000	4659
93	20231228	172300	16598017000	498000	498000	498000	498000	0
94	20231228	172200	16598017000	498000	498000	498000	498000	0
95	20231228	172100	16598017000	498000	498000	498000	498000	0
96	20231228	172000	16598017000	498000	498000	498000	498000	0
97	20231228	171900	16598017000	498000	498000	498000	498000	0
98	20231228	171800	16598017000	498000	498000	498000	498000	0
99	20231228	171700	16598017000	498000	498000	498000	498000	0
100	20231228	171600	16598017000	498000	498000	498000	498000	0
101	20231228	171500	16598017000	498000	498000	498000	498000	0
102	20231228	171400	16598017000	498000	498000	498000	498000	0
103	20231228	171300	16598017000	498000	498000	498000	498000	0
104	20231228	171200	16598017000	498000	498000	498000	498000	0
105	20231228	171100	16598017000	498000	498000	498000	498000	0
106	20231228	171000	16598017000	498000	498000	498000	498000	0
107	20231228	170900	16598017000	498000	498000	498000	498000	0
108	20231228	170800	16598017000	498000	498000	498000	498000	0
109	20231228	170700	16598017000	498000	498000	498000	498000	0
110	20231228	170600	16598017000	498000	498000	498000	498000	0
111	20231228	170500	16598017000	498000	498000	498000	498000	0
112	20231228	170400	16598017000	498000	498000	498000	498000	0
113	20231228	170300	16598017000	498000	498000	498000	498000	0
114	20231228	170200	16598017000	498000	498000	498000	498000	0
115	20231228	170100	16598017000	498000	498000	498000	498000	0
116	20231228	170000	16598017000	498000	498000	498000	498000	0
117	20231228	165900	16598017000	498000	498000	498000	498000	0
118	20231228	165800	16598017000	498000	498000	498000	498000	0
119	20231228	165700	16598017000	498000	498000	498000	498000	0
120	20231228	165600	16598017000	498000	498000	498000	498000	0
121	20231228	165500	16598017000	498000	498000	498000	498000	0
122	20231228	165400	16598017000	498000	498000	498000	498000	4659
123	20231228	165300	16598017000	498000	498000	498000	498000	0
124	20231228	165200	16598017000	498000	498000	498000	498000	0
125	20231228	165100	16598017000	498000	498000	498000	498000	0
126	20231228	165000	16598017000	498000	498000	498000	498000	0
127	20231228	164900	16598017000	498000	498000	498000	498000	0
128	20231228	164800	16598017000	498000	498000	498000	498000	0
129	20231228	164700	16598017000	498000	498000	498000	498000	0
130	20231228	164600	16598017000	498000	498000	498000	498000	0
131	20231228	164500	16598017000	498000	498000	498000	498000	0
132	20231228	164400	16598017000	498000	498000	498000	498000	0
133	20231228	164300	16598017000	498000	498000	498000	498000	0
134	20231228	164200	16598017000	498000	498000	498000	498000	0
135	20231228	164100	16598017000	498000	498000	498000	498000	0
136	20231228	164000	16598017000	498000	498000	498000	498000	0
137	20231228	163900	16598017000	498000	498000	498000	498000	0
138	20231228	163800	16598017000	498000	498000	498000	498000	0
139	20231228	163700	16598017000	498000	498000	498000	498000	0
140	20231228	163600	16598017000	498000	498000	498000	498000	0
141	20231228	163500	16598017000	498000	498000	498000	498000	0
142	20231228	163400	16598017000	498000	498000	498000	498000	0
143	20231228	163300	16598017000	498000	498000	498000	498000	0
144	20231228	163200	16598017000	498000	498000	498000	498000	0
145	20231228	163100	16598017000	498000	498000	498000	498000	0
146	20231228	163000	16598017000	498000	498000	498000	498000	0
147	20231228	162900	16598017000	498000	498000	498000	498000	0
148	20231228	162800	16598017000	498000	498000	498000	498000	0
149	20231228	162700	16598017000	498000	498000	498000	498000	0
150	20231228	162600	16598017000	498000	498000	498000	498000	0
151	20231228	162500	16598017000	498000	498000	498000	498000	0
152	20231228	162400	16598017000	498000	498000	498000	498000	4659
153	20231228	162300	16598017000	498000	498000	498000	498000	0
154	20231228	162200	16598017000	498000	498000	498000	498000	0
155	20231228	162100	16598017000	498000	498000	498000	498000	0
156	20231228	162000	16598017000	498000	498000	498000	498000	0
157	20231228	161900	16598017000	498000	498000	498000	498000	0
158	20231228	161800	16598017000	498000	498000	498000	498000	0
159	20231228	161700	16598017000	498000	498000	498000	498000	0
160	20231228	161600	16598017000	498000	498000	498000	498000	0
161	20231228	161500	16598017000	498000	498000	498000	498000	0
162	20231228	161400	16598017000	498000	498000	498000	498000	0
163	20231228	161300	16598017000	498000	498000	498000	498000	0
164	20231228	161200	16598017000	498000	498000	498000	498000	0
165	20231228	161100	16598017000	498000	498000	498000	498000	0
166	20231228	161000	16598017000	498000	498000	498000	498000	0
167	20231228	160900	16598017000	498000	498000	498000	498000	0
168	20231228	160800	16598017000	498000	498000	498000	498000	0
169	20231228	160700	16598017000	498000	498000	498000	498000	0
170	20231228	160600	16598017000	498000	498000	498000	498000	0
171	20231228	160500	16598017000	498000	498000	498000	498000	0
172	20231228	160400	16598017000	498000	498000	498000	498000	0
173	20231228	160300	16598017000	498000	498000	498000	498000	0
174	20231228	160200	16598017000	498000	498000	498000	498000	0
175	20231228	160100	16598017000	498000	498000	498000	498000	0
176	20231228	160000	16598017000	498000	498000	498000	498000	0
177	20231228	155900	16598017000	498000	498000	498000	498000	0
178	20231228	155800	16598017000	498000	498000	498000	498000	0
179	20231228	155700	16598017000	498000	498000	498000	498000	0
180	20231228	155600	16598017000	498000	498000	498000	498000	0
181	20231228	155500	16598017000	498000	498000	498000	498000	0
182	20231228	155400	16598017000	498000	498000	498000	498000	4659
183	20231228	155300	16598017000	498000	498000	498000	498000	0
184	20231228	155200	16598017000	498000	498000	498000	498000	0
185	20231228	155100	16598017000	498000	498000	498000	498000	0
186	20231228	155000	16598017000	498000	498000	498000	498000	0
187	20231228	154900	16598017000	498000	498000	498000	498000	0
188	20231228	154800	16598017000	498000	498000	498000	498000	0
189	20231228	154700	16598017000	498000	498000	498000	498000	0
190	20231228	154600	16598017000	498000	498000	498000	498000	0
191	20231228	154500	16598017000	498000	498000	498000	498000	0
192	20231228	154400	16598017000	498000	498000	498000	498000	0
193	20231228	154300	16598017000	498000	498000	498000	498000	0
194	20231228	154200	16598017000	498000	498000	498000	498000	0
195	20231228	154100	16598017000	498000	498000	498000	498000	0
196	20231228	154000	16598017000	498000	498000	498000	498000	0
197	20231228	153900	16598017000	498000	498000	498000	498000	0
198	20231228	153800	16598017000	498000	498000	498000	498000	0
199	20231228	153700	16598017000	498000	498000	498000	498000	0
200	20231228	153600	16598017000	498000	498000	498000	498000	0
201	20231228	153500	16598017000	498000	498000	498000	498000	0
202	20231228	153400	16598017000	498000	498000	498000	498000	0
203	20231228	153300	16598017000	498000	498000	498000	498000	0
204	20231228	153200	16598017000	498000	498000	498000	498000	0
205	20231228	153100	16598017000	498000	498000	498000	498000	0
206	20231228	153000	16598017000	498000	498000	498000	498000	4659
207	20231228	152900	14277835000	497000	497000	497000	497000	0
208	20231228	152800	14277835000	497000	497000	497000	497000	0
209	20231228	152700	14277835000	497000	497000	497000	497000	0
210	20231228	152600	14277835000	497000	497000	497000	497000	0
211	20231228	152500	14277835000	497000	497000	497000	497000	0
212	20231228	152400	14277835000	497000	497000	497000	497000	0
213	20231228	152300	14277835000	497000	497000	497000	497000	0
214	20231228	152200	14277835000	497000	497000	497000	497000	0
215	20231228	152100	14277835000	497000	497000	497000	497000	0
216	20231228	152000	14277835000	497000	497000	497000	497000	0
217	20231228	151900	14277835000	497000	496500	497000	496500	242
218	20231228	151800	14157573000	497000	496500	497000	496500	82
219	20231228	151700	14116834000	496500	496500	497000	496500	178
220	20231228	151600	14028423000	496500	496500	497000	496500	99
221	20231228	151500	13979255500	496500	496500	497000	496500	141
222	20231228	151400	13909208500	496500	496500	497000	496500	242
223	20231228	151300	13789010000	496500	496500	497000	496500	218
224	20231228	151200	13680756500	496500	496500	497000	496500	160
225	20231228	151100	13601279000	496500	496500	497000	496500	166
226	20231228	151000	13518805500	497000	496500	497000	496500	125
227	20231228	150900	13456711000	497000	496500	497000	496500	118
228	20231228	150800	13398095000	496500	497000	497000	496500	62
229	20231228	150700	13367302500	497000	496500	497000	496500	81
230	20231228	150600	13327081500	496500	496500	497000	496500	85
231	20231228	150500	13284867000	496500	496500	497000	496500	49
232	20231228	150400	13260535000	496500	496500	497000	496500	159
233	20231228	150300	13181569000	497000	496500	497000	496500	62
234	20231228	150200	13150775500	496500	496500	497000	496500	105
235	20231228	150100	13098621000	497000	497000	497000	496500	99
236	20231228	150000	13049432500	497000	496500	497000	496500	148
237	20231228	145900	12975930500	496500	496500	497000	496500	83
238	20231228	145800	12934715000	496500	496500	497000	496500	58
239	20231228	145700	12905911000	496500	496500	497000	496500	63
240	20231228	145600	12874627500	496500	496500	497000	496500	48
241	20231228	145500	12850791500	497000	497000	497000	496500	82
242	20231228	145400	12810073500	497000	496500	497000	496500	67
243	20231228	145300	12776803000	496500	497000	497000	496500	65
244	20231228	145200	12744522000	497000	496500	497000	496500	70
245	20231228	145100	12709762500	497000	497000	497000	496500	144
246	20231228	145000	12638255500	496500	496500	497000	496500	80
247	20231228	144900	12598526500	496500	497000	497000	496500	43
248	20231228	144800	12577175000	497000	496500	497000	496500	83
249	20231228	144700	12535964000	497000	496500	497000	496500	176
250	20231228	144600	12448506000	496500	496500	497000	496500	65
251	20231228	144500	12416232500	496500	496500	497000	496500	82
252	20231228	144400	12375510500	496500	496500	497000	496500	52
253	20231228	144300	12349691000	496500	496500	497000	496500	57
254	20231228	144200	12321387000	497000	496500	497000	496500	63
255	20231228	144100	12290106000	497000	497000	497000	496500	50
256	20231228	144000	12265278500	497000	496500	497000	496500	68
257	20231228	143900	12231514000	496500	496500	497000	496500	60
258	20231228	143800	12201721500	496500	496500	497000	496500	78
259	20231228	143700	12162993000	496500	496500	497000	496500	572
260	20231228	143600	11878742000	496500	496500	497000	496500	74
261	20231228	143500	11841999500	496500	496500	497000	496500	53
262	20231228	143400	11815682500	496500	496500	497000	496500	53
263	20231228	143300	11789366000	496500	497000	497000	496500	77
264	20231228	143200	11751135000	496500	496500	497000	496500	48
265	20231228	143100	11727300000	496500	496500	497000	496500	61
266	20231228	143000	11697012500	496500	496500	497000	496500	59
267	20231228	142900	11667716500	497000	496500	497000	496500	78
268	20231228	142800	11628986500	496500	496500	496500	496500	71
269	20231228	142700	11593735000	496500	496500	497000	496500	68
270	20231228	142600	11559968500	496500	496500	497000	496500	84
271	20231228	142500	11518260500	496500	496500	497000	496500	61
272	20231228	142400	11487972000	496500	496500	497000	496500	79
273	20231228	142300	11448747500	496500	497000	497000	496500	61
274	20231228	142200	11418451000	496500	496500	497000	496500	57
275	20231228	142100	11390150000	496500	496500	497000	496500	137
276	20231228	142000	11322127000	496500	496500	497000	496500	48
277	20231228	141900	11298293000	496500	496500	497000	496500	75
278	20231228	141800	11261053500	496500	496000	496500	496000	114
279	20231228	141700	11204466500	496000	496000	496500	496000	76
280	20231228	141600	11166762500	496000	496500	497000	496000	133
281	20231228	141500	11100744500	496500	496500	497000	496000	74
282	20231228	141400	11064009000	496500	496500	497000	496000	79
283	20231228	141300	11024783500	496500	496000	497000	496000	65
284	20231228	141200	10992516000	496000	496500	497000	496000	79
285	20231228	141100	10953302000	496500	496500	497000	496500	57
286	20231228	141000	10925000000	497000	497000	497000	496500	58
287	20231228	140900	10896200500	496500	496500	496500	496000	137
288	20231228	140800	10828189000	496500	496000	497000	496000	59
289	20231228	140700	10798900000	496000	496500	497000	496000	71
290	20231228	140600	10763654500	496500	496500	497000	496500	64
291	20231228	140500	10731877000	497000	497000	497000	496500	72
292	20231228	140400	10696125500	496500	497000	497000	496500	44
293	20231228	140300	10674277000	496500	496500	497000	496500	98
294	20231228	140200	10625618500	496500	497000	497000	496500	65
295	20231228	140100	10593344000	496500	496500	497000	496000	162
296	20231228	140000	10512910000	496500	496000	496500	496000	179
297	20231228	135900	10424050500	496500	496000	496500	496000	127
298	20231228	135800	10361005500	496500	496500	496500	496000	38
299	20231228	135700	10342153500	496500	496000	496500	496000	28
300	20231228	135600	10328264000	496000	496000	496500	496000	35
301	20231228	135500	10310900000	496500	496000	496500	496000	41
302	20231228	135400	10290560500	496000	496000	496500	496000	39
303	20231228	135300	10271204500	496500	496000	496500	496000	57
304	20231228	135200	10242916500	496000	497000	497000	496000	56
305	20231228	135100	10215119000	496000	496500	497000	496000	37
306	20231228	135000	10196753500	496500	496000	496500	496000	73
307	20231228	134900	10160516500	496000	496500	496500	496000	20
308	20231228	134800	10150595500	496000	496000	496500	496000	28
309	20231228	134700	10136705000	496500	496500	497000	496500	214
310	20231228	134600	10030453500	496500	496500	497000	496500	29
311	20231228	134500	10016052500	496500	496500	497000	496500	29
312	20231228	134400	10001652000	496500	496500	497000	496500	18
313	20231228	134300	9992713500	496500	496500	497000	496500	16
314	20231228	134200	9984768500	496500	497000	497000	496500	31
315	20231228	134100	9969375000	496500	497000	497000	496500	33
316	20231228	134000	9952988500	497000	496500	497000	496500	52
317	20231228	133900	9927169000	496500	496500	497000	496500	44
318	20231228	133800	9905322000	496500	497000	497000	496500	24
319	20231228	133700	9893403000	496500	496500	497000	496500	22
320	20231228	133600	9882478500	496500	496500	496500	496500	18
321	20231228	133500	9873541500	496500	496500	497000	496500	35
322	20231228	133400	9856159000	497000	496500	497000	496500	21
323	20231228	133300	9845729500	496500	496500	497000	496500	22
324	20231228	133200	9834803000	496500	496500	497000	496500	21
325	20231228	133100	9824374000	496500	496500	497000	496500	22
326	20231228	133000	9813447000	496500	496000	497000	496000	49
327	20231228	132900	9789119500	496500	496000	496500	496000	27
328	20231228	132800	9775721000	496000	496000	496500	496000	45
329	20231228	132700	9753388500	496500	496000	496500	496000	25
330	20231228	132600	9740988000	496000	496000	496500	496000	21
331	20231228	132500	9730571000	496000	496500	496500	496000	41
332	20231228	132400	9710227500	496500	496500	497000	496500	65
333	20231228	132300	9677953500	496500	496500	497000	496500	118
334	20231228	132200	9619366000	496500	497000	497000	496500	58
335	20231228	132100	9590566500	497000	496500	497000	496500	123
336	20231228	132000	9529495500	496500	496500	497000	496500	17
337	20231228	131900	9521052500	496500	497000	497000	496500	23
338	20231228	131800	9509632500	496500	496500	497000	496500	37
339	20231228	131700	9491260000	496500	497000	497000	496500	43
340	20231228	131600	9469907000	496500	496500	497000	496500	51
341	20231228	131500	9444584000	496500	497000	497000	496500	25
342	20231228	131400	9432167000	497000	496500	497000	496500	34
343	20231228	131300	9415285000	496500	496500	497000	496500	30
344	20231228	131200	9400389000	496500	496500	497000	496500	13
345	20231228	131100	9393932000	496500	496500	497000	496500	43
346	20231228	131000	9372580500	496500	496500	497000	496500	36
347	20231228	130900	9354704500	496500	496500	497000	496500	34
348	20231228	130800	9337820000	496500	496500	497000	496500	27
349	20231228	130700	9324413500	496500	496500	497000	496500	32
350	20231228	130600	9308522000	496500	496500	497000	496500	25
351	20231228	130500	9296107000	497000	497000	497000	496500	27
352	20231228	130400	9282699500	496500	497000	497000	496500	41
353	20231228	130300	9262341000	496500	496500	497000	496500	17
354	20231228	130200	9253899500	496500	497000	497000	496500	16
355	20231228	130100	9245954500	497000	496500	497000	496500	25
356	20231228	130000	9233538500	496500	496500	497000	496500	8
357	20231228	125900	9229565500	496500	497000	497000	496500	22
358	20231228	125800	9218638500	496500	496500	497000	496500	23
359	20231228	125700	9207217000	496500	496500	497000	496500	6
360	20231228	125600	9204237500	497000	496500	497000	496500	20
361	20231228	125500	9194306000	496500	497000	497000	496500	11
362	20231228	125400	9188844000	497000	497000	497000	496500	72
363	20231228	125300	9153093500	497000	496500	497000	496000	53
364	20231228	125200	9126777500	496500	496000	496500	496000	48
365	20231228	125100	9102953000	496000	496500	496500	496000	14
366	20231228	125000	9096002500	496500	496000	496500	496000	26
367	20231228	124900	9083095000	496500	496500	496500	496000	52
368	20231228	124800	9057278000	496000	496500	496500	496000	12
369	20231228	124700	9051323000	496500	496500	496500	496500	8
370	20231228	124600	9047351000	496500	496000	496500	496000	27
371	20231228	124500	9033947000	496000	496500	496500	496000	28
372	20231228	124400	9020048500	496500	496500	496500	496000	16
373	20231228	124300	9012105500	496500	497000	497000	496500	176
374	20231228	124200	8924717500	496500	497000	497000	496500	3
375	20231228	124100	8923227500	497000	496500	497000	496500	12
376	20231228	124000	8917266000	497000	497000	497000	496500	7
377	20231228	123900	8913788000	497000	496500	497000	496500	9
378	20231228	123800	8909317500	497000	496000	497000	496000	17
379	20231228	123700	8900877500	496500	496000	496500	496000	9
380	20231228	123600	8896409500	496000	496500	496500	496000	33
381	20231228	123500	8880027000	496500	496500	496500	496000	4
382	20231228	123400	8878041500	496000	496500	496500	496000	10
383	20231228	123300	8873079000	496000	496500	496500	496000	13
384	20231228	123200	8866629500	496500	496000	496500	496000	8
385	20231228	123100	8862660500	496000	496500	496500	496000	710
386	20231228	123000	8510146000	497000	496500	497000	496500	17
387	20231228	122900	8501702500	497000	497000	497000	496500	11
388	20231228	122800	8496237500	497000	497000	497000	496500	7
389	20231228	122700	8492759500	497000	497000	497000	496500	9
390	20231228	122600	8488287500	496500	497000	497000	496500	8
391	20231228	122500	8484313500	497000	496500	497000	496500	10
392	20231228	122400	8479345000	497000	497000	497000	496500	7
393	20231228	122300	8475867500	496500	497000	497000	496500	36
394	20231228	122200	8457978000	496500	496500	497000	496500	8
395	20231228	122100	8454004000	496500	497000	497000	496500	42
396	20231228	122000	8433133000	496500	497000	497000	496500	9
397	20231228	121900	8428662000	497000	496500	497000	496500	9
398	20231228	121800	8424193000	497000	496500	497000	496500	4
399	20231228	121700	8422206500	496500	496500	497000	496500	26
400	20231228	121600	8409286000	497000	497000	497000	496500	13
401	20231228	121500	8402828000	496500	497000	497500	496500	95
402	20231228	121400	8355613000	497000	497000	497500	496500	345
403	20231228	121300	8184135000	496500	496500	497000	496500	108
404	20231228	121200	8130460500	497000	497000	497000	496500	13
405	20231228	121100	8124002000	496500	496500	497000	496500	15
406	20231228	121000	8116554000	496500	497500	497500	496500	26
407	20231228	120900	8103632000	497000	497000	497500	497000	194
408	20231228	120800	8007213500	497500	497500	497500	497000	16
409	20231228	120700	7999259000	497500	497000	497500	497000	5
410	20231228	120600	7996772500	497000	497500	497500	497000	348
411	20231228	120500	7823796000	497500	497500	497500	497000	14
412	20231228	120400	7816831500	497500	497500	497500	497000	556
413	20231228	120300	7540497000	497000	497500	497500	497000	18
414	20231228	120200	7531544500	497500	497500	497500	497000	47
415	20231228	120100	7508163500	497500	497500	497500	497000	18
416	20231228	120000	7499213500	497000	497500	497500	497000	9
417	20231228	115900	7494737500	497000	497500	497500	497000	21
418	20231228	115800	7484297000	497000	497500	497500	497000	16
419	20231228	115700	7476342500	497000	497500	497500	497000	23
420	20231228	115600	7464907500	497500	497000	497500	497000	5
421	20231228	115500	7462421000	497500	497000	497500	497000	10
422	20231228	115400	7457448000	497500	497500	497500	497000	10
423	20231228	115300	7452475000	497500	497000	497500	497000	8
424	20231228	115200	7448496500	497500	497500	497500	497000	11
425	20231228	115100	7443026000	497500	497000	497500	497000	6
426	20231228	115000	7440042500	497500	497000	497500	497000	25
427	20231228	114900	7427608500	497000	497000	497500	497000	5
428	20231228	114800	7425123000	497500	497000	497500	497000	14
429	20231228	114700	7418163500	497000	497500	497500	497000	9
430	20231228	114600	7413687500	497500	497500	497500	497000	113
431	20231228	114500	7357513500	497000	497500	497500	497000	12
432	20231228	114400	7351546500	497000	497500	497500	497000	19
433	20231228	114300	7342095000	497500	497000	497500	497000	12
434	20231228	114200	7336130000	497500	497000	497500	497000	9
435	20231228	114100	7331655500	497000	497500	497500	497000	378
436	20231228	114000	7143602500	498000	497500	498000	497500	47
437	20231228	113900	7120198000	497500	498000	498000	497500	8
438	20231228	113800	7116215500	498000	497500	498000	497500	8
439	20231228	113700	7112234500	498000	497500	498000	497500	29
440	20231228	113600	7097805000	497500	497500	498000	497500	309
441	20231228	113500	6944072500	497000	497500	497500	497000	121
442	20231228	113400	6883877500	497500	497500	498000	497500	14
443	20231228	113300	6876911500	498000	498000	498000	497500	429
444	20231228	113200	6663321500	497500	498000	498000	497500	232
445	20231228	113100	6547894000	498000	497500	498000	497500	387
446	20231228	113000	6355325500	497500	497000	497500	497000	220
447	20231228	112900	6245877000	497500	497000	497500	497000	13
448	20231228	112800	6239411000	497500	497500	497500	497000	12
449	20231228	112700	6233443000	497500	497500	497500	497000	19
450	20231228	112600	6223998000	497000	497000	497500	497000	9
451	20231228	112500	6219524000	497500	497000	497500	497000	121
452	20231228	112400	6159379000	497000	497500	497500	497000	12
453	20231228	112300	6153411500	497000	497000	497500	497000	9
454	20231228	112200	6148936000	497000	497500	497500	497000	8
455	20231228	112100	6144958500	497500	497000	497500	497000	16
456	20231228	112000	6137005500	497000	497000	497500	497000	228
457	20231228	111900	6023686000	497000	497500	497500	497000	6
458	20231228	111800	6020702500	497500	497500	497500	497000	13
459	20231228	111700	6014237000	497500	497500	497500	497000	9
460	20231228	111600	6009762000	497500	497500	497500	497000	11
461	20231228	111500	6004292500	497500	497000	497500	497000	43
462	20231228	111400	5982902500	497000	497000	497500	497000	11
463	20231228	111300	5977435000	497000	497000	497500	497000	252
464	20231228	111200	5852188500	497500	497000	497500	497000	7
465	20231228	111100	5848707000	497000	497500	497500	497000	10
466	20231228	111000	5843733500	497500	498000	498000	497000	130
467	20231228	110900	5779057000	497500	498000	498000	497500	7
468	20231228	110800	5775573000	497500	497500	498000	497500	1302
469	20231228	110700	5127802000	497500	497000	497500	497000	13
470	20231228	110600	5121338500	497500	497000	497500	497000	8
471	20231228	110500	5117359500	497000	497500	497500	497000	217
472	20231228	110400	5009405500	497500	497500	498000	497500	88
473	20231228	110300	4965606500	497500	498000	498000	497500	8
474	20231228	110200	4961625000	498000	497500	498000	497000	466
475	20231228	110100	4729716000	497500	497500	497500	497000	127
476	20231228	110000	4666534500	497000	497500	497500	497000	112
477	20231228	105900	4610827000	497000	497500	497500	497000	22
478	20231228	105800	4599892500	497500	497500	498000	497500	425
479	20231228	105700	4388452500	498000	498000	498000	498000	13
480	20231228	105600	4381978500	498000	497500	498000	497500	14
481	20231228	105500	4375010500	498000	497500	498000	497500	17
482	20231228	105400	4366547000	497500	497500	498000	497500	21
483	20231228	105300	4356096500	497500	497500	498000	497500	16
484	20231228	105200	4348130500	498000	497500	498000	497500	42
485	20231228	105100	4327228000	497500	497000	498000	496500	1891
486	20231228	105000	3387214000	497000	496500	497000	496500	9
487	20231228	104900	3382742500	497000	497000	497000	496500	9
488	20231228	104800	3378270500	497000	497000	497000	496500	8
489	20231228	104700	3374296000	497000	497000	497000	496500	14
490	20231228	104600	3367340000	497000	496500	497000	496500	12
491	20231228	104500	3361378500	496500	496500	497000	496500	41
492	20231228	104400	3341019000	496500	497000	497000	496500	16
493	20231228	104300	3333072500	497000	497000	497000	496500	154
494	20231228	104200	3256535000	496500	496500	497000	496500	102
495	20231228	104100	3205842000	497000	497000	497000	496500	37
496	20231228	104000	3187456500	497000	496500	497000	496500	71
497	20231228	103900	3152172000	497000	496500	497000	496500	9
498	20231228	103800	3147700000	496500	496500	497000	496500	15
499	20231228	103700	3140250000	496500	496500	497000	496500	8
500	20231228	103600	3136277000	496500	497000	497000	496500	12
501	20231228	103500	3130316000	496500	496500	497000	496500	32
502	20231228	103400	3114424500	497000	497000	497000	496500	13
503	20231228	103300	3107967500	497000	496500	497000	496500	5
504	20231228	103200	3105483500	496500	496000	497000	496000	21
505	20231228	103100	3095055500	496500	496500	496500	496000	18
506	20231228	103000	3086119000	496500	497000	497000	496000	41
507	20231228	102900	3065769500	497000	496500	497000	496000	5
508	20231228	102800	3063287000	496500	496500	497000	496500	238
509	20231228	102700	2945119500	496500	496500	497000	496500	76
510	20231228	102600	2907379500	497000	497000	497000	496500	11
511	20231228	102500	2901913000	497000	496500	497000	496500	28
512	20231228	102400	2887998500	496500	497000	497000	496500	13
513	20231228	102300	2881542500	497000	497000	497000	496500	28
514	20231228	102200	2867632000	496500	496500	497000	496500	18
515	20231228	102100	2858690000	497000	497000	497000	496500	29
516	20231228	102000	2844288000	497000	496500	497000	496500	47
517	20231228	101900	2820930500	497000	496500	497000	496500	17
518	20231228	101800	2812486500	497000	496500	497000	496500	19
519	20231228	101700	2803045500	497000	497000	497000	496500	7
520	20231228	101600	2799567000	497000	497000	497000	496500	14
521	20231228	101500	2792612500	497000	496500	497000	496500	7
522	20231228	101400	2789134500	496500	497000	497000	496500	10
523	20231228	101300	2784165500	496500	497000	497000	496500	9
524	20231228	101200	2779694500	497000	497000	497000	496500	10
525	20231228	101100	2774725000	496500	497000	497000	496500	8
526	20231228	101000	2770751500	496500	496500	497000	496500	11
527	20231228	100900	2765287500	496500	496000	497000	496000	35
528	20231228	100800	2747910500	496000	496000	496500	495500	33
529	20231228	100700	2731541000	495500	496000	496000	495500	4
530	20231228	100600	2729557500	496000	496000	496000	495500	10
531	20231228	100500	2724598000	495500	495500	496000	495500	19
532	20231228	100400	2715181500	496000	495500	496000	495500	27
533	20231228	100300	2701800000	495500	496000	496000	495500	19
534	20231228	100200	2692377000	496000	495500	496000	495500	48
535	20231228	100100	2668590500	496000	496000	496000	495500	13
536	20231228	100000	2662145000	496000	495500	496000	495500	24
537	20231228	095900	2650250000	495500	495500	496000	495500	22
538	20231228	095800	2639345000	495500	496000	496000	495500	26
539	20231228	095700	2626457000	496000	495500	496000	495500	11
540	20231228	095600	2621005000	495500	496000	496000	495500	14
541	20231228	095500	2614067000	496000	495500	496000	495500	9
542	20231228	095400	2609604500	496000	496000	496000	496000	6
543	20231228	095300	2606628500	496500	496000	496500	496000	6
544	20231228	095200	2603650500	496500	496000	497000	496000	47
545	20231228	095100	2580318500	495500	495500	495500	495500	12
546	20231228	095000	2574372500	495500	495500	496000	495500	11
547	20231228	094900	2568921000	495500	496000	496500	495500	28
548	20231228	094800	2555043500	496000	496500	496500	496000	4
549	20231228	094700	2553058500	496000	496500	496500	495500	122
550	20231228	094600	2492542000	496500	496000	496500	496000	9
551	20231228	094500	2488075000	496000	496000	496000	496000	3
552	20231228	094400	2486587000	496000	496000	496500	495500	39
553	20231228	094300	2467242500	496000	495500	496000	495500	24
554	20231228	094200	2455341000	496000	496000	496000	495500	10
555	20231228	094100	2450381500	495500	495500	496000	495500	8
556	20231228	094000	2446416500	496000	496000	496000	495500	26
557	20231228	093900	2433532000	496000	496000	496500	496000	72
558	20231228	093800	2397819000	496000	496000	496000	496000	7
559	20231228	093700	2394347000	496000	497000	497000	496000	69
560	20231228	093600	2360091500	496500	496500	496500	496500	8
561	20231228	093500	2356119500	497000	496500	497000	496500	3
562	20231228	093400	2354629000	496500	496500	496500	496500	3
563	20231228	093300	2353139500	497000	496500	497000	496500	9
564	20231228	093200	2348669500	496500	496500	496500	496000	39
565	20231228	093100	2329311000	497000	497000	497000	496500	50
566	20231228	093000	2304468500	497000	497000	497000	497000	50
567	20231228	092900	2279618500	497000	496500	497000	496000	32
568	20231228	092800	2263741500	496500	496500	496500	496000	18
569	20231228	092700	2254805000	496000	496000	496500	496000	13
570	20231228	092600	2248353000	496500	497000	497000	496500	23
571	20231228	092500	2236932500	496500	497000	497000	496500	35
572	20231228	092400	2219551000	497500	497500	497500	497500	3
573	20231228	092300	2218058500	497000	497000	497000	497000	4
574	20231228	092200	2216070500	497500	497500	498000	497500	42
575	20231228	092100	2195174500	497500	498000	498000	497500	4
576	20231228	092000	2193183000	498000	498000	498000	497500	18
577	20231228	091900	2184222000	498000	498000	498000	497500	8
578	20231228	091800	2180238500	497500	497500	498000	496500	37
579	20231228	091700	2161835500	498000	498000	498000	497500	81
580	20231228	091600	2121504500	498000	498000	498000	497500	64
581	20231228	091500	2089659500	498000	496000	498000	496000	3003
582	20231228	091400	597786500	496000	496000	496500	496000	245
583	20231228	091300	476255500	496500	496000	497000	496000	34
584	20231228	091200	459384500	496500	496500	496500	496000	13
585	20231228	091100	452933000	496500	496500	496500	496500	5
586	20231228	091000	450450500	497000	496500	497000	496000	57
587	20231228	090900	422159500	496500	496000	496500	496000	12
588	20231228	090800	416206500	496000	496500	496500	496000	46
589	20231228	090700	393371000	496500	496500	497000	496500	12
590	20231228	090600	387412000	496500	497000	497000	496500	19
591	20231228	090500	377974000	497000	496500	497000	496500	365
592	20231228	090400	196584500	496500	496000	497000	496000	13
593	20231228	090300	190132000	496000	496500	497000	496000	55
594	20231228	090200	162825500	496500	496000	497000	496000	29
595	20231228	090100	148422500	496000	495000	496000	495000	28
596	20231228	090000	134539000	495000	497500	497500	495000	271