KissMeData/207940/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203300	114071935000	958000	958000	958000	958000	29815
3	20241212	203200	114071935000	958000	958000	958000	958000	0
4	20241212	203100	114071935000	958000	958000	958000	958000	0
5	20241212	203000	114071935000	958000	958000	958000	958000	0
6	20241212	202900	114071935000	958000	958000	958000	958000	0
7	20241212	202800	114071935000	958000	958000	958000	958000	0
8	20241212	202700	114071935000	958000	958000	958000	958000	0
9	20241212	202600	114071935000	958000	958000	958000	958000	0
10	20241212	202500	114071935000	958000	958000	958000	958000	0
11	20241212	202400	114071935000	958000	958000	958000	958000	0
12	20241212	202300	114071935000	958000	958000	958000	958000	0
13	20241212	202200	114071935000	958000	958000	958000	958000	0
14	20241212	202100	114071935000	958000	958000	958000	958000	0
15	20241212	202000	114071935000	958000	958000	958000	958000	0
16	20241212	201900	114071935000	958000	958000	958000	958000	0
17	20241212	201800	114071935000	958000	958000	958000	958000	0
18	20241212	201700	114071935000	958000	958000	958000	958000	0
19	20241212	201600	114071935000	958000	958000	958000	958000	0
20	20241212	201500	114071935000	958000	958000	958000	958000	0
21	20241212	201400	114071935000	958000	958000	958000	958000	0
22	20241212	201300	114071935000	958000	958000	958000	958000	0
23	20241212	201200	114071935000	958000	958000	958000	958000	0
24	20241212	201100	114071935000	958000	958000	958000	958000	0
25	20241212	201000	114071935000	958000	958000	958000	958000	0
26	20241212	200900	114071935000	958000	958000	958000	958000	0
27	20241212	200800	114071935000	958000	958000	958000	958000	0
28	20241212	200700	114071935000	958000	958000	958000	958000	0
29	20241212	200600	114071935000	958000	958000	958000	958000	0
30	20241212	200500	114071935000	958000	958000	958000	958000	0
31	20241212	200400	114071935000	958000	958000	958000	958000	0
32	20241212	200300	114071935000	958000	958000	958000	958000	29815
33	20241212	200200	114071935000	958000	958000	958000	958000	0
34	20241212	200100	114071935000	958000	958000	958000	958000	0
35	20241212	200000	114071935000	958000	958000	958000	958000	0
36	20241212	195900	114071935000	958000	958000	958000	958000	0
37	20241212	195800	114071935000	958000	958000	958000	958000	0
38	20241212	195700	114071935000	958000	958000	958000	958000	0
39	20241212	195600	114071935000	958000	958000	958000	958000	0
40	20241212	195500	114071935000	958000	958000	958000	958000	0
41	20241212	195400	114071935000	958000	958000	958000	958000	0
42	20241212	195300	114071935000	958000	958000	958000	958000	0
43	20241212	195200	114071935000	958000	958000	958000	958000	0
44	20241212	195100	114071935000	958000	958000	958000	958000	0
45	20241212	195000	114071935000	958000	958000	958000	958000	0
46	20241212	194900	114071935000	958000	958000	958000	958000	0
47	20241212	194800	114071935000	958000	958000	958000	958000	0
48	20241212	194700	114071935000	958000	958000	958000	958000	0
49	20241212	194600	114071935000	958000	958000	958000	958000	0
50	20241212	194500	114071935000	958000	958000	958000	958000	0
51	20241212	194400	114071935000	958000	958000	958000	958000	0
52	20241212	194300	114071935000	958000	958000	958000	958000	0
53	20241212	194200	114071935000	958000	958000	958000	958000	0
54	20241212	194100	114071935000	958000	958000	958000	958000	0
55	20241212	194000	114071935000	958000	958000	958000	958000	0
56	20241212	193900	114071935000	958000	958000	958000	958000	0
57	20241212	193800	114071935000	958000	958000	958000	958000	0
58	20241212	193700	114071935000	958000	958000	958000	958000	0
59	20241212	193600	114071935000	958000	958000	958000	958000	0
60	20241212	193500	114071935000	958000	958000	958000	958000	0
61	20241212	193400	114071935000	958000	958000	958000	958000	0
62	20241212	193300	114071935000	958000	958000	958000	958000	29815
63	20241212	193200	114071935000	958000	958000	958000	958000	0
64	20241212	193100	114071935000	958000	958000	958000	958000	0
65	20241212	193000	114071935000	958000	958000	958000	958000	0
66	20241212	192900	114071935000	958000	958000	958000	958000	0
67	20241212	192800	114071935000	958000	958000	958000	958000	0
68	20241212	192700	114071935000	958000	958000	958000	958000	0
69	20241212	192600	114071935000	958000	958000	958000	958000	0
70	20241212	192500	114071935000	958000	958000	958000	958000	0
71	20241212	192400	114071935000	958000	958000	958000	958000	0
72	20241212	192300	114071935000	958000	958000	958000	958000	0
73	20241212	192200	114071935000	958000	958000	958000	958000	0
74	20241212	192100	114071935000	958000	958000	958000	958000	0
75	20241212	192000	114071935000	958000	958000	958000	958000	0
76	20241212	191900	114071935000	958000	958000	958000	958000	0
77	20241212	191800	114071935000	958000	958000	958000	958000	0
78	20241212	191700	114071935000	958000	958000	958000	958000	0
79	20241212	191600	114071935000	958000	958000	958000	958000	0
80	20241212	191500	114071935000	958000	958000	958000	958000	0
81	20241212	191400	114071935000	958000	958000	958000	958000	0
82	20241212	191300	114071935000	958000	958000	958000	958000	0
83	20241212	191200	114071935000	958000	958000	958000	958000	0
84	20241212	191100	114071935000	958000	958000	958000	958000	0
85	20241212	191000	114071935000	958000	958000	958000	958000	0
86	20241212	190900	114071935000	958000	958000	958000	958000	0
87	20241212	190800	114071935000	958000	958000	958000	958000	0
88	20241212	190700	114071935000	958000	958000	958000	958000	0
89	20241212	190600	114071935000	958000	958000	958000	958000	0
90	20241212	190500	114071935000	958000	958000	958000	958000	0
91	20241212	190400	114071935000	958000	958000	958000	958000	0
92	20241212	190300	114071935000	958000	958000	958000	958000	29815
93	20241212	190200	114071935000	958000	958000	958000	958000	0
94	20241212	190100	114071935000	958000	958000	958000	958000	0
95	20241212	190000	114071935000	958000	958000	958000	958000	0
96	20241212	185900	114071935000	958000	958000	958000	958000	0
97	20241212	185800	114071935000	958000	958000	958000	958000	0
98	20241212	185700	114071935000	958000	958000	958000	958000	0
99	20241212	185600	114071935000	958000	958000	958000	958000	0
100	20241212	185500	114071935000	958000	958000	958000	958000	0
101	20241212	185400	114071935000	958000	958000	958000	958000	0
102	20241212	185300	114071935000	958000	958000	958000	958000	0
103	20241212	185200	114071935000	958000	958000	958000	958000	0
104	20241212	185100	114071935000	958000	958000	958000	958000	0
105	20241212	185000	114071935000	958000	958000	958000	958000	0
106	20241212	184900	114071935000	958000	958000	958000	958000	0
107	20241212	184800	114071935000	958000	958000	958000	958000	0
108	20241212	184700	114071935000	958000	958000	958000	958000	0
109	20241212	184600	114071935000	958000	958000	958000	958000	0
110	20241212	184500	114071935000	958000	958000	958000	958000	0
111	20241212	184400	114071935000	958000	958000	958000	958000	0
112	20241212	184300	114071935000	958000	958000	958000	958000	0
113	20241212	184200	114071935000	958000	958000	958000	958000	0
114	20241212	184100	114071935000	958000	958000	958000	958000	0
115	20241212	184000	114071935000	958000	958000	958000	958000	0
116	20241212	183900	114071935000	958000	958000	958000	958000	0
117	20241212	183800	114071935000	958000	958000	958000	958000	0
118	20241212	183700	114071935000	958000	958000	958000	958000	0
119	20241212	183600	114071935000	958000	958000	958000	958000	0
120	20241212	183500	114071935000	958000	958000	958000	958000	0
121	20241212	183400	114071935000	958000	958000	958000	958000	0
122	20241212	183300	114071935000	958000	958000	958000	958000	29815
123	20241212	183200	114071935000	958000	958000	958000	958000	0
124	20241212	183100	114071935000	958000	958000	958000	958000	0
125	20241212	183000	114071935000	958000	958000	958000	958000	0
126	20241212	182900	114071935000	958000	958000	958000	958000	0
127	20241212	182800	114071935000	958000	958000	958000	958000	0
128	20241212	182700	114071935000	958000	958000	958000	958000	0
129	20241212	182600	114071935000	958000	958000	958000	958000	0
130	20241212	182500	114071935000	958000	958000	958000	958000	0
131	20241212	182400	114071935000	958000	958000	958000	958000	0
132	20241212	182300	114071935000	958000	958000	958000	958000	0
133	20241212	182200	114071935000	958000	958000	958000	958000	0
134	20241212	182100	114071935000	958000	958000	958000	958000	0
135	20241212	182000	114071935000	958000	958000	958000	958000	0
136	20241212	181900	114071935000	958000	958000	958000	958000	0
137	20241212	181800	114071935000	958000	958000	958000	958000	0
138	20241212	181700	114071935000	958000	958000	958000	958000	0
139	20241212	181600	114071935000	958000	958000	958000	958000	0
140	20241212	181500	114071935000	958000	958000	958000	958000	0
141	20241212	181400	114071935000	958000	958000	958000	958000	0
142	20241212	181300	114071935000	958000	958000	958000	958000	0
143	20241212	181200	114071935000	958000	958000	958000	958000	0
144	20241212	181100	114071935000	958000	958000	958000	958000	0
145	20241212	181000	114071935000	958000	958000	958000	958000	0
146	20241212	180900	114071935000	958000	958000	958000	958000	0
147	20241212	180800	114071935000	958000	958000	958000	958000	0
148	20241212	180700	114071935000	958000	958000	958000	958000	0
149	20241212	180600	114071935000	958000	958000	958000	958000	0
150	20241212	180500	114071935000	958000	958000	958000	958000	0
151	20241212	180400	114071935000	958000	958000	958000	958000	0
152	20241212	180300	114071935000	958000	958000	958000	958000	29815
153	20241212	180200	114071935000	958000	958000	958000	958000	0
154	20241212	180100	114071935000	958000	958000	958000	958000	0
155	20241212	180000	114071935000	958000	958000	958000	958000	0
156	20241212	175900	114071935000	958000	958000	958000	958000	0
157	20241212	175800	114071935000	958000	958000	958000	958000	0
158	20241212	175700	114071935000	958000	958000	958000	958000	0
159	20241212	175600	114071935000	958000	958000	958000	958000	0
160	20241212	175500	114071935000	958000	958000	958000	958000	0
161	20241212	175400	114071935000	958000	958000	958000	958000	0
162	20241212	175300	114071935000	958000	958000	958000	958000	0
163	20241212	175200	114071935000	958000	958000	958000	958000	0
164	20241212	175100	114071935000	958000	958000	958000	958000	0
165	20241212	175000	114071935000	958000	958000	958000	958000	0
166	20241212	174900	114071935000	958000	958000	958000	958000	0
167	20241212	174800	114071935000	958000	958000	958000	958000	0
168	20241212	174700	114071935000	958000	958000	958000	958000	0
169	20241212	174600	114071935000	958000	958000	958000	958000	0
170	20241212	174500	114071935000	958000	958000	958000	958000	0
171	20241212	174400	114071935000	958000	958000	958000	958000	0
172	20241212	174300	114071935000	958000	958000	958000	958000	0
173	20241212	174200	114071935000	958000	958000	958000	958000	0
174	20241212	174100	114071935000	958000	958000	958000	958000	0
175	20241212	174000	114071935000	958000	958000	958000	958000	0
176	20241212	173900	114071935000	958000	958000	958000	958000	0
177	20241212	173800	114071935000	958000	958000	958000	958000	0
178	20241212	173700	114071935000	958000	958000	958000	958000	0
179	20241212	173600	114071935000	958000	958000	958000	958000	0
180	20241212	173500	114071935000	958000	958000	958000	958000	0
181	20241212	173400	114071935000	958000	958000	958000	958000	0
182	20241212	173300	114071935000	958000	958000	958000	958000	29815
183	20241212	173200	114071935000	958000	958000	958000	958000	0
184	20241212	173100	114071935000	958000	958000	958000	958000	0
185	20241212	173000	114071935000	958000	958000	958000	958000	0
186	20241212	172900	114071935000	958000	958000	958000	958000	0
187	20241212	172800	114071935000	958000	958000	958000	958000	0
188	20241212	172700	114071935000	958000	958000	958000	958000	0
189	20241212	172600	114071935000	958000	958000	958000	958000	0
190	20241212	172500	114071935000	958000	958000	958000	958000	0
191	20241212	172400	114071935000	958000	958000	958000	958000	0
192	20241212	172300	114071935000	958000	958000	958000	958000	0
193	20241212	172200	114071935000	958000	958000	958000	958000	0
194	20241212	172100	114071935000	958000	958000	958000	958000	0
195	20241212	172000	114071935000	958000	958000	958000	958000	0
196	20241212	171900	114071935000	958000	958000	958000	958000	0
197	20241212	171800	114071935000	958000	958000	958000	958000	0
198	20241212	171700	114071935000	958000	958000	958000	958000	0
199	20241212	171600	114071935000	958000	958000	958000	958000	0
200	20241212	171500	114071935000	958000	958000	958000	958000	0
201	20241212	171400	114071935000	958000	958000	958000	958000	0
202	20241212	171300	114071935000	958000	958000	958000	958000	0
203	20241212	171200	114071935000	958000	958000	958000	958000	0
204	20241212	171100	114071935000	958000	958000	958000	958000	0
205	20241212	171000	114071935000	958000	958000	958000	958000	0
206	20241212	170900	114071935000	958000	958000	958000	958000	0
207	20241212	170800	114071935000	958000	958000	958000	958000	0
208	20241212	170700	114071935000	958000	958000	958000	958000	0
209	20241212	170600	114071935000	958000	958000	958000	958000	0
210	20241212	170500	114071935000	958000	958000	958000	958000	0
211	20241212	170400	114071935000	958000	958000	958000	958000	0
212	20241212	170300	114071935000	958000	958000	958000	958000	29815
213	20241212	170200	114071935000	958000	958000	958000	958000	0
214	20241212	170100	114071935000	958000	958000	958000	958000	0
215	20241212	170000	114071935000	958000	958000	958000	958000	0
216	20241212	165900	114071935000	958000	958000	958000	958000	0
217	20241212	165800	114071935000	958000	958000	958000	958000	0
218	20241212	165700	114071935000	958000	958000	958000	958000	0
219	20241212	165600	114071935000	958000	958000	958000	958000	0
220	20241212	165500	114071935000	958000	958000	958000	958000	0
221	20241212	165400	114071935000	958000	958000	958000	958000	0
222	20241212	165300	114071935000	958000	958000	958000	958000	0
223	20241212	165200	114071935000	958000	958000	958000	958000	0
224	20241212	165100	114071935000	958000	958000	958000	958000	0
225	20241212	165000	114071935000	958000	958000	958000	958000	0
226	20241212	164900	114071935000	958000	958000	958000	958000	0
227	20241212	164800	114071935000	958000	958000	958000	958000	0
228	20241212	164700	114071935000	958000	958000	958000	958000	0
229	20241212	164600	114071935000	958000	958000	958000	958000	0
230	20241212	164500	114071935000	958000	958000	958000	958000	0
231	20241212	164400	114071935000	958000	958000	958000	958000	0
232	20241212	164300	114071935000	958000	958000	958000	958000	0
233	20241212	164200	114071935000	958000	958000	958000	958000	0
234	20241212	164100	114071935000	958000	958000	958000	958000	0
235	20241212	164000	114071935000	958000	958000	958000	958000	0
236	20241212	163900	114071935000	958000	958000	958000	958000	0
237	20241212	163800	114071935000	958000	958000	958000	958000	0
238	20241212	163700	114071935000	958000	958000	958000	958000	0
239	20241212	163600	114071935000	958000	958000	958000	958000	0
240	20241212	163500	114071935000	958000	958000	958000	958000	0
241	20241212	163400	114071935000	958000	958000	958000	958000	0
242	20241212	163300	114071935000	958000	958000	958000	958000	29815
243	20241212	163200	114071935000	958000	958000	958000	958000	0
244	20241212	163100	114071935000	958000	958000	958000	958000	0
245	20241212	163000	114071935000	958000	958000	958000	958000	0
246	20241212	162900	114071935000	958000	958000	958000	958000	0
247	20241212	162800	114071935000	958000	958000	958000	958000	0
248	20241212	162700	114071935000	958000	958000	958000	958000	0
249	20241212	162600	114071935000	958000	958000	958000	958000	0
250	20241212	162500	114071935000	958000	958000	958000	958000	0
251	20241212	162400	114071935000	958000	958000	958000	958000	0
252	20241212	162300	114071935000	958000	958000	958000	958000	0
253	20241212	162200	114071935000	958000	958000	958000	958000	0
254	20241212	162100	114071935000	958000	958000	958000	958000	0
255	20241212	162000	114071935000	958000	958000	958000	958000	0
256	20241212	161900	114071935000	958000	958000	958000	958000	0
257	20241212	161800	114071935000	958000	958000	958000	958000	0
258	20241212	161700	114071935000	958000	958000	958000	958000	0
259	20241212	161600	114071935000	958000	958000	958000	958000	0
260	20241212	161500	114071935000	958000	958000	958000	958000	0
261	20241212	161400	114071935000	958000	958000	958000	958000	0
262	20241212	161300	114071935000	958000	958000	958000	958000	0
263	20241212	161200	114071935000	958000	958000	958000	958000	0
264	20241212	161100	114071935000	958000	958000	958000	958000	0
265	20241212	161000	114071935000	958000	958000	958000	958000	0
266	20241212	160900	114071935000	958000	958000	958000	958000	0
267	20241212	160800	114071935000	958000	958000	958000	958000	0
268	20241212	160700	114071935000	958000	958000	958000	958000	0
269	20241212	160600	114071935000	958000	958000	958000	958000	0
270	20241212	160500	114071935000	958000	958000	958000	958000	0
271	20241212	160400	114071935000	958000	958000	958000	958000	0
272	20241212	160300	114071935000	958000	958000	958000	958000	29815
273	20241212	160200	114071935000	958000	958000	958000	958000	0
274	20241212	160100	114071935000	958000	958000	958000	958000	0
275	20241212	160000	114071935000	958000	958000	958000	958000	0
276	20241212	155900	114071935000	958000	958000	958000	958000	0
277	20241212	155800	114071935000	958000	958000	958000	958000	0
278	20241212	155700	114071935000	958000	958000	958000	958000	0
279	20241212	155600	114071935000	958000	958000	958000	958000	0
280	20241212	155500	114071935000	958000	958000	958000	958000	0
281	20241212	155400	114071935000	958000	958000	958000	958000	0
282	20241212	155300	114071935000	958000	958000	958000	958000	0
283	20241212	155200	114071935000	958000	958000	958000	958000	0
284	20241212	155100	114071935000	958000	958000	958000	958000	0
285	20241212	155000	114071935000	958000	958000	958000	958000	0
286	20241212	154900	114071935000	958000	958000	958000	958000	0
287	20241212	154800	114071935000	958000	958000	958000	958000	0
288	20241212	154700	114071935000	958000	958000	958000	958000	0
289	20241212	154600	114071935000	958000	958000	958000	958000	0
290	20241212	154500	114071935000	958000	958000	958000	958000	0
291	20241212	154400	114071935000	958000	958000	958000	958000	0
292	20241212	154300	114071935000	958000	958000	958000	958000	0
293	20241212	154200	114071935000	958000	958000	958000	958000	0
294	20241212	154100	114071935000	958000	958000	958000	958000	0
295	20241212	154000	114071935000	958000	958000	958000	958000	0
296	20241212	153900	114071935000	958000	958000	958000	958000	0
297	20241212	153800	114071935000	958000	958000	958000	958000	0
298	20241212	153700	114071935000	958000	958000	958000	958000	0
299	20241212	153600	114071935000	958000	958000	958000	958000	0
300	20241212	153500	114071935000	958000	958000	958000	958000	0
301	20241212	153400	114071935000	958000	958000	958000	958000	0
302	20241212	153300	114071935000	958000	958000	958000	958000	29815
303	20241212	153200	114071935000	958000	958000	958000	958000	0
304	20241212	153100	114071935000	958000	958000	958000	958000	0
305	20241212	153000	114071935000	958000	958000	958000	958000	29815
306	20241212	152900	85509165000	956000	956000	956000	956000	0
307	20241212	152800	85509165000	956000	956000	956000	956000	0
308	20241212	152700	85509165000	956000	956000	956000	956000	0
309	20241212	152600	85509165000	956000	956000	956000	956000	0
310	20241212	152500	85509165000	956000	956000	956000	956000	0
311	20241212	152400	85509165000	956000	956000	956000	956000	0
312	20241212	152300	85509165000	956000	956000	956000	956000	0
313	20241212	152200	85509165000	956000	956000	956000	956000	0
314	20241212	152100	85509165000	956000	956000	956000	956000	0
315	20241212	152000	85509165000	956000	956000	956000	956000	0
316	20241212	151900	85509165000	956000	956000	957000	955000	562
317	20241212	151800	84971933000	957000	956000	957000	956000	435
318	20241212	151700	84555754000	957000	956000	957000	956000	152
319	20241212	151600	84410410000	957000	957000	957000	956000	211
320	20241212	151500	84208632000	957000	957000	957000	956000	168
321	20241212	151400	84047989000	956000	956000	957000	956000	134
322	20241212	151300	83919852000	956000	957000	958000	956000	402
323	20241212	151200	83535188000	958000	957000	958000	957000	150
324	20241212	151100	83391601000	957000	957000	958000	957000	100
325	20241212	151000	83295866000	957000	958000	958000	957000	147
326	20241212	150900	83155159000	958000	956000	958000	956000	593
327	20241212	150800	82587679000	957000	957000	957000	956000	160
328	20241212	150700	82434616000	957000	956000	957000	956000	75
329	20241212	150600	82362897000	956000	956000	957000	956000	158
330	20241212	150500	82211829000	957000	956000	957000	956000	73
331	20241212	150400	82142012000	956000	956000	957000	956000	283
332	20241212	150300	81871451000	957000	956000	957000	956000	80
333	20241212	150200	81794956000	956000	956000	957000	956000	136
334	20241212	150100	81664922000	957000	957000	957000	956000	92
335	20241212	150000	81576944000	957000	957000	957000	956000	126
336	20241212	145900	81456453000	956000	957000	957000	956000	216
337	20241212	145800	81249900000	956000	957000	958000	956000	170
338	20241212	145700	81087265000	957000	957000	958000	957000	107
339	20241212	145600	80984859000	957000	957000	958000	957000	131
340	20241212	145500	80859468000	958000	956000	958000	955000	261
341	20241212	145400	80609799000	956000	956000	957000	955000	291
342	20241212	145300	80331737000	955000	955000	956000	955000	248
343	20241212	145200	80094858000	955000	955000	956000	955000	93
344	20241212	145100	80006017000	955000	955000	956000	955000	159
345	20241212	145000	79854154000	956000	956000	957000	955000	168
346	20241212	144900	79693545000	956000	956000	957000	956000	122
347	20241212	144800	79576895000	956000	956000	957000	956000	92
348	20241212	144700	79488922000	956000	956000	957000	955000	226
349	20241212	144600	79272854000	956000	957000	957000	956000	207
350	20241212	144500	79074924000	956000	954000	957000	954000	591
351	20241212	144400	78510343000	954000	955000	955000	954000	95
352	20241212	144300	78419696000	955000	955000	955000	954000	85
353	20241212	144200	78338582000	955000	954000	955000	954000	130
354	20241212	144100	78214519000	954000	954000	955000	954000	183
355	20241212	144000	78039907000	955000	955000	955000	954000	56
356	20241212	143900	77986456000	955000	954000	955000	954000	172
357	20241212	143800	77822282000	955000	954000	955000	954000	105
358	20241212	143700	77722091000	954000	954000	955000	954000	124
359	20241212	143600	77603763000	954000	955000	956000	954000	181
360	20241212	143500	77430871000	955000	955000	955000	954000	215
361	20241212	143400	77225585000	955000	952000	955000	952000	356
362	20241212	143300	76886033000	953000	952000	953000	952000	71
363	20241212	143200	76818420000	953000	952000	953000	952000	119
364	20241212	143100	76705087000	953000	953000	953000	951000	162
365	20241212	143000	76550832000	952000	950000	953000	950000	277
366	20241212	142900	76287261000	951000	950000	951000	950000	107
367	20241212	142800	76185577000	951000	951000	951000	950000	71
368	20241212	142700	76118108000	951000	950000	951000	949000	168
369	20241212	142600	75958511000	951000	950000	951000	949000	162
370	20241212	142500	75804616000	950000	951000	951000	950000	195
371	20241212	142400	75619350000	951000	951000	952000	950000	208
372	20241212	142300	75421540000	950000	951000	951000	950000	125
373	20241212	142200	75302747000	950000	950000	951000	949000	142
374	20241212	142100	75167821000	950000	950000	951000	950000	60
375	20241212	142000	75110813000	950000	948000	951000	948000	233
376	20241212	141900	74889633000	948000	949000	950000	948000	318
377	20241212	141800	74587862000	950000	949000	950000	949000	114
378	20241212	141700	74479625000	949000	949000	950000	949000	108
379	20241212	141600	74377105000	949000	949000	950000	949000	87
380	20241212	141500	74294514000	950000	949000	950000	949000	247
381	20241212	141400	74059987000	950000	949000	950000	949000	68
382	20241212	141300	73995435000	949000	950000	950000	949000	179
383	20241212	141200	73825545000	949000	950000	950000	949000	72
384	20241212	141100	73757201000	950000	949000	950000	948000	194
385	20241212	141000	73573107000	949000	949000	949000	948000	157
386	20241212	140900	73424161000	948000	948000	949000	947000	288
387	20241212	140800	73151153000	948000	947000	948000	947000	130
388	20241212	140700	73027959000	947000	948000	948000	947000	72
389	20241212	140600	72959754000	948000	947000	948000	946000	175
390	20241212	140500	72793996000	947000	947000	948000	944000	1176
391	20241212	140400	71682086000	947000	944000	947000	944000	1592
392	20241212	140300	70177277000	945000	945000	946000	944000	623
393	20241212	140200	69588390000	945000	945000	946000	945000	540
394	20241212	140100	69078051000	945000	947000	947000	945000	1139
395	20241212	140000	68000648000	947000	947000	948000	947000	119
396	20241212	135900	67887903000	948000	946000	949000	946000	771
397	20241212	135800	67158024000	946000	948000	949000	946000	947
398	20241212	135700	66260521000	948000	949000	949000	948000	197
399	20241212	135600	66073727000	948000	950000	951000	948000	1675
400	20241212	135500	64483642000	950000	953000	954000	950000	1446
401	20241212	135400	63107431000	953000	953000	953000	952000	562
402	20241212	135300	62571872000	953000	952000	953000	952000	51
403	20241212	135200	62523298000	952000	953000	953000	952000	33
404	20241212	135100	62491873000	952000	953000	953000	952000	127
405	20241212	135000	62370921000	952000	952000	953000	952000	350
406	20241212	134900	62037450000	952000	953000	953000	952000	56
407	20241212	134800	61984128000	952000	952000	953000	952000	131
408	20241212	134700	61859387000	953000	951000	953000	951000	91
409	20241212	134600	61772758000	952000	953000	953000	951000	607
410	20241212	134500	61194861000	953000	954000	954000	953000	997
411	20241212	134400	60244331000	954000	955000	956000	954000	920
412	20241212	134300	59365740000	955000	956000	957000	955000	422
413	20241212	134200	58962463000	956000	956000	957000	956000	49
414	20241212	134100	58915594000	956000	957000	957000	956000	41
415	20241212	134000	58876382000	956000	956000	957000	956000	135
416	20241212	133900	58747310000	956000	957000	957000	956000	109
417	20241212	133800	58643077000	956000	957000	957000	956000	172
418	20241212	133700	58478618000	957000	957000	957000	956000	55
419	20241212	133600	58426022000	957000	958000	959000	957000	979
420	20241212	133500	57488477000	958000	959000	959000	958000	217
421	20241212	133400	57280579000	958000	959000	960000	958000	498
422	20241212	133300	56802886000	960000	960000	960000	959000	321
423	20241212	133200	56494847000	959000	959000	960000	959000	36
424	20241212	133100	56460311000	959000	959000	960000	959000	563
425	20241212	133000	55920356000	959000	961000	961000	959000	320
426	20241212	132900	55613164000	960000	960000	961000	960000	50
427	20241212	132800	55565134000	960000	961000	961000	960000	22
428	20241212	132700	55543997000	960000	960000	961000	960000	128
429	20241212	132600	55421094000	960000	959000	960000	959000	111
430	20241212	132500	55314544000	960000	960000	960000	959000	20
431	20241212	132400	55295361000	960000	960000	960000	959000	34
432	20241212	132300	55262732000	960000	960000	960000	959000	51
433	20241212	132200	55213779000	960000	959000	960000	959000	40
434	20241212	132100	55175414000	959000	960000	960000	959000	15
435	20241212	132000	55161022000	960000	962000	962000	959000	535
436	20241212	131900	54647305000	962000	961000	962000	961000	23
437	20241212	131800	54625188000	961000	961000	962000	961000	152
438	20241212	131700	54479072000	961000	960000	961000	960000	274
439	20241212	131600	54215885000	960000	961000	961000	960000	36
440	20241212	131500	54181311000	961000	960000	961000	959000	352
441	20241212	131400	53843354000	959000	960000	960000	959000	139
442	20241212	131300	53709994000	960000	959000	960000	959000	45
443	20241212	131200	53666813000	959000	959000	960000	959000	62
444	20241212	131100	53607311000	959000	959000	960000	959000	78
445	20241212	131000	53532493000	959000	959000	960000	959000	94
446	20241212	130900	53442334000	960000	959000	960000	959000	28
447	20241212	130800	53415473000	960000	960000	960000	959000	97
448	20241212	130700	53322368000	960000	960000	961000	960000	413
449	20241212	130600	52925868000	960000	960000	961000	960000	22
450	20241212	130500	52904741000	960000	962000	962000	960000	76
451	20241212	130400	52831701000	962000	961000	962000	960000	423
452	20241212	130300	52425223000	961000	962000	963000	961000	161
453	20241212	130200	52270366000	962000	963000	963000	962000	98
454	20241212	130100	52176047000	962000	963000	963000	962000	29
455	20241212	130000	52148137000	963000	962000	963000	962000	89
456	20241212	125900	52062492000	962000	963000	963000	962000	23
457	20241212	125800	52040360000	962000	963000	963000	962000	103
458	20241212	125700	51941243000	962000	964000	965000	962000	373
459	20241212	125600	51581858000	965000	964000	965000	964000	54
460	20241212	125500	51529776000	964000	965000	965000	964000	35
461	20241212	125400	51496013000	965000	965000	965000	964000	34
462	20241212	125300	51463207000	965000	964000	966000	964000	101
463	20241212	125200	51365738000	965000	965000	965000	964000	45
464	20241212	125100	51322325000	965000	964000	965000	964000	37
465	20241212	125000	51286633000	965000	965000	966000	964000	75
466	20241212	124900	51214261000	964000	965000	965000	964000	44
467	20241212	124800	51171815000	965000	964000	965000	964000	161
468	20241212	124700	51016465000	964000	965000	965000	964000	61
469	20241212	124600	50957654000	964000	964000	965000	964000	123
470	20241212	124500	50838977000	965000	964000	965000	963000	165
471	20241212	124400	50679877000	964000	964000	964000	963000	96
472	20241212	124300	50587341000	964000	963000	964000	963000	15
473	20241212	124200	50572887000	963000	963000	964000	963000	37
474	20241212	124100	50537247000	964000	963000	964000	963000	40
475	20241212	124000	50498715000	963000	964000	964000	963000	89
476	20241212	123900	50412999000	964000	963000	964000	963000	32
477	20241212	123800	50382155000	964000	964000	964000	963000	40
478	20241212	123700	50343606000	964000	963000	964000	963000	19
479	20241212	123600	50325299000	963000	964000	964000	963000	32
480	20241212	123500	50294460000	964000	963000	964000	963000	67
481	20241212	123400	50229876000	963000	964000	964000	963000	33
482	20241212	123300	50198089000	964000	964000	964000	963000	28
483	20241212	123200	50171113000	964000	963000	964000	963000	28
484	20241212	123100	50144124000	963000	964000	964000	963000	82
485	20241212	123000	50065081000	964000	964000	965000	964000	48
486	20241212	122900	50018774000	965000	963000	965000	963000	89
487	20241212	122800	49932978000	963000	964000	964000	963000	68
488	20241212	122700	49867462000	963000	964000	964000	963000	27
489	20241212	122600	49841450000	963000	964000	964000	963000	29
490	20241212	122500	49813503000	964000	964000	964000	963000	20
491	20241212	122400	49794228000	963000	963000	964000	963000	38
492	20241212	122300	49757603000	963000	963000	964000	963000	12
493	20241212	122200	49746044000	963000	964000	964000	963000	66
494	20241212	122100	49682483000	963000	964000	964000	963000	31
495	20241212	122000	49652606000	963000	963000	964000	963000	33
496	20241212	121900	49620826000	963000	963000	965000	962000	86
497	20241212	121800	49537938000	962000	962000	963000	962000	30
498	20241212	121700	49509054000	963000	963000	963000	962000	75
499	20241212	121600	49436846000	962000	963000	963000	962000	133
500	20241212	121500	49308798000	962000	963000	963000	962000	35
501	20241212	121400	49275103000	963000	962000	963000	962000	11
502	20241212	121300	49264519000	964000	963000	964000	963000	55
503	20241212	121200	49211551000	964000	963000	964000	963000	40
504	20241212	121100	49173028000	963000	963000	964000	963000	55
505	20241212	121000	49120059000	963000	963000	964000	963000	295
506	20241212	120900	48835956000	962000	962000	963000	962000	23
507	20241212	120800	48813828000	962000	964000	964000	962000	235
508	20241212	120700	48587652000	963000	963000	964000	963000	49
509	20241212	120600	48540461000	963000	964000	965000	963000	144
510	20241212	120500	48401709000	964000	964000	965000	964000	73
511	20241212	120400	48331330000	964000	964000	965000	964000	45
512	20241212	120300	48287917000	964000	965000	965000	964000	55
513	20241212	120200	48234873000	964000	964000	965000	964000	14
514	20241212	120100	48221373000	965000	964000	965000	964000	9
515	20241212	120000	48212691000	965000	965000	966000	965000	88
516	20241212	115900	48127741000	965000	963000	965000	963000	29
517	20241212	115800	48099785000	964000	964000	965000	964000	96
518	20241212	115700	48007194000	964000	962000	965000	962000	191
519	20241212	115600	47823214000	963000	963000	963000	962000	49
520	20241212	115500	47776037000	963000	962000	963000	962000	13
521	20241212	115400	47763526000	962000	963000	964000	962000	42
522	20241212	115300	47723095000	964000	964000	964000	962000	121
523	20241212	115200	47606549000	963000	963000	964000	963000	73
524	20241212	115100	47536249000	963000	964000	964000	963000	45
525	20241212	115000	47492894000	964000	964000	964000	963000	49
526	20241212	114900	47445663000	963000	962000	963000	962000	153
527	20241212	114800	47298327000	963000	965000	965000	962000	799
528	20241212	114700	46528176000	965000	966000	966000	965000	78
529	20241212	114600	46452888000	966000	966000	966000	965000	354
530	20241212	114500	46111003000	967000	966000	967000	966000	35
531	20241212	114400	46077174000	966000	967000	967000	966000	41
532	20241212	114300	46037543000	966000	966000	967000	966000	38
533	20241212	114200	46000830000	966000	968000	968000	966000	419
534	20241212	114100	45595756000	968000	968000	969000	967000	399
535	20241212	114000	45209571000	968000	970000	970000	968000	203
536	20241212	113900	45012903000	969000	969000	970000	969000	21
537	20241212	113800	44992550000	970000	969000	970000	969000	25
538	20241212	113700	44968316000	969000	970000	971000	969000	158
539	20241212	113600	44815056000	970000	970000	971000	970000	65
540	20241212	113500	44751984000	970000	970000	971000	970000	31
541	20241212	113400	44721893000	971000	970000	972000	970000	672
542	20241212	113300	44069113000	970000	970000	971000	970000	129
543	20241212	113200	43943963000	970000	971000	971000	970000	58
544	20241212	113100	43887681000	970000	970000	971000	970000	53
545	20241212	113000	43836265000	970000	971000	971000	970000	27
546	20241212	112900	43810059000	970000	971000	971000	970000	38
547	20241212	112800	43773182000	970000	971000	971000	970000	40
548	20241212	112700	43734376000	971000	970000	971000	970000	109
549	20241212	112600	43628638000	970000	971000	971000	970000	35
550	20241212	112500	43594664000	970000	970000	971000	970000	49
551	20241212	112400	43547109000	971000	970000	971000	970000	24
552	20241212	112300	43523815000	971000	971000	971000	970000	26
553	20241212	112200	43498581000	971000	970000	971000	970000	22
554	20241212	112100	43477234000	971000	970000	971000	970000	64
555	20241212	112000	43415147000	971000	970000	971000	970000	88
556	20241212	111900	43329780000	970000	970000	971000	970000	65
557	20241212	111800	43266698000	970000	970000	971000	970000	136
558	20241212	111700	43134764000	971000	971000	971000	970000	43
559	20241212	111600	43093033000	971000	968000	971000	968000	243
560	20241212	111500	42857467000	969000	970000	970000	968000	411
561	20241212	111400	42459082000	970000	971000	971000	970000	89
562	20241212	111300	42372734000	970000	970000	971000	970000	31
563	20241212	111200	42342653000	970000	969000	971000	969000	146
564	20241212	111100	42201059000	969000	969000	970000	969000	22
565	20241212	111000	42179738000	970000	970000	971000	969000	170
566	20241212	110900	42014839000	970000	970000	971000	970000	50
567	20241212	110800	41966317000	971000	971000	971000	970000	42
568	20241212	110700	41925554000	970000	969000	971000	969000	162
569	20241212	110600	41768395000	970000	971000	971000	969000	335
570	20241212	110500	41443485000	970000	971000	971000	970000	28
571	20241212	110400	41416318000	971000	972000	972000	971000	62
572	20241212	110300	41356107000	971000	971000	972000	971000	23
573	20241212	110200	41333768000	971000	971000	972000	970000	245
574	20241212	110100	41095872000	972000	971000	972000	971000	22
575	20241212	110000	41074501000	971000	971000	972000	971000	59
576	20241212	105900	41017194000	972000	971000	972000	971000	24
577	20241212	105800	40993878000	971000	971000	972000	971000	43
578	20241212	105700	40952111000	972000	971000	972000	971000	61
579	20241212	105600	40892871000	972000	971000	972000	971000	143
580	20241212	105500	40754007000	971000	972000	973000	971000	94
581	20241212	105400	40662647000	972000	973000	973000	972000	193
582	20241212	105300	40474944000	973000	973000	974000	973000	60
583	20241212	105200	40416539000	974000	974000	974000	973000	146
584	20241212	105100	40274385000	973000	972000	974000	972000	172
585	20241212	105000	40107037000	973000	971000	973000	970000	455
586	20241212	104900	39665078000	970000	970000	971000	969000	396
587	20241212	104800	39280948000	969000	970000	970000	969000	54
588	20241212	104700	39228599000	969000	969000	970000	969000	43
589	20241212	104600	39186906000	969000	970000	970000	969000	42
590	20241212	104500	39146183000	970000	970000	970000	969000	93
591	20241212	104400	39055990000	970000	969000	970000	969000	34
592	20241212	104300	39023022000	969000	969000	970000	969000	19
593	20241212	104200	39004602000	970000	970000	970000	969000	100
594	20241212	104100	38907623000	969000	969000	970000	969000	144
595	20241212	104000	38767964000	969000	969000	970000	969000	85
596	20241212	103900	38685594000	969000	969000	970000	969000	203
597	20241212	103800	38488712000	969000	969000	970000	969000	124
598	20241212	103700	38368549000	970000	969000	970000	969000	30
599	20241212	103600	38339476000	970000	969000	970000	969000	42
600	20241212	103500	38298756000	970000	968000	970000	968000	238
601	20241212	103400	38068110000	968000	968000	969000	968000	138
602	20241212	103300	37934463000	968000	968000	969000	968000	35
603	20241212	103200	37900560000	968000	969000	970000	968000	132
604	20241212	103100	37772665000	969000	969000	970000	969000	62
605	20241212	103000	37712577000	970000	968000	970000	968000	141
606	20241212	102900	37575981000	969000	967000	969000	967000	254
607	20241212	102800	37329931000	968000	968000	969000	967000	54
608	20241212	102700	37277630000	968000	968000	969000	967000	44
609	20241212	102600	37235033000	968000	969000	969000	967000	282
610	20241212	102500	36962099000	968000	968000	969000	968000	48
611	20241212	102400	36915605000	969000	968000	970000	968000	128
612	20241212	102300	36791573000	968000	968000	969000	968000	222
613	20241212	102200	36576597000	969000	969000	969000	968000	84
614	20241212	102100	36495239000	968000	968000	969000	968000	55
615	20241212	102000	36441957000	968000	968000	969000	968000	60
616	20241212	101900	36383839000	968000	968000	969000	968000	46
617	20241212	101800	36339289000	968000	970000	970000	968000	139
618	20241212	101700	36204605000	969000	970000	970000	969000	56
619	20241212	101600	36150295000	970000	970000	971000	970000	124
620	20241212	101500	36030014000	971000	969000	971000	969000	122
621	20241212	101400	35911652000	969000	969000	970000	969000	36
622	20241212	101300	35876763000	969000	969000	970000	968000	121
623	20241212	101200	35759513000	969000	970000	970000	969000	23
624	20241212	101100	35737221000	969000	968000	970000	968000	155
625	20241212	101000	35587138000	968000	969000	969000	968000	73
626	20241212	100900	35516443000	969000	970000	970000	969000	145
627	20241212	100800	35375868000	971000	968000	971000	968000	342
628	20241212	100700	35044430000	967000	966000	968000	966000	63
629	20241212	100600	34983502000	967000	966000	969000	966000	578
630	20241212	100500	34424751000	966000	968000	968000	965000	490
631	20241212	100400	33950780000	968000	969000	969000	968000	104
632	20241212	100300	33850017000	969000	966000	969000	966000	391
633	20241212	100200	33471663000	966000	966000	967000	965000	255
634	20241212	100100	33225324000	966000	967000	968000	966000	195
635	20241212	100000	33036771000	967000	966000	970000	966000	198
636	20241212	095900	32845169000	967000	966000	967000	965000	109
637	20241212	095800	32739873000	966000	970000	970000	966000	835
638	20241212	095700	31931665000	970000	969000	971000	969000	115
639	20241212	095600	31820109000	969000	969000	970000	969000	328
640	20241212	095500	31502098000	969000	968000	970000	968000	190
641	20241212	095400	31318027000	968000	969000	969000	968000	75
642	20241212	095300	31245409000	970000	970000	971000	968000	241
643	20241212	095200	31011938000	970000	970000	971000	969000	275
644	20241212	095100	30745187000	970000	971000	972000	970000	73
645	20241212	095000	30674320000	972000	969000	972000	969000	254
646	20241212	094900	30427800000	971000	971000	972000	969000	284
647	20241212	094800	30152178000	971000	973000	973000	971000	54
648	20241212	094700	30099709000	972000	971000	974000	971000	564
649	20241212	094600	29551168000	972000	972000	972000	971000	62
650	20241212	094500	29490961000	971000	971000	972000	967000	1159
651	20241212	094400	28366754000	971000	972000	973000	971000	322
652	20241212	094300	28053763000	972000	972000	973000	972000	81
653	20241212	094200	27975029000	972000	973000	974000	971000	388
654	20241212	094100	27597752000	973000	973000	974000	973000	118
655	20241212	094000	27482887000	973000	974000	974000	973000	75
656	20241212	093900	27409906000	974000	973000	974000	973000	67
657	20241212	093800	27344703000	973000	973000	974000	972000	993
658	20241212	093700	26377931000	973000	972000	974000	972000	144
659	20241212	093600	26237842000	972000	972000	973000	971000	457
660	20241212	093500	25793743000	972000	976000	976000	972000	513
661	20241212	093400	25294020000	975000	976000	977000	975000	114
662	20241212	093300	25182753000	976000	977000	977000	976000	229
663	20241212	093200	24959138000	977000	978000	979000	976000	333
664	20241212	093100	24633790000	977000	979000	980000	977000	685
665	20241212	093000	23963539000	979000	977000	980000	977000	1539
666	20241212	092900	22457280000	978000	977000	978000	976000	524
667	20241212	092800	21945313000	977000	975000	977000	974000	1755
668	20241212	092700	20233836000	975000	973000	975000	973000	587
669	20241212	092600	19662172000	974000	974000	974000	972000	267
670	20241212	092500	19402316000	974000	974000	975000	973000	511
671	20241212	092400	18904536000	974000	969000	974000	969000	1244
672	20241212	092300	17696455000	970000	972000	972000	969000	658
673	20241212	092200	17057454000	972000	966000	972000	965000	2848
674	20241212	092100	14299056000	967000	965000	967000	964000	861
675	20241212	092000	13467739000	965000	963000	965000	963000	2020
676	20241212	091900	11520263000	963000	962000	964000	962000	1146
677	20241212	091800	10416626000	962000	963000	963000	962000	71
678	20241212	091700	10348314000	963000	963000	963000	961000	242
679	20241212	091600	10115490000	963000	962000	963000	962000	413
680	20241212	091500	9717956000	963000	962000	963000	961000	434
681	20241212	091400	9300213000	962000	963000	963000	962000	174
682	20241212	091300	9132777000	962000	960000	963000	960000	1250
683	20241212	091200	7930830000	960000	960000	961000	959000	197
684	20241212	091100	7741726000	960000	961000	961000	960000	204
685	20241212	091000	7545841000	961000	962000	962000	960000	219
686	20241212	090900	7335364000	961000	957000	963000	957000	1746
687	20241212	090800	5658453000	958000	957000	958000	957000	290
688	20241212	090700	5380695000	958000	956000	958000	955000	549
689	20241212	090600	4855620000	956000	957000	957000	956000	545
690	20241212	090500	4334532000	956000	956000	957000	956000	194
691	20241212	090400	4148954000	957000	956000	957000	956000	404
692	20241212	090300	3762495000	956000	951000	956000	951000	490
693	20241212	090200	3295364000	952000	952000	952000	950000	384
694	20241212	090100	2930191000	952000	954000	955000	950000	584
695	20241212	090000	2374286000	955000	955000	956000	949000	2490