KissMeData/035420/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191900	139844125000	212500	212500	212500	212500	49296
3	20241218	191800	139844125000	212500	212500	212500	212500	0
4	20241218	191700	139844125000	212500	212500	212500	212500	0
5	20241218	191600	139844125000	212500	212500	212500	212500	0
6	20241218	191500	139844125000	212500	212500	212500	212500	0
7	20241218	191400	139844125000	212500	212500	212500	212500	0
8	20241218	191300	139844125000	212500	212500	212500	212500	0
9	20241218	191200	139844125000	212500	212500	212500	212500	0
10	20241218	191100	139844125000	212500	212500	212500	212500	0
11	20241218	191000	139844125000	212500	212500	212500	212500	0
12	20241218	190900	139844125000	212500	212500	212500	212500	0
13	20241218	190800	139844125000	212500	212500	212500	212500	0
14	20241218	190700	139844125000	212500	212500	212500	212500	0
15	20241218	190600	139844125000	212500	212500	212500	212500	0
16	20241218	190500	139844125000	212500	212500	212500	212500	0
17	20241218	190400	139844125000	212500	212500	212500	212500	0
18	20241218	190300	139844125000	212500	212500	212500	212500	0
19	20241218	190200	139844125000	212500	212500	212500	212500	0
20	20241218	190100	139844125000	212500	212500	212500	212500	0
21	20241218	190000	139844125000	212500	212500	212500	212500	0
22	20241218	185900	139844125000	212500	212500	212500	212500	0
23	20241218	185800	139844125000	212500	212500	212500	212500	0
24	20241218	185700	139844125000	212500	212500	212500	212500	0
25	20241218	185600	139844125000	212500	212500	212500	212500	0
26	20241218	185500	139844125000	212500	212500	212500	212500	0
27	20241218	185400	139844125000	212500	212500	212500	212500	0
28	20241218	185300	139844125000	212500	212500	212500	212500	0
29	20241218	185200	139844125000	212500	212500	212500	212500	0
30	20241218	185100	139844125000	212500	212500	212500	212500	0
31	20241218	185000	139844125000	212500	212500	212500	212500	0
32	20241218	184900	139844125000	212500	212500	212500	212500	49296
33	20241218	184800	139844125000	212500	212500	212500	212500	0
34	20241218	184700	139844125000	212500	212500	212500	212500	0
35	20241218	184600	139844125000	212500	212500	212500	212500	0
36	20241218	184500	139844125000	212500	212500	212500	212500	0
37	20241218	184400	139844125000	212500	212500	212500	212500	0
38	20241218	184300	139844125000	212500	212500	212500	212500	0
39	20241218	184200	139844125000	212500	212500	212500	212500	0
40	20241218	184100	139844125000	212500	212500	212500	212500	0
41	20241218	184000	139844125000	212500	212500	212500	212500	0
42	20241218	183900	139844125000	212500	212500	212500	212500	0
43	20241218	183800	139844125000	212500	212500	212500	212500	0
44	20241218	183700	139844125000	212500	212500	212500	212500	0
45	20241218	183600	139844125000	212500	212500	212500	212500	0
46	20241218	183500	139844125000	212500	212500	212500	212500	0
47	20241218	183400	139844125000	212500	212500	212500	212500	0
48	20241218	183300	139844125000	212500	212500	212500	212500	0
49	20241218	183200	139844125000	212500	212500	212500	212500	0
50	20241218	183100	139844125000	212500	212500	212500	212500	0
51	20241218	183000	139844125000	212500	212500	212500	212500	0
52	20241218	182900	139844125000	212500	212500	212500	212500	0
53	20241218	182800	139844125000	212500	212500	212500	212500	0
54	20241218	182700	139844125000	212500	212500	212500	212500	0
55	20241218	182600	139844125000	212500	212500	212500	212500	0
56	20241218	182500	139844125000	212500	212500	212500	212500	0
57	20241218	182400	139844125000	212500	212500	212500	212500	0
58	20241218	182300	139844125000	212500	212500	212500	212500	0
59	20241218	182200	139844125000	212500	212500	212500	212500	0
60	20241218	182100	139844125000	212500	212500	212500	212500	0
61	20241218	182000	139844125000	212500	212500	212500	212500	0
62	20241218	181900	139844125000	212500	212500	212500	212500	49296
63	20241218	181800	139844125000	212500	212500	212500	212500	0
64	20241218	181700	139844125000	212500	212500	212500	212500	0
65	20241218	181600	139844125000	212500	212500	212500	212500	0
66	20241218	181500	139844125000	212500	212500	212500	212500	0
67	20241218	181400	139844125000	212500	212500	212500	212500	0
68	20241218	181300	139844125000	212500	212500	212500	212500	0
69	20241218	181200	139844125000	212500	212500	212500	212500	0
70	20241218	181100	139844125000	212500	212500	212500	212500	0
71	20241218	181000	139844125000	212500	212500	212500	212500	0
72	20241218	180900	139844125000	212500	212500	212500	212500	0
73	20241218	180800	139844125000	212500	212500	212500	212500	0
74	20241218	180700	139844125000	212500	212500	212500	212500	0
75	20241218	180600	139844125000	212500	212500	212500	212500	0
76	20241218	180500	139844125000	212500	212500	212500	212500	0
77	20241218	180400	139844125000	212500	212500	212500	212500	0
78	20241218	180300	139844125000	212500	212500	212500	212500	0
79	20241218	180200	139844125000	212500	212500	212500	212500	0
80	20241218	180100	139844125000	212500	212500	212500	212500	0
81	20241218	180000	139844125000	212500	212500	212500	212500	0
82	20241218	175900	139844125000	212500	212500	212500	212500	0
83	20241218	175800	139844125000	212500	212500	212500	212500	0
84	20241218	175700	139844125000	212500	212500	212500	212500	0
85	20241218	175600	139844125000	212500	212500	212500	212500	0
86	20241218	175500	139844125000	212500	212500	212500	212500	0
87	20241218	175400	139844125000	212500	212500	212500	212500	0
88	20241218	175300	139844125000	212500	212500	212500	212500	0
89	20241218	175200	139844125000	212500	212500	212500	212500	0
90	20241218	175100	139844125000	212500	212500	212500	212500	0
91	20241218	175000	139844125000	212500	212500	212500	212500	0
92	20241218	174900	139844125000	212500	212500	212500	212500	49296
93	20241218	174800	139844125000	212500	212500	212500	212500	0
94	20241218	174700	139844125000	212500	212500	212500	212500	0
95	20241218	174600	139844125000	212500	212500	212500	212500	0
96	20241218	174500	139844125000	212500	212500	212500	212500	0
97	20241218	174400	139844125000	212500	212500	212500	212500	0
98	20241218	174300	139844125000	212500	212500	212500	212500	0
99	20241218	174200	139844125000	212500	212500	212500	212500	0
100	20241218	174100	139844125000	212500	212500	212500	212500	0
101	20241218	174000	139844125000	212500	212500	212500	212500	0
102	20241218	173900	139844125000	212500	212500	212500	212500	0
103	20241218	173800	139844125000	212500	212500	212500	212500	0
104	20241218	173700	139844125000	212500	212500	212500	212500	0
105	20241218	173600	139844125000	212500	212500	212500	212500	0
106	20241218	173500	139844125000	212500	212500	212500	212500	0
107	20241218	173400	139844125000	212500	212500	212500	212500	0
108	20241218	173300	139844125000	212500	212500	212500	212500	0
109	20241218	173200	139844125000	212500	212500	212500	212500	0
110	20241218	173100	139844125000	212500	212500	212500	212500	0
111	20241218	173000	139844125000	212500	212500	212500	212500	0
112	20241218	172900	139844125000	212500	212500	212500	212500	0
113	20241218	172800	139844125000	212500	212500	212500	212500	0
114	20241218	172700	139844125000	212500	212500	212500	212500	0
115	20241218	172600	139844125000	212500	212500	212500	212500	0
116	20241218	172500	139844125000	212500	212500	212500	212500	0
117	20241218	172400	139844125000	212500	212500	212500	212500	0
118	20241218	172300	139844125000	212500	212500	212500	212500	0
119	20241218	172200	139844125000	212500	212500	212500	212500	0
120	20241218	172100	139844125000	212500	212500	212500	212500	0
121	20241218	172000	139844125000	212500	212500	212500	212500	0
122	20241218	171900	139844125000	212500	212500	212500	212500	49296
123	20241218	171800	139844125000	212500	212500	212500	212500	0
124	20241218	171700	139844125000	212500	212500	212500	212500	0
125	20241218	171600	139844125000	212500	212500	212500	212500	0
126	20241218	171500	139844125000	212500	212500	212500	212500	0
127	20241218	171400	139844125000	212500	212500	212500	212500	0
128	20241218	171300	139844125000	212500	212500	212500	212500	0
129	20241218	171200	139844125000	212500	212500	212500	212500	0
130	20241218	171100	139844125000	212500	212500	212500	212500	0
131	20241218	171000	139844125000	212500	212500	212500	212500	0
132	20241218	170900	139844125000	212500	212500	212500	212500	0
133	20241218	170800	139844125000	212500	212500	212500	212500	0
134	20241218	170700	139844125000	212500	212500	212500	212500	0
135	20241218	170600	139844125000	212500	212500	212500	212500	0
136	20241218	170500	139844125000	212500	212500	212500	212500	0
137	20241218	170400	139844125000	212500	212500	212500	212500	0
138	20241218	170300	139844125000	212500	212500	212500	212500	0
139	20241218	170200	139844125000	212500	212500	212500	212500	0
140	20241218	170100	139844125000	212500	212500	212500	212500	0
141	20241218	170000	139844125000	212500	212500	212500	212500	0
142	20241218	165900	139844125000	212500	212500	212500	212500	0
143	20241218	165800	139844125000	212500	212500	212500	212500	0
144	20241218	165700	139844125000	212500	212500	212500	212500	0
145	20241218	165600	139844125000	212500	212500	212500	212500	0
146	20241218	165500	139844125000	212500	212500	212500	212500	0
147	20241218	165400	139844125000	212500	212500	212500	212500	0
148	20241218	165300	139844125000	212500	212500	212500	212500	0
149	20241218	165200	139844125000	212500	212500	212500	212500	0
150	20241218	165100	139844125000	212500	212500	212500	212500	0
151	20241218	165000	139844125000	212500	212500	212500	212500	0
152	20241218	164900	139844125000	212500	212500	212500	212500	49296
153	20241218	164800	139844125000	212500	212500	212500	212500	0
154	20241218	164700	139844125000	212500	212500	212500	212500	0
155	20241218	164600	139844125000	212500	212500	212500	212500	0
156	20241218	164500	139844125000	212500	212500	212500	212500	0
157	20241218	164400	139844125000	212500	212500	212500	212500	0
158	20241218	164300	139844125000	212500	212500	212500	212500	0
159	20241218	164200	139844125000	212500	212500	212500	212500	0
160	20241218	164100	139844125000	212500	212500	212500	212500	0
161	20241218	164000	139844125000	212500	212500	212500	212500	0
162	20241218	163900	139844125000	212500	212500	212500	212500	0
163	20241218	163800	139844125000	212500	212500	212500	212500	0
164	20241218	163700	139844125000	212500	212500	212500	212500	0
165	20241218	163600	139844125000	212500	212500	212500	212500	0
166	20241218	163500	139844125000	212500	212500	212500	212500	0
167	20241218	163400	139844125000	212500	212500	212500	212500	0
168	20241218	163300	139844125000	212500	212500	212500	212500	0
169	20241218	163200	139844125000	212500	212500	212500	212500	0
170	20241218	163100	139844125000	212500	212500	212500	212500	0
171	20241218	163000	139844125000	212500	212500	212500	212500	0
172	20241218	162900	139844125000	212500	212500	212500	212500	0
173	20241218	162800	139844125000	212500	212500	212500	212500	0
174	20241218	162700	139844125000	212500	212500	212500	212500	0
175	20241218	162600	139844125000	212500	212500	212500	212500	0
176	20241218	162500	139844125000	212500	212500	212500	212500	0
177	20241218	162400	139844125000	212500	212500	212500	212500	0
178	20241218	162300	139844125000	212500	212500	212500	212500	0
179	20241218	162200	139844125000	212500	212500	212500	212500	0
180	20241218	162100	139844125000	212500	212500	212500	212500	0
181	20241218	162000	139844125000	212500	212500	212500	212500	0
182	20241218	161900	139844125000	212500	212500	212500	212500	49296
183	20241218	161800	139844125000	212500	212500	212500	212500	0
184	20241218	161700	139844125000	212500	212500	212500	212500	0
185	20241218	161600	139844125000	212500	212500	212500	212500	0
186	20241218	161500	139844125000	212500	212500	212500	212500	0
187	20241218	161400	139844125000	212500	212500	212500	212500	0
188	20241218	161300	139844125000	212500	212500	212500	212500	0
189	20241218	161200	139844125000	212500	212500	212500	212500	0
190	20241218	161100	139844125000	212500	212500	212500	212500	0
191	20241218	161000	139844125000	212500	212500	212500	212500	0
192	20241218	160900	139844125000	212500	212500	212500	212500	0
193	20241218	160800	139844125000	212500	212500	212500	212500	0
194	20241218	160700	139844125000	212500	212500	212500	212500	0
195	20241218	160600	139844125000	212500	212500	212500	212500	0
196	20241218	160500	139844125000	212500	212500	212500	212500	0
197	20241218	160400	139844125000	212500	212500	212500	212500	0
198	20241218	160300	139844125000	212500	212500	212500	212500	0
199	20241218	160200	139844125000	212500	212500	212500	212500	0
200	20241218	160100	139844125000	212500	212500	212500	212500	0
201	20241218	160000	139844125000	212500	212500	212500	212500	0
202	20241218	155900	139844125000	212500	212500	212500	212500	0
203	20241218	155800	139844125000	212500	212500	212500	212500	0
204	20241218	155700	139844125000	212500	212500	212500	212500	0
205	20241218	155600	139844125000	212500	212500	212500	212500	0
206	20241218	155500	139844125000	212500	212500	212500	212500	0
207	20241218	155400	139844125000	212500	212500	212500	212500	0
208	20241218	155300	139844125000	212500	212500	212500	212500	0
209	20241218	155200	139844125000	212500	212500	212500	212500	0
210	20241218	155100	139844125000	212500	212500	212500	212500	0
211	20241218	155000	139844125000	212500	212500	212500	212500	0
212	20241218	154900	139844125000	212500	212500	212500	212500	49296
213	20241218	154800	139844125000	212500	212500	212500	212500	0
214	20241218	154700	139844125000	212500	212500	212500	212500	0
215	20241218	154600	139844125000	212500	212500	212500	212500	0
216	20241218	154500	139844125000	212500	212500	212500	212500	0
217	20241218	154400	139844125000	212500	212500	212500	212500	0
218	20241218	154300	139844125000	212500	212500	212500	212500	0
219	20241218	154200	139844125000	212500	212500	212500	212500	0
220	20241218	154100	139844125000	212500	212500	212500	212500	0
221	20241218	154000	139844125000	212500	212500	212500	212500	0
222	20241218	153900	139844125000	212500	212500	212500	212500	0
223	20241218	153800	139844125000	212500	212500	212500	212500	0
224	20241218	153700	139844125000	212500	212500	212500	212500	0
225	20241218	153600	139844125000	212500	212500	212500	212500	0
226	20241218	153500	139844125000	212500	212500	212500	212500	0
227	20241218	153400	139844125000	212500	212500	212500	212500	0
228	20241218	153300	139844125000	212500	212500	212500	212500	0
229	20241218	153200	139844125000	212500	212500	212500	212500	0
230	20241218	153100	139844125000	212500	212500	212500	212500	0
231	20241218	153000	139844125000	212500	212500	212500	212500	49296
232	20241218	152900	129368725000	214000	214000	214000	214000	0
233	20241218	152800	129368725000	214000	214000	214000	214000	0
234	20241218	152700	129368725000	214000	214000	214000	214000	0
235	20241218	152600	129368725000	214000	214000	214000	214000	0
236	20241218	152500	129368725000	214000	214000	214000	214000	0
237	20241218	152400	129368725000	214000	214000	214000	214000	0
238	20241218	152300	129368725000	214000	214000	214000	214000	0
239	20241218	152200	129368725000	214000	214000	214000	214000	0
240	20241218	152100	129368725000	214000	214000	214000	214000	0
241	20241218	152000	129368725000	214000	214000	214000	214000	0
242	20241218	151900	129368725000	214000	214000	214000	213500	1674
243	20241218	151800	129010742500	214000	213500	214000	213500	2348
244	20241218	151700	128508554000	213500	213500	214000	213500	1778
245	20241218	151600	128128358000	214000	214000	214000	213500	2134
246	20241218	151500	127671900500	214000	214000	214000	213500	1033
247	20241218	151400	127451068000	213500	213500	214000	213500	1629
248	20241218	151300	127102996000	214000	213500	214000	213500	1737
249	20241218	151200	126731542000	213500	213500	214000	213500	519
250	20241218	151100	126620656000	214000	214000	214000	213500	745
251	20241218	151000	126461350500	213500	213500	214000	213500	1203
252	20241218	150900	126204164500	213500	213500	214000	213500	1053
253	20241218	150800	125979212000	213500	214000	214000	213500	938
254	20241218	150700	125778828000	214000	214000	214000	213500	898
255	20241218	150600	125586869000	213500	213500	214000	213500	1613
256	20241218	150500	125241959500	214000	213000	214000	213000	7420
257	20241218	150400	123656215500	213500	213000	213500	212500	10540
258	20241218	150300	121410284500	212500	213000	213000	212500	1181
259	20241218	150200	121159245500	212500	213000	213500	212500	4503
260	20241218	150100	120200373000	213000	213000	213500	213000	1461
261	20241218	150000	119889098500	213500	213500	213500	213000	1277
262	20241218	145900	119616922500	213000	213500	213500	213000	1337
263	20241218	145800	119331938000	213000	213500	213500	213000	2016
264	20241218	145700	118902339500	213500	213000	213500	213000	1480
265	20241218	145600	118586917500	213500	213500	214000	213000	5500
266	20241218	145500	117412663000	214000	213500	214000	213500	1042
267	20241218	145400	117190066500	214000	213500	214000	213500	894
268	20241218	145300	116999069500	213500	213500	214000	213500	3399
269	20241218	145200	116272127500	213500	213500	214000	213500	1761
270	20241218	145100	115895856000	213500	214000	214000	213500	1844
271	20241218	145000	115502018500	214000	213500	214000	213500	640
272	20241218	144900	115365300000	214000	214000	214000	213500	674
273	20241218	144800	115221311500	214000	213500	214000	213500	1053
274	20241218	144700	114996386500	214000	214000	214000	213500	2499
275	20241218	144600	114462221000	214000	213500	214000	213500	1173
276	20241218	144500	114211672000	214000	214000	214000	213500	1392
277	20241218	144400	113914142000	213500	214000	214000	213500	1298
278	20241218	144300	113636898000	214000	213500	214000	213500	1067
279	20241218	144200	113408959000	213500	213500	214000	213500	605
280	20241218	144100	113279649000	214000	214000	214000	213500	1529
281	20241218	144000	112952850000	214000	214000	214000	213500	927
282	20241218	143900	112754727000	214000	214000	214000	213500	577
283	20241218	143800	112631406500	214000	214000	214000	213500	1436
284	20241218	143700	112324664500	214000	213500	214000	213500	2284
285	20241218	143600	111836200000	214000	214000	214000	213500	1381
286	20241218	143500	111541228000	213500	214000	214000	213500	2219
287	20241218	143400	111066726000	214000	214000	214000	213500	749
288	20241218	143300	110906751500	214000	213500	214000	213500	1582
289	20241218	143200	110568784500	214000	214000	214000	213500	1065
290	20241218	143100	110341249500	214000	213500	214000	213500	485
291	20241218	143000	110237576000	214000	214000	214000	213500	1216
292	20241218	142900	109977856000	213500	213500	214000	213500	223
293	20241218	142800	109930167000	214000	214000	214000	213500	585
294	20241218	142700	109805201000	213500	214000	214000	213500	831
295	20241218	142600	109627629500	214000	213500	214000	213500	664
296	20241218	142500	109485684500	214000	214000	214000	213500	1387
297	20241218	142400	109189389500	214000	213500	214000	213500	740
298	20241218	142300	109031217000	214000	214000	214000	213500	1058
299	20241218	142200	108804903500	214000	214000	214000	213500	820
300	20241218	142100	108629477500	214000	214000	214000	213500	1628
301	20241218	142000	108281156500	214000	214000	214000	213500	1089
302	20241218	141900	108048135500	214000	213500	214000	213500	2745
303	20241218	141800	107460958000	214000	214000	214000	213500	929
304	20241218	141700	107262210000	214000	214000	214000	213500	537
305	20241218	141600	107147394000	214000	214000	214000	213500	316
306	20241218	141500	107079791500	214000	214000	214000	213500	727
307	20241218	141400	106924266500	214000	213500	214000	213000	7563
308	20241218	141300	105308751000	213500	213000	213500	213000	410
309	20241218	141200	105221236000	213500	213000	213500	213000	898
310	20241218	141100	105029551000	213500	213500	213500	213000	416
311	20241218	141000	104940796500	213000	213500	213500	213000	243
312	20241218	140900	104888943500	213000	213000	213500	213000	1827
313	20241218	140800	104499155500	213500	213000	213500	213000	2721
314	20241218	140700	103918314000	213000	213500	213500	213000	935
315	20241218	140600	103718970500	213500	213500	213500	213000	1159
316	20241218	140500	103471600500	213500	213500	213500	213000	1299
317	20241218	140400	103194763000	213000	213500	213500	213000	432
318	20241218	140300	103102687500	213000	213500	213500	213000	759
319	20241218	140200	102940817000	213000	213500	213500	213000	581
320	20241218	140100	102816906500	213500	213500	213500	213000	347
321	20241218	140000	102742837500	213500	213000	213500	213000	175
322	20241218	135900	102705505500	213000	213500	213500	213000	729
323	20241218	135800	102549897500	213500	213000	213500	213000	425
324	20241218	135700	102459181000	213500	213500	213500	213000	524
325	20241218	135600	102347461500	213500	213000	213500	213000	1253
326	20241218	135500	102080020000	213500	213500	213500	213000	167
327	20241218	135400	102044385000	213500	213500	213500	213000	702
328	20241218	135300	101894514500	213500	213000	213500	212500	4358
329	20241218	135200	100966097500	212500	212500	213000	212500	384
330	20241218	135100	100884380500	213000	213000	213000	212500	1114
331	20241218	135000	100647115500	213000	213000	213000	212500	392
332	20241218	134900	100563626500	213000	213000	213000	212500	173
333	20241218	134800	100526818000	213000	212500	213000	212500	286
334	20241218	134700	100465932000	213000	213000	213000	212500	460
335	20241218	134600	100368027500	212500	213000	213000	212500	1806
336	20241218	134500	99983358000	213000	213000	213000	212500	2468
337	20241218	134400	99457689000	213000	212500	213000	212500	191
338	20241218	134300	99417035000	212500	213000	213000	212500	248
339	20241218	134200	99364227500	213000	213000	213000	212500	161
340	20241218	134100	99329946000	213000	212000	213000	212000	2398
341	20241218	134000	98820249500	212500	212000	212500	212000	809
342	20241218	133900	98648398000	212500	212000	212500	212000	2070
343	20241218	133800	98208567500	212500	212500	212500	212000	209
344	20241218	133700	98164179000	212000	212500	212500	212000	237
345	20241218	133600	98113868000	212500	212000	212500	212000	276
346	20241218	133500	98055242000	212000	212000	212500	212000	230
347	20241218	133400	98006447500	212500	212000	212500	212000	260
348	20241218	133300	97951284500	212500	212500	212500	212000	304
349	20241218	133200	97886732000	212500	212000	212500	212000	190
350	20241218	133100	97846384500	212000	211500	212500	211500	3097
351	20241218	133000	97189846500	212000	211500	212000	211500	14758
352	20241218	132900	94067485500	211000	211000	211500	211000	659
353	20241218	132800	93928328500	211500	211500	211500	211000	433
354	20241218	132700	93836860000	211500	211500	211500	211000	581
355	20241218	132600	93714124000	211000	211500	211500	211000	2777
356	20241218	132500	93128158000	211500	211500	211500	211000	719
357	20241218	132400	92976412500	211500	211000	211500	211000	334
358	20241218	132300	92905925500	211000	211000	211500	211000	452
359	20241218	132200	92810483500	211000	211000	211500	211000	1336
360	20241218	132100	92528476500	211500	211500	211500	211000	301
361	20241218	132000	92464903000	211000	211500	211500	211000	376
362	20241218	131900	92385473000	211000	211000	211500	211000	799
363	20241218	131800	92216836000	211500	211000	211500	211000	385
364	20241218	131700	92135475500	211000	212000	212000	211000	2126
365	20241218	131600	91685844500	211500	212000	212000	211500	256
366	20241218	131500	91631681500	211500	211000	212000	211000	1090
367	20241218	131400	91401129500	211500	212000	212000	211500	1906
368	20241218	131300	90997950500	211500	211500	212000	211500	728
369	20241218	131200	90843961000	211500	211500	212000	211500	377
370	20241218	131100	90764214000	211500	212000	212000	211500	1164
371	20241218	131000	90517967000	211500	212000	212000	211500	446
372	20241218	130900	90423600500	211500	211500	212000	211500	238
373	20241218	130800	90373248000	211500	211500	212000	211500	239
374	20241218	130700	90322697500	211500	211500	212000	211500	2160
375	20241218	130600	89865823500	211500	211500	212000	211500	577
376	20241218	130500	89743776500	212000	212000	212000	211500	468
377	20241218	130400	89644783000	211500	212000	212000	211500	636
378	20241218	130300	89510236500	212000	212000	212000	211500	1016
379	20241218	130200	89295327500	212000	211500	212000	211500	87
380	20241218	130100	89276903000	212000	212000	212000	211500	1159
381	20241218	130000	89031744500	211500	211500	212000	211500	211
382	20241218	125900	88987094000	212000	212000	212000	211500	1105
383	20241218	125800	88753355500	211500	212000	212000	211500	229
384	20241218	125700	88704902500	211500	212000	212000	211500	1439
385	20241218	125600	88400437000	212000	211500	212000	211500	358
386	20241218	125500	88324696000	211500	212000	212000	211500	212
387	20241218	125400	88279801500	211500	211500	212000	211500	574
388	20241218	125300	88158382000	211500	212000	212000	211500	278
389	20241218	125200	88099534500	212000	212000	212000	211500	207
390	20241218	125100	88055715500	212000	211500	212000	211500	282
391	20241218	125000	87996064000	212000	211500	212000	211500	441
392	20241218	124900	87902671500	211500	212000	212000	211500	107
393	20241218	124800	87880012000	212000	212000	212000	211500	644
394	20241218	124700	87743571000	211500	212000	212000	211500	67
395	20241218	124600	87729399000	212000	211500	212000	211500	155
396	20241218	124500	87696606000	212000	212000	212000	211500	220
397	20241218	124400	87650057000	211500	212000	212000	211000	3290
398	20241218	124300	86954073500	211500	212000	212000	211500	2487
399	20241218	124200	86428057000	211500	211500	212000	211500	4395
400	20241218	124100	85498440500	211500	211500	212000	211500	3762
401	20241218	124000	84702747500	211500	212000	212000	211500	3497
402	20241218	123900	83963103000	212000	212500	212500	211500	6792
403	20241218	123800	82523214500	212500	212500	212500	212000	156
404	20241218	123700	82490120500	212000	212500	212500	212000	174
405	20241218	123600	82453189000	212000	212000	212500	212000	749
406	20241218	123500	82294392500	212500	212500	212500	212000	327
407	20241218	123400	82225047500	212000	212500	212500	212000	133
408	20241218	123300	82196812000	212500	212500	212500	212000	163
409	20241218	123200	82162217500	212500	212000	212500	212000	510
410	20241218	123100	82054054500	212500	212500	212500	212000	222
411	20241218	123000	82006981000	212000	212500	212500	212000	104
412	20241218	122900	81984927000	212500	212500	212500	212000	330
413	20241218	122800	81914904500	212000	212000	212500	212000	150
414	20241218	122700	81883063000	212000	212500	212500	212000	357
415	20241218	122600	81807337500	212500	212500	212500	212000	1052
416	20241218	122500	81584101500	212500	212000	212500	212000	7107
417	20241218	122400	80077345000	212500	212000	212500	212000	2645
418	20241218	122300	79516531500	212000	212500	212500	212000	206
419	20241218	122200	79472795000	212500	212500	212500	212000	447
420	20241218	122100	79377950500	212500	212500	212500	212000	796
421	20241218	122000	79208930000	212500	212500	212500	212000	721
422	20241218	121900	79055771000	212500	212000	212500	212000	148
423	20241218	121800	79024379000	212000	212000	212500	212000	350
424	20241218	121700	78950085500	212000	212500	212500	212000	350
425	20241218	121600	78875767500	212500	212500	212500	212000	327
426	20241218	121500	78806355500	212000	212500	212500	212000	286
427	20241218	121400	78745696500	212000	212000	212500	212000	315
428	20241218	121300	78678815500	212000	212500	212500	212000	206
429	20241218	121200	78635106000	212000	212500	212500	212000	639
430	20241218	121100	78499375000	212500	212500	212500	212000	233
431	20241218	121000	78449887500	212500	212000	212500	212000	1093
432	20241218	120900	78218058500	212500	212500	212500	212000	2419
433	20241218	120800	77704984500	212000	212500	212500	212000	821
434	20241218	120700	77530874000	212500	212500	212500	212000	674
435	20241218	120600	77387925000	212500	212500	212500	212000	522
436	20241218	120500	77277232500	212500	213500	214000	212500	18537
437	20241218	120400	73328515500	214000	214000	214000	213500	77
438	20241218	120300	73312048000	213500	214000	214000	213500	124
439	20241218	120200	73285544500	214000	213500	214000	213500	182
440	20241218	120100	73246661000	213500	214000	214000	213500	208
441	20241218	120000	73202186500	214000	214000	214000	213500	206
442	20241218	115900	73158126500	214000	213500	214000	213500	791
443	20241218	115800	72989169500	214000	214000	214000	213500	825
444	20241218	115700	72812973500	214000	213500	214000	213500	278
445	20241218	115600	72753598000	214000	214000	214000	213500	313
446	20241218	115500	72686629500	214000	214000	214000	213500	411
447	20241218	115400	72598733500	214000	214000	214000	213500	217
448	20241218	115300	72552301500	213500	214000	214000	213500	286
449	20241218	115200	72491218500	214000	214000	214000	213500	242
450	20241218	115100	72439474500	214000	214000	214000	213500	433
451	20241218	115000	72346823500	213500	214000	214000	213500	224
452	20241218	114900	72298924500	213500	214000	214000	213500	207
453	20241218	114800	72254691500	214000	214000	214000	213500	611
454	20241218	114700	72123984000	214000	214000	214000	213500	186
455	20241218	114600	72084214000	213500	214000	214000	213500	357
456	20241218	114500	72007952000	214000	213500	214000	213500	78
457	20241218	114400	71991265500	214000	214000	214000	213500	226
458	20241218	114300	71942931000	213500	213500	214000	213500	396
459	20241218	114200	71858225500	213500	214000	214000	213500	176
460	20241218	114100	71820585500	214000	213500	214000	213500	348
461	20241218	114000	71746167500	214000	214000	214000	213500	381
462	20241218	113900	71664731000	213500	213500	214000	213500	193
463	20241218	113800	71623471000	214000	214000	214000	213500	315
464	20241218	113700	71556125000	214000	213500	214000	213500	404
465	20241218	113600	71469702500	214000	213500	214000	213500	165
466	20241218	113500	71434425500	213500	214000	214000	213500	238
467	20241218	113400	71383544500	214000	213500	214000	213500	543
468	20241218	113300	71267545500	213500	213500	214000	213500	694
469	20241218	113200	71119228500	214000	213500	214000	213500	458
470	20241218	113100	71021365500	214000	214000	214000	213500	432
471	20241218	113000	70929010500	213500	213500	214000	213500	364
472	20241218	112900	70851145500	213500	213500	214000	213500	1996
473	20241218	112800	70424048500	213500	213500	214000	213500	113
474	20241218	112700	70399906500	214000	213500	214000	213500	294
475	20241218	112600	70337045000	214000	214000	214000	213500	252
476	20241218	112500	70283123500	213500	213500	214000	213500	1409
477	20241218	112400	69981623000	214000	214000	214000	213500	208
478	20241218	112300	69937183500	214000	214000	214000	213500	239
479	20241218	112200	69886084000	214000	214000	214000	213500	124
480	20241218	112100	69859575500	214000	214000	214000	213500	527
481	20241218	112000	69746808000	214000	214000	214000	213500	338
482	20241218	111900	69674572000	214000	213500	214000	213000	9937
483	20241218	111800	67552298500	213500	213500	213500	213000	453
484	20241218	111700	67455643000	213000	213000	213500	213000	436
485	20241218	111600	67362648000	213500	213000	213500	213000	712
486	20241218	111500	67210868000	213000	213000	213500	213000	590
487	20241218	111400	67085120500	213000	213000	213500	213000	289
488	20241218	111300	67023497000	213500	213500	213500	213000	548
489	20241218	111200	66906601500	213500	213500	213500	213000	234
490	20241218	111100	66856709500	213500	213500	213500	213000	705
491	20241218	111000	66706396500	213000	213500	213500	213000	183
492	20241218	110900	66667354500	213000	213500	213500	213000	422
493	20241218	110800	66577415500	213500	213500	213500	213000	509
494	20241218	110700	66468844000	213500	213500	213500	213000	264
495	20241218	110600	66412590000	213500	213500	213500	213000	270
496	20241218	110500	66355030000	213500	213500	213500	213000	331
497	20241218	110400	66284392500	213000	213500	213500	213000	319
498	20241218	110300	66216307000	213500	213000	214000	213000	2897
499	20241218	110200	65597840500	213500	213500	214000	213000	6661
500	20241218	110100	64176015000	214000	214000	214000	213500	1270
501	20241218	110000	63904747000	214000	213500	214000	213500	407
502	20241218	105900	63817737500	214000	213500	214000	213500	237
503	20241218	105800	63767039500	213500	214000	214000	213500	567
504	20241218	105700	63645880500	213500	214000	214000	213500	436
505	20241218	105600	63552612500	214000	214000	214000	213500	186
506	20241218	105500	63512830500	213500	214000	214000	213500	976
507	20241218	105400	63304060500	214000	214000	214000	213500	368
508	20241218	105300	63225359500	214000	214000	214000	213500	443
509	20241218	105200	63130569000	214000	214000	214000	213500	1852
510	20241218	105100	62734319000	213500	214000	214000	213500	214
511	20241218	105000	62688549000	214000	214000	214000	213500	313
512	20241218	104900	62621680500	213500	214000	214000	213500	403
513	20241218	104800	62535487000	214000	214000	214000	213500	918
514	20241218	104700	62339360500	214000	214000	214000	213500	149
515	20241218	104600	62307502500	214000	214000	214000	213500	112
516	20241218	104500	62283544500	214000	214000	214000	213500	242
517	20241218	104400	62231800500	214000	214000	214000	213500	1412
518	20241218	104300	61929845500	214000	214000	214000	213500	1258
519	20241218	104200	61661122500	213500	214000	214000	213500	471
520	20241218	104100	61560391500	213500	214000	214000	213500	1785
521	20241218	104000	61178572000	214000	214000	214000	213500	688
522	20241218	103900	61031388000	214000	214000	214000	213500	371
523	20241218	103800	60952062000	213500	213500	214000	213500	197
524	20241218	103700	60909939500	214000	214000	214000	213500	309
525	20241218	103600	60843870000	214000	214000	214000	213500	203
526	20241218	103500	60800432000	214000	213500	214000	213500	356
527	20241218	103400	60724367000	213500	214000	214000	213500	913
528	20241218	103300	60529249500	213500	214000	214000	213500	302
529	20241218	103200	60464696000	213500	214000	214000	213500	222
530	20241218	103100	60417230500	214000	214000	214000	213500	471
531	20241218	103000	60316442000	213500	214000	214000	213500	1262
532	20241218	102900	60046387000	214000	214000	214000	213500	849
533	20241218	102800	59864733000	213500	213500	214000	213500	210
534	20241218	102700	59819820500	213500	214000	214000	213500	290
535	20241218	102600	59757810500	214000	214000	214000	213500	568
536	20241218	102500	59636413000	214000	214000	214000	213500	494
537	20241218	102400	59530719500	214000	213500	214000	213500	344
538	20241218	102300	59457130000	213500	213500	214000	213500	874
539	20241218	102200	59270187000	214000	214500	214500	213500	3080
540	20241218	102100	58610982500	214500	214500	215000	214000	12457
541	20241218	102000	55939302500	215000	215000	215000	214500	1907
542	20241218	101900	55529351000	215000	215000	215000	214500	554
543	20241218	101800	55410265000	214500	214500	215000	214500	927
544	20241218	101700	55211185000	215000	214000	215000	214000	27413
545	20241218	101600	49323579000	214000	214500	214500	214000	965
546	20241218	101500	49116626000	214000	214000	214500	214000	824
547	20241218	101400	48939915000	214500	214500	214500	214000	1408
548	20241218	101300	48637979500	214500	214500	214500	214000	1140
549	20241218	101200	48393720000	214500	214000	214500	213500	15813
550	20241218	101100	45009869000	214000	213000	214000	213000	6018
551	20241218	101000	43724541500	213000	213500	213500	213000	899
552	20241218	100900	43532632000	213500	213500	213500	213000	1046
553	20241218	100800	43309349500	213500	213500	213500	213000	1143
554	20241218	100700	43065365000	213000	213000	213500	213000	419
555	20241218	100600	42975950500	213000	213500	213500	213000	536
556	20241218	100500	42861522500	213500	213500	213500	213000	706
557	20241218	100400	42710799000	213500	213500	213500	213000	712
558	20241218	100300	42558801500	213500	213500	213500	213000	888
559	20241218	100200	42369261500	213500	213500	213500	213000	2029
560	20241218	100100	41936693000	213500	213500	213500	213000	3445
561	20241218	100000	41201327500	213500	213500	213500	213000	360
562	20241218	095900	41124568500	213500	213500	213500	213000	379
563	20241218	095800	41043762500	213000	213000	213500	213000	382
564	20241218	095700	40962294000	213500	213500	213500	213000	823
565	20241218	095600	40786615000	213500	213500	213500	213000	1325
566	20241218	095500	40503754500	213000	213000	213500	212500	5649
567	20241218	095400	39300451000	213000	213000	213000	212500	198
568	20241218	095300	39258307000	213000	212500	213000	212500	1062
569	20241218	095200	39032344500	213000	213000	213000	212500	1008
570	20241218	095100	38817948000	212500	212500	213000	212500	1741
571	20241218	095000	38447219000	212500	212500	213000	212500	447
572	20241218	094900	38352097000	213000	213000	213000	212500	1286
573	20241218	094800	38078635500	212500	212500	213000	212500	1010
574	20241218	094700	37863984000	212500	212500	213000	212500	285
575	20241218	094600	37803320000	213000	212500	213000	212500	866
576	20241218	094500	37619124000	213000	212500	213000	212500	454
577	20241218	094400	37522548500	212500	213000	213000	212500	398
578	20241218	094300	37437863000	212500	212500	213000	212500	1483
579	20241218	094200	37122094000	212500	213500	213500	212500	1643
580	20241218	094100	36772174500	213000	213000	213500	213000	783
581	20241218	094000	36605217500	213000	213500	214000	213000	7746
582	20241218	093900	34953094000	213500	214000	214000	213500	2306
583	20241218	093800	34459784500	214000	214000	214000	213500	1923
584	20241218	093700	34048428000	213500	214000	214000	213500	2438
585	20241218	093600	33527813500	214000	213500	214000	213500	2840
586	20241218	093500	32921318000	213500	213000	214000	213000	2172
587	20241218	093400	32457574500	213500	213500	213500	213000	13236
588	20241218	093300	29631757000	213500	213500	213500	213000	2134
589	20241218	093200	29177062500	213500	213500	213500	213000	813
590	20241218	093100	29003566000	213500	213500	213500	213000	1279
591	20241218	093000	28730541000	213500	213500	213500	213000	878
592	20241218	092900	28543224000	213500	213500	213500	213000	2509
593	20241218	092800	28007616500	213500	213500	213500	213000	290
594	20241218	092700	27945763000	213500	213500	213500	213000	1001
595	20241218	092600	27732281500	213500	212500	213500	212500	3333
596	20241218	092500	27022206000	213000	212500	213000	212500	1958
597	20241218	092400	26605234500	213000	212500	213000	212500	892
598	20241218	092300	26415419000	212500	212500	213000	212500	2498
599	20241218	092200	25883712000	213000	212500	213000	212500	778
600	20241218	092100	25718290500	212500	212000	213000	212000	2811
601	20241218	092000	25120996500	212500	213000	213000	212000	1957
602	20241218	091900	24705135000	213000	212500	213000	212500	1632
603	20241218	091800	24358041500	212500	213500	213500	212000	3672
604	20241218	091700	23577071000	213500	213000	213500	212500	4834
605	20241218	091600	22547278500	212500	212000	213000	212000	3798
606	20241218	091500	21740187500	212500	213000	213000	212000	4856
607	20241218	091400	20708379500	212500	212500	213000	212500	1685
608	20241218	091300	20349754500	212500	213000	213000	212500	743
609	20241218	091200	20191769000	213000	212500	213000	212500	2694
610	20241218	091100	19618499500	212500	213000	213000	212500	5734
611	20241218	091000	18399899500	212500	213500	213500	212500	8354
612	20241218	090900	16620603500	213000	213000	213500	212500	9493
613	20241218	090800	14598479000	213000	212500	213000	212000	4123
614	20241218	090700	13721837500	212000	212500	212500	212000	740
615	20241218	090600	13564647500	212000	212500	213000	212000	2826
616	20241218	090500	12963985000	212500	212000	213000	212000	6845
617	20241218	090400	11509226500	212500	210500	212500	210500	12446
618	20241218	090300	8876195000	210500	211000	211000	210500	5721
619	20241218	090200	7669947500	210500	211500	211500	210500	4384
620	20241218	090100	6744722000	211000	212000	212000	211000	7716
621	20241218	090000	5113072500	211500	209500	212000	209500	23894