KissMeData/036570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191800	43427434500	241500	241500	241500	241500	6349
3	20231219	191700	43427434500	241500	241500	241500	241500	0
4	20231219	191600	43427434500	241500	241500	241500	241500	0
5	20231219	191500	43427434500	241500	241500	241500	241500	0
6	20231219	191400	43427434500	241500	241500	241500	241500	0
7	20231219	191300	43427434500	241500	241500	241500	241500	0
8	20231219	191200	43427434500	241500	241500	241500	241500	0
9	20231219	191100	43427434500	241500	241500	241500	241500	0
10	20231219	191000	43427434500	241500	241500	241500	241500	0
11	20231219	190900	43427434500	241500	241500	241500	241500	0
12	20231219	190800	43427434500	241500	241500	241500	241500	0
13	20231219	190700	43427434500	241500	241500	241500	241500	0
14	20231219	190600	43427434500	241500	241500	241500	241500	0
15	20231219	190500	43427434500	241500	241500	241500	241500	0
16	20231219	190400	43427434500	241500	241500	241500	241500	0
17	20231219	190300	43427434500	241500	241500	241500	241500	0
18	20231219	190200	43427434500	241500	241500	241500	241500	0
19	20231219	190100	43427434500	241500	241500	241500	241500	0
20	20231219	190000	43427434500	241500	241500	241500	241500	0
21	20231219	185900	43427434500	241500	241500	241500	241500	0
22	20231219	185800	43427434500	241500	241500	241500	241500	0
23	20231219	185700	43427434500	241500	241500	241500	241500	0
24	20231219	185600	43427434500	241500	241500	241500	241500	0
25	20231219	185500	43427434500	241500	241500	241500	241500	0
26	20231219	185400	43427434500	241500	241500	241500	241500	0
27	20231219	185300	43427434500	241500	241500	241500	241500	0
28	20231219	185200	43427434500	241500	241500	241500	241500	0
29	20231219	185100	43427434500	241500	241500	241500	241500	0
30	20231219	185000	43427434500	241500	241500	241500	241500	0
31	20231219	184900	43427434500	241500	241500	241500	241500	0
32	20231219	184800	43427434500	241500	241500	241500	241500	6349
33	20231219	184700	43427434500	241500	241500	241500	241500	0
34	20231219	184600	43427434500	241500	241500	241500	241500	0
35	20231219	184500	43427434500	241500	241500	241500	241500	0
36	20231219	184400	43427434500	241500	241500	241500	241500	0
37	20231219	184300	43427434500	241500	241500	241500	241500	0
38	20231219	184200	43427434500	241500	241500	241500	241500	0
39	20231219	184100	43427434500	241500	241500	241500	241500	0
40	20231219	184000	43427434500	241500	241500	241500	241500	0
41	20231219	183900	43427434500	241500	241500	241500	241500	0
42	20231219	183800	43427434500	241500	241500	241500	241500	0
43	20231219	183700	43427434500	241500	241500	241500	241500	0
44	20231219	183600	43427434500	241500	241500	241500	241500	0
45	20231219	183500	43427434500	241500	241500	241500	241500	0
46	20231219	183400	43427434500	241500	241500	241500	241500	0
47	20231219	183300	43427434500	241500	241500	241500	241500	0
48	20231219	183200	43427434500	241500	241500	241500	241500	0
49	20231219	183100	43427434500	241500	241500	241500	241500	0
50	20231219	183000	43427434500	241500	241500	241500	241500	0
51	20231219	182900	43427434500	241500	241500	241500	241500	0
52	20231219	182800	43427434500	241500	241500	241500	241500	0
53	20231219	182700	43427434500	241500	241500	241500	241500	0
54	20231219	182600	43427434500	241500	241500	241500	241500	0
55	20231219	182500	43427434500	241500	241500	241500	241500	0
56	20231219	182400	43427434500	241500	241500	241500	241500	0
57	20231219	182300	43427434500	241500	241500	241500	241500	0
58	20231219	182200	43427434500	241500	241500	241500	241500	0
59	20231219	182100	43427434500	241500	241500	241500	241500	0
60	20231219	182000	43427434500	241500	241500	241500	241500	0
61	20231219	181900	43427434500	241500	241500	241500	241500	0
62	20231219	181800	43427434500	241500	241500	241500	241500	6349
63	20231219	181700	43427434500	241500	241500	241500	241500	0
64	20231219	181600	43427434500	241500	241500	241500	241500	0
65	20231219	181500	43427434500	241500	241500	241500	241500	0
66	20231219	181400	43427434500	241500	241500	241500	241500	0
67	20231219	181300	43427434500	241500	241500	241500	241500	0
68	20231219	181200	43427434500	241500	241500	241500	241500	0
69	20231219	181100	43427434500	241500	241500	241500	241500	0
70	20231219	181000	43427434500	241500	241500	241500	241500	0
71	20231219	180900	43427434500	241500	241500	241500	241500	0
72	20231219	180800	43427434500	241500	241500	241500	241500	0
73	20231219	180700	43427434500	241500	241500	241500	241500	0
74	20231219	180600	43427434500	241500	241500	241500	241500	0
75	20231219	180500	43427434500	241500	241500	241500	241500	0
76	20231219	180400	43427434500	241500	241500	241500	241500	0
77	20231219	180300	43427434500	241500	241500	241500	241500	0
78	20231219	180200	43427434500	241500	241500	241500	241500	0
79	20231219	180100	43427434500	241500	241500	241500	241500	0
80	20231219	180000	43427434500	241500	241500	241500	241500	0
81	20231219	175900	43427434500	241500	241500	241500	241500	0
82	20231219	175800	43427434500	241500	241500	241500	241500	0
83	20231219	175700	43427434500	241500	241500	241500	241500	0
84	20231219	175600	43427434500	241500	241500	241500	241500	0
85	20231219	175500	43427434500	241500	241500	241500	241500	0
86	20231219	175400	43427434500	241500	241500	241500	241500	0
87	20231219	175300	43427434500	241500	241500	241500	241500	0
88	20231219	175200	43427434500	241500	241500	241500	241500	0
89	20231219	175100	43427434500	241500	241500	241500	241500	0
90	20231219	175000	43427434500	241500	241500	241500	241500	0
91	20231219	174900	43427434500	241500	241500	241500	241500	0
92	20231219	174800	43427434500	241500	241500	241500	241500	6349
93	20231219	174700	43427434500	241500	241500	241500	241500	0
94	20231219	174600	43427434500	241500	241500	241500	241500	0
95	20231219	174500	43427434500	241500	241500	241500	241500	0
96	20231219	174400	43427434500	241500	241500	241500	241500	0
97	20231219	174300	43427434500	241500	241500	241500	241500	0
98	20231219	174200	43427434500	241500	241500	241500	241500	0
99	20231219	174100	43427434500	241500	241500	241500	241500	0
100	20231219	174000	43427434500	241500	241500	241500	241500	0
101	20231219	173900	43427434500	241500	241500	241500	241500	0
102	20231219	173800	43427434500	241500	241500	241500	241500	0
103	20231219	173700	43427434500	241500	241500	241500	241500	0
104	20231219	173600	43427434500	241500	241500	241500	241500	0
105	20231219	173500	43427434500	241500	241500	241500	241500	0
106	20231219	173400	43427434500	241500	241500	241500	241500	0
107	20231219	173300	43427434500	241500	241500	241500	241500	0
108	20231219	173200	43427434500	241500	241500	241500	241500	0
109	20231219	173100	43427434500	241500	241500	241500	241500	0
110	20231219	173000	43427434500	241500	241500	241500	241500	0
111	20231219	172900	43427434500	241500	241500	241500	241500	0
112	20231219	172800	43427434500	241500	241500	241500	241500	0
113	20231219	172700	43427434500	241500	241500	241500	241500	0
114	20231219	172600	43427434500	241500	241500	241500	241500	0
115	20231219	172500	43427434500	241500	241500	241500	241500	0
116	20231219	172400	43427434500	241500	241500	241500	241500	0
117	20231219	172300	43427434500	241500	241500	241500	241500	0
118	20231219	172200	43427434500	241500	241500	241500	241500	0
119	20231219	172100	43427434500	241500	241500	241500	241500	0
120	20231219	172000	43427434500	241500	241500	241500	241500	0
121	20231219	171900	43427434500	241500	241500	241500	241500	0
122	20231219	171800	43427434500	241500	241500	241500	241500	6349
123	20231219	171700	43427434500	241500	241500	241500	241500	0
124	20231219	171600	43427434500	241500	241500	241500	241500	0
125	20231219	171500	43427434500	241500	241500	241500	241500	0
126	20231219	171400	43427434500	241500	241500	241500	241500	0
127	20231219	171300	43427434500	241500	241500	241500	241500	0
128	20231219	171200	43427434500	241500	241500	241500	241500	0
129	20231219	171100	43427434500	241500	241500	241500	241500	0
130	20231219	171000	43427434500	241500	241500	241500	241500	0
131	20231219	170900	43427434500	241500	241500	241500	241500	0
132	20231219	170800	43427434500	241500	241500	241500	241500	0
133	20231219	170700	43427434500	241500	241500	241500	241500	0
134	20231219	170600	43427434500	241500	241500	241500	241500	0
135	20231219	170500	43427434500	241500	241500	241500	241500	0
136	20231219	170400	43427434500	241500	241500	241500	241500	0
137	20231219	170300	43427434500	241500	241500	241500	241500	0
138	20231219	170200	43427434500	241500	241500	241500	241500	0
139	20231219	170100	43427434500	241500	241500	241500	241500	0
140	20231219	170000	43427434500	241500	241500	241500	241500	0
141	20231219	165900	43427434500	241500	241500	241500	241500	0
142	20231219	165800	43427434500	241500	241500	241500	241500	0
143	20231219	165700	43427434500	241500	241500	241500	241500	0
144	20231219	165600	43427434500	241500	241500	241500	241500	0
145	20231219	165500	43427434500	241500	241500	241500	241500	0
146	20231219	165400	43427434500	241500	241500	241500	241500	0
147	20231219	165300	43427434500	241500	241500	241500	241500	0
148	20231219	165200	43427434500	241500	241500	241500	241500	0
149	20231219	165100	43427434500	241500	241500	241500	241500	0
150	20231219	165000	43427434500	241500	241500	241500	241500	0
151	20231219	164900	43427434500	241500	241500	241500	241500	0
152	20231219	164800	43427434500	241500	241500	241500	241500	6349
153	20231219	164700	43427434500	241500	241500	241500	241500	0
154	20231219	164600	43427434500	241500	241500	241500	241500	0
155	20231219	164500	43427434500	241500	241500	241500	241500	0
156	20231219	164400	43427434500	241500	241500	241500	241500	0
157	20231219	164300	43427434500	241500	241500	241500	241500	0
158	20231219	164200	43427434500	241500	241500	241500	241500	0
159	20231219	164100	43427434500	241500	241500	241500	241500	0
160	20231219	164000	43427434500	241500	241500	241500	241500	0
161	20231219	163900	43427434500	241500	241500	241500	241500	0
162	20231219	163800	43427434500	241500	241500	241500	241500	0
163	20231219	163700	43427434500	241500	241500	241500	241500	0
164	20231219	163600	43427434500	241500	241500	241500	241500	0
165	20231219	163500	43427434500	241500	241500	241500	241500	0
166	20231219	163400	43427434500	241500	241500	241500	241500	0
167	20231219	163300	43427434500	241500	241500	241500	241500	0
168	20231219	163200	43427434500	241500	241500	241500	241500	0
169	20231219	163100	43427434500	241500	241500	241500	241500	0
170	20231219	163000	43427434500	241500	241500	241500	241500	0
171	20231219	162900	43427434500	241500	241500	241500	241500	0
172	20231219	162800	43427434500	241500	241500	241500	241500	0
173	20231219	162700	43427434500	241500	241500	241500	241500	0
174	20231219	162600	43427434500	241500	241500	241500	241500	0
175	20231219	162500	43427434500	241500	241500	241500	241500	0
176	20231219	162400	43427434500	241500	241500	241500	241500	0
177	20231219	162300	43427434500	241500	241500	241500	241500	0
178	20231219	162200	43427434500	241500	241500	241500	241500	0
179	20231219	162100	43427434500	241500	241500	241500	241500	0
180	20231219	162000	43427434500	241500	241500	241500	241500	0
181	20231219	161900	43427434500	241500	241500	241500	241500	0
182	20231219	161800	43427434500	241500	241500	241500	241500	6349
183	20231219	161700	43427434500	241500	241500	241500	241500	0
184	20231219	161600	43427434500	241500	241500	241500	241500	0
185	20231219	161500	43427434500	241500	241500	241500	241500	0
186	20231219	161400	43427434500	241500	241500	241500	241500	0
187	20231219	161300	43427434500	241500	241500	241500	241500	0
188	20231219	161200	43427434500	241500	241500	241500	241500	0
189	20231219	161100	43427434500	241500	241500	241500	241500	0
190	20231219	161000	43427434500	241500	241500	241500	241500	0
191	20231219	160900	43427434500	241500	241500	241500	241500	0
192	20231219	160800	43427434500	241500	241500	241500	241500	0
193	20231219	160700	43427434500	241500	241500	241500	241500	0
194	20231219	160600	43427434500	241500	241500	241500	241500	0
195	20231219	160500	43427434500	241500	241500	241500	241500	0
196	20231219	160400	43427434500	241500	241500	241500	241500	0
197	20231219	160300	43427434500	241500	241500	241500	241500	0
198	20231219	160200	43427434500	241500	241500	241500	241500	0
199	20231219	160100	43427434500	241500	241500	241500	241500	0
200	20231219	160000	43427434500	241500	241500	241500	241500	0
201	20231219	155900	43427434500	241500	241500	241500	241500	0
202	20231219	155800	43427434500	241500	241500	241500	241500	0
203	20231219	155700	43427434500	241500	241500	241500	241500	0
204	20231219	155600	43427434500	241500	241500	241500	241500	0
205	20231219	155500	43427434500	241500	241500	241500	241500	0
206	20231219	155400	43427434500	241500	241500	241500	241500	0
207	20231219	155300	43427434500	241500	241500	241500	241500	0
208	20231219	155200	43427434500	241500	241500	241500	241500	0
209	20231219	155100	43427434500	241500	241500	241500	241500	0
210	20231219	155000	43427434500	241500	241500	241500	241500	0
211	20231219	154900	43427434500	241500	241500	241500	241500	0
212	20231219	154800	43427434500	241500	241500	241500	241500	6349
213	20231219	154700	43427434500	241500	241500	241500	241500	0
214	20231219	154600	43427434500	241500	241500	241500	241500	0
215	20231219	154500	43427434500	241500	241500	241500	241500	0
216	20231219	154400	43427434500	241500	241500	241500	241500	0
217	20231219	154300	43427434500	241500	241500	241500	241500	0
218	20231219	154200	43427434500	241500	241500	241500	241500	0
219	20231219	154100	43427434500	241500	241500	241500	241500	0
220	20231219	154000	43427434500	241500	241500	241500	241500	0
221	20231219	153900	43427434500	241500	241500	241500	241500	0
222	20231219	153800	43427434500	241500	241500	241500	241500	0
223	20231219	153700	43427434500	241500	241500	241500	241500	0
224	20231219	153600	43427434500	241500	241500	241500	241500	0
225	20231219	153500	43427434500	241500	241500	241500	241500	0
226	20231219	153400	43427434500	241500	241500	241500	241500	0
227	20231219	153300	43427434500	241500	241500	241500	241500	0
228	20231219	153200	43427434500	241500	241500	241500	241500	0
229	20231219	153100	43427434500	241500	241500	241500	241500	0
230	20231219	153000	43427434500	241500	241500	241500	241500	6349
231	20231219	152900	41894151000	241000	241000	241000	241000	0
232	20231219	152800	41894151000	241000	241000	241000	241000	0
233	20231219	152700	41894151000	241000	241000	241000	241000	0
234	20231219	152600	41894151000	241000	241000	241000	241000	0
235	20231219	152500	41894151000	241000	241000	241000	241000	0
236	20231219	152400	41894151000	241000	241000	241000	241000	0
237	20231219	152300	41894151000	241000	241000	241000	241000	0
238	20231219	152200	41894151000	241000	241000	241000	241000	0
239	20231219	152100	41894151000	241000	241000	241000	241000	0
240	20231219	152000	41894151000	241000	241000	241000	241000	0
241	20231219	151900	41894151000	241000	241000	241500	241000	168
242	20231219	151800	41853651000	241500	241500	241500	241000	169
243	20231219	151700	41812845500	241000	242000	242000	241000	194
244	20231219	151600	41766012500	242000	241500	242000	241500	230
245	20231219	151500	41710397000	241500	241500	242000	241500	141
246	20231219	151400	41676314500	241500	241500	242000	241500	290
247	20231219	151300	41606235000	241500	242000	242000	241000	226
248	20231219	151200	41551645500	241500	242000	242000	241000	227
249	20231219	151100	41496761500	241000	242000	242000	241000	771
250	20231219	151000	41310483500	242000	241500	242000	241500	211
251	20231219	150900	41259457500	241500	241500	242000	241500	536
252	20231219	150800	41129787500	242000	242000	242000	241500	306
253	20231219	150700	41055778500	242000	242000	242000	241500	246
254	20231219	150600	40996272000	242000	241500	242000	241500	752
255	20231219	150500	40814587500	242000	242000	242000	241500	322
256	20231219	150400	40736745500	242000	242000	242000	241500	237
257	20231219	150300	40679429000	242000	242000	242000	241500	419
258	20231219	150200	40578106000	241500	242000	242000	241500	403
259	20231219	150100	40480719500	241500	241500	242000	241000	245
260	20231219	150000	40421539500	241500	241500	242000	241500	474
261	20231219	145900	40306996500	242000	241500	242000	241000	307
262	20231219	145800	40232769500	241000	242000	242000	241000	597
263	20231219	145700	40088552000	241500	241000	242000	241000	1117
264	20231219	145600	39818727500	241000	241500	241500	241000	115
265	20231219	145500	39790966500	241000	241500	241500	241000	201
266	20231219	145400	39742467500	241000	241000	241500	240500	189
267	20231219	145300	39696893500	240500	240500	241500	240500	184
268	20231219	145200	39652561000	241000	240500	241000	240500	169
269	20231219	145100	39611881500	240000	241000	241500	240000	237
270	20231219	145000	39554817000	241000	241000	241500	240500	462
271	20231219	144900	39443482000	240500	241000	241000	240500	144
272	20231219	144800	39408797000	241000	241000	241000	240500	160
273	20231219	144700	39370266000	241000	241000	241000	240500	128
274	20231219	144600	39339423500	240000	240500	241000	240000	323
275	20231219	144500	39261758500	240000	240500	240500	240000	135
276	20231219	144400	39229313500	240500	240000	240500	239500	653
277	20231219	144300	39072626000	240000	240500	240500	240000	220
278	20231219	144200	39019808500	240500	240000	240500	240000	116
279	20231219	144100	38991925500	240000	240500	240500	240000	132
280	20231219	144000	38960216500	240000	240500	240500	240000	69
281	20231219	143900	38943638000	240500	240500	240500	240000	135
282	20231219	143800	38911210000	240500	240500	240500	240000	173
283	20231219	143700	38869664500	240500	240500	240500	240000	144
284	20231219	143600	38835073500	240000	240000	240500	239500	247
285	20231219	143500	38775797500	240000	240000	240000	239500	186
286	20231219	143400	38731188000	240500	240000	240500	239500	168
287	20231219	143300	38690907000	240000	240000	240500	240000	885
288	20231219	143200	38478472000	240500	240500	240500	240000	78
289	20231219	143100	38459722500	240500	240500	240500	240000	103
290	20231219	143000	38434970000	240500	240500	240500	240000	91
291	20231219	142900	38413096500	240500	240500	240500	240000	64
292	20231219	142800	38397707000	240500	240500	240500	240000	198
293	20231219	142700	38350109500	240500	240500	240500	240000	124
294	20231219	142600	38320317000	240500	240500	240500	240000	171
295	20231219	142500	38279226500	240000	240000	240500	240000	95
296	20231219	142400	38256394500	240000	241000	241000	240000	100
297	20231219	142300	38232355500	241000	241000	241000	240500	213
298	20231219	142200	38181103500	241000	240000	241000	240000	309
299	20231219	142100	38106780000	240000	240500	240500	240000	162
300	20231219	142000	38067862000	240500	240000	240500	240000	171
301	20231219	141900	38026792500	240500	240500	240500	240000	125
302	20231219	141800	37996743000	240500	240500	240500	240000	470
303	20231219	141700	37883907000	240500	240500	240500	240000	101
304	20231219	141600	37859633000	240500	240500	240500	240000	1135
305	20231219	141500	37587163500	241000	240500	241000	240500	110
306	20231219	141400	37560691000	240500	241000	241000	240000	153
307	20231219	141300	37523913500	241000	241000	241500	240000	179
308	20231219	141200	37480828500	240500	241000	241500	240000	1090
309	20231219	141100	37219027000	241000	241000	241500	240500	660
310	20231219	141000	37060214000	241000	241000	241000	240500	354
311	20231219	140900	36975051500	241000	241000	241000	240500	1151
312	20231219	140800	36698171500	241000	241000	241500	240500	580
313	20231219	140700	36558376000	241500	241500	241500	241000	77
314	20231219	140600	36539797000	241000	241000	241500	241000	148
315	20231219	140500	36504100000	241500	241500	241500	241000	71
316	20231219	140400	36486972500	241500	241500	241500	241000	105
317	20231219	140300	36461634000	241500	241500	241500	241000	85
318	20231219	140200	36441136500	241500	241000	241500	241000	136
319	20231219	140100	36408296000	241500	241000	241500	241000	205
320	20231219	140000	36358869500	241500	241500	241500	241000	142
321	20231219	135900	36324607500	241500	242000	242000	241000	74
322	20231219	135800	36306755000	242000	241500	242000	241000	80
323	20231219	135700	36287418500	242000	241500	242000	241000	161
324	20231219	135600	36248509000	241500	241500	242000	241000	135
325	20231219	135500	36215901000	241000	241500	242000	241000	139
326	20231219	135400	36182318500	242000	241500	242000	241000	86
327	20231219	135300	36161530500	241500	241500	242000	241500	65
328	20231219	135200	36145827500	241500	241500	242000	241500	262
329	20231219	135100	36082547500	242000	241500	242000	241500	117
330	20231219	135000	36054258000	241500	241500	242000	241500	220
331	20231219	134900	36001094500	241500	242000	242000	241500	117
332	20231219	134800	35972821000	241500	242000	242000	241500	103
333	20231219	134700	35947919500	242000	241500	242000	241500	179
334	20231219	134600	35904627500	242000	242000	242000	241500	34
335	20231219	134500	35896402000	242000	242000	242000	241500	148
336	20231219	134400	35860609000	242000	241500	242000	241500	44
337	20231219	134300	35849979000	242000	242000	242000	241500	116
338	20231219	134200	35821911000	242000	242500	243000	242000	182
339	20231219	134100	35777837000	242000	242500	243000	242000	162
340	20231219	134000	35738577500	243000	243000	243000	242500	145
341	20231219	133900	35703378000	243000	242500	243000	242500	74
342	20231219	133800	35685417000	242500	242500	243000	242500	240
343	20231219	133700	35627125500	242500	243000	243000	242500	46
344	20231219	133600	35615953500	243000	243000	243000	242500	177
345	20231219	133500	35572954500	243000	243000	243000	242500	56
346	20231219	133400	35559362000	243000	243000	243000	242500	62
347	20231219	133300	35544303000	242500	243000	243000	242500	103
348	20231219	133200	35519294500	243000	243000	243000	242500	96
349	20231219	133100	35495970500	242500	243000	243000	242500	380
350	20231219	133000	35403662500	243000	243000	243500	242500	150
351	20231219	132900	35367214500	243000	243000	243500	242500	351
352	20231219	132800	35281932000	243500	243500	243500	242500	275
353	20231219	132700	35215094000	243000	243000	243500	243000	155
354	20231219	132600	35177382500	243500	242000	243500	242000	2142
355	20231219	132500	34657319500	242000	242500	242500	242000	188
356	20231219	132400	34611748000	242500	242500	242500	242000	142
357	20231219	132300	34577343000	242000	242500	242500	242000	264
358	20231219	132200	34513338000	242500	242500	242500	242000	90
359	20231219	132100	34491526000	242500	242500	242500	242000	145
360	20231219	132000	34456383000	242500	242500	242500	241500	200
361	20231219	131900	34407957000	242000	242500	242500	242000	108
362	20231219	131800	34381778500	242000	242500	242500	242000	230
363	20231219	131700	34326084000	242000	243000	243000	242000	1208
364	20231219	131600	34033186500	242500	243000	243000	242500	172
365	20231219	131500	33991408000	242500	242500	243000	242500	92
366	20231219	131400	33969086500	243000	243000	243000	242500	760
367	20231219	131300	33784470500	243000	243000	243000	242500	181
368	20231219	131200	33740525000	242500	243000	243000	242500	206
369	20231219	131100	33690497000	243000	243000	243000	242500	103
370	20231219	131000	33665498000	243000	243000	243000	242500	179
371	20231219	130900	33622033000	242500	243000	243000	242500	199
372	20231219	130800	33573714000	243000	243000	243000	242500	137
373	20231219	130700	33540428000	243000	242500	243000	242500	207
374	20231219	130600	33490164500	242500	242500	243000	242500	303
375	20231219	130500	33416665000	242500	242500	242500	242000	92
376	20231219	130400	33394356000	242500	243000	243000	242500	250
377	20231219	130300	33333701500	243000	242500	243000	242000	302
378	20231219	130200	33260462000	242500	242500	242500	242000	226
379	20231219	130100	33205657500	242500	242500	242500	242000	176
380	20231219	130000	33162993500	242500	242000	242500	242000	1092
381	20231219	125900	32898218500	242500	242500	242500	242000	446
382	20231219	125800	32790087500	242000	242500	242500	242000	189
383	20231219	125700	32744330000	242000	242500	242500	242000	189
384	20231219	125600	32698531000	242000	242000	242500	241500	114
385	20231219	125500	32670957000	242500	242000	242500	241500	369
386	20231219	125400	32581632500	242000	242000	242500	241500	474
387	20231219	125300	32466995000	241500	242000	242000	241500	182
388	20231219	125200	32422976000	242000	242000	242000	241500	134
389	20231219	125100	32390567000	242000	242000	242000	241500	60
390	20231219	125000	32376052500	241500	241500	242000	241500	795
391	20231219	124900	32184011500	241500	241500	241500	241000	129
392	20231219	124800	32152900000	241500	241000	241500	240500	545
393	20231219	124700	32021577000	241000	241000	241000	240500	216
394	20231219	124600	31969607500	240500	240500	241000	240500	109
395	20231219	124500	31943369000	241000	241000	241000	240500	73
396	20231219	124400	31925798500	241000	241000	241000	240500	37
397	20231219	124300	31916885000	241000	241000	241000	240500	75
398	20231219	124200	31898815000	240500	241000	241000	240500	112
399	20231219	124100	31871863500	241000	241000	241000	240500	43
400	20231219	124000	31861501500	240500	240500	241000	240500	91
401	20231219	123900	31839588500	240500	241000	241000	240500	43
402	20231219	123800	31829236000	240500	241000	241000	240500	110
403	20231219	123700	31802745500	240500	241000	241000	240500	85
404	20231219	123600	31782288000	241000	241000	241500	241000	42
405	20231219	123500	31772150000	241000	241000	241500	241000	334
406	20231219	123400	31691654000	241000	241000	241000	240500	55
407	20231219	123300	31678414500	241000	241000	241000	240500	53
408	20231219	123200	31665642500	240500	241000	241000	240500	112
409	20231219	123100	31638690500	240500	241000	241000	240500	89
410	20231219	123000	31617265000	241000	241000	241000	240500	106
411	20231219	122900	31591737500	240500	241000	241000	240500	157
412	20231219	122800	31553950000	241000	240500	241000	240500	263
413	20231219	122700	31490691500	241000	241000	241500	241000	43
414	20231219	122600	31480317500	241000	241000	241500	241000	150
415	20231219	122500	31444153500	241000	241500	241500	241000	224
416	20231219	122400	31390151000	241500	241500	241500	241000	113
417	20231219	122300	31362888000	241500	241000	241500	240500	111
418	20231219	122200	31336131500	240500	241500	241500	240500	918
419	20231219	122100	31114887000	241000	241000	241500	240500	349
420	20231219	122000	31030769500	241000	241000	242000	241000	208
421	20231219	121900	30980535500	241500	241500	241500	241000	64
422	20231219	121800	30965083000	241500	241500	241500	241000	119
423	20231219	121700	30936395500	241000	241000	241500	241000	103
424	20231219	121600	30911549000	241500	241000	241500	241000	94
425	20231219	121500	30888857000	241000	241500	241500	241000	36
426	20231219	121400	30880173500	241500	241500	241500	241000	90
427	20231219	121300	30858460000	241500	241500	241500	241000	76
428	20231219	121200	30840115500	241500	242000	242000	241500	61
429	20231219	121100	30825365000	242000	241500	242000	241000	126
430	20231219	121000	30794933000	241500	242500	242500	241500	86
431	20231219	120900	30774129000	242500	242000	242500	241500	82
432	20231219	120800	30754277500	242500	242500	242500	242000	335
433	20231219	120700	30673052500	242500	242000	242500	242000	102
434	20231219	120600	30648352500	242500	242000	242500	242000	73
435	20231219	120500	30630677000	241500	241500	242000	241500	308
436	20231219	120400	30556172500	241500	242000	242000	241500	166
437	20231219	120300	30516072000	241500	242000	242000	241500	166
438	20231219	120200	30475977000	242000	242000	242000	241500	213
439	20231219	120100	30424440500	241500	241500	242000	241500	111
440	20231219	120000	30397613500	241500	242000	242000	241500	124
441	20231219	115900	30367638500	242000	241500	242000	241500	126
442	20231219	115800	30337195500	241500	242000	242000	241500	165
443	20231219	115700	30297314000	242000	242000	242000	241500	127
444	20231219	115600	30266616500	241500	242000	242000	241500	87
445	20231219	115500	30245588000	242000	242000	242000	241500	84
446	20231219	115400	30225260500	242000	242000	242000	241500	88
447	20231219	115300	30203981000	242000	242000	242000	241500	91
448	20231219	115200	30181978000	242000	241500	242000	241500	40
449	20231219	115100	30172304000	242000	242000	242000	241500	147
450	20231219	115000	30136739000	242000	242000	242000	241500	428
451	20231219	114900	30033168000	242000	242000	242000	241500	122
452	20231219	114800	30003680000	241500	242000	242000	241500	288
453	20231219	114700	29934087500	241500	242000	242000	241500	68
454	20231219	114600	29917650500	241500	242000	242000	241500	92
455	20231219	114500	29895414500	241500	242000	242000	241500	84
456	20231219	114400	29875087000	242000	242000	242000	241500	69
457	20231219	114300	29858406000	242000	242000	242000	241500	86
458	20231219	114200	29837606500	242000	242000	242000	241500	76
459	20231219	114100	29819231500	242000	241500	242000	241500	113
460	20231219	114000	29791904000	242000	242000	242000	241500	64
461	20231219	113900	29776429000	242000	242000	242500	242000	86
462	20231219	113800	29755603500	242000	241500	242500	241500	223
463	20231219	113700	29701650500	241500	242000	242000	241500	71
464	20231219	113600	29684476000	242000	241500	242000	241500	92
465	20231219	113500	29662214000	242000	242000	242000	241500	121
466	20231219	113400	29632968000	242000	242000	242000	241500	47
467	20231219	113300	29621600500	242000	242000	242000	241500	75
468	20231219	113200	29603455500	242000	242500	242500	241500	94
469	20231219	113100	29580729000	241500	242000	242500	241500	261
470	20231219	113000	29517528000	242000	242500	242500	242000	81
471	20231219	112900	29497903500	242500	242500	242500	242500	393
472	20231219	112800	29402601000	242000	242500	242500	242000	115
473	20231219	112700	29374754500	242000	242500	242500	242000	81
474	20231219	112600	29355132000	242500	242500	242500	242000	219
475	20231219	112500	29302068500	242500	242500	242500	242000	89
476	20231219	112400	29280505000	242500	242000	242500	242000	130
477	20231219	112300	29249015000	242500	242000	242500	242000	67
478	20231219	112200	29232777500	242500	242000	242500	242000	81
479	20231219	112100	29213148500	242000	242000	242500	242000	149
480	20231219	112000	29177055500	242000	242500	242500	241500	132
481	20231219	111900	29145088000	242500	242500	242500	241500	117
482	20231219	111800	29116772000	242000	242000	242500	241500	195
483	20231219	111700	29069614000	242000	242000	242500	242000	359
484	20231219	111600	28982698000	242000	242500	242500	242000	333
485	20231219	111500	28902088500	242500	242500	242500	242000	99
486	20231219	111400	28878099500	242500	242000	242500	242000	176
487	20231219	111300	28835442000	242000	242500	242500	242000	96
488	20231219	111200	28812189000	242500	242000	242500	242000	202
489	20231219	111100	28763263000	242500	242500	242500	242000	181
490	20231219	111000	28719435000	242500	242500	243000	242000	102
491	20231219	110900	28694694500	242500	243000	243000	242000	191
492	20231219	110800	28648356000	243000	242500	243000	242500	88
493	20231219	110700	28626997500	242500	243000	243000	242500	255
494	20231219	110600	28565123000	243000	242500	243000	242000	193
495	20231219	110500	28518286000	242500	242500	243000	242500	542
496	20231219	110400	28386837500	242500	243000	243000	242000	533
497	20231219	110300	28257427500	243000	242000	243000	241500	1377
498	20231219	110200	27923575500	242000	241500	242000	241000	557
499	20231219	110100	27788951000	241000	241500	241500	241000	47
500	20231219	110000	27777602500	241500	241000	241500	240500	450
501	20231219	105900	27668982000	241000	241000	241000	240500	165
502	20231219	105800	27629218500	241000	241000	241000	240500	74
503	20231219	105700	27611395000	241000	240500	241000	240000	330
504	20231219	105600	27532014000	240500	240500	240500	240000	64
505	20231219	105500	27516632000	240500	240500	240500	240000	105
506	20231219	105400	27491392000	240000	240500	240500	240000	37
507	20231219	105300	27482499000	240500	240500	240500	240000	170
508	20231219	105200	27441630000	240500	240500	240500	240000	66
509	20231219	105100	27425785000	240500	240500	240500	240000	36
510	20231219	105000	27417138000	240500	240000	240500	240000	452
511	20231219	104900	27308633000	240000	240500	240500	240000	238
512	20231219	104800	27251511500	240500	240500	240500	240000	195
513	20231219	104700	27204681000	240500	240000	240500	240000	76
514	20231219	104600	27186420000	240000	240500	240500	240000	520
515	20231219	104500	27061509000	240000	240500	240500	240000	159
516	20231219	104400	27023284000	240000	240500	241000	240000	589
517	20231219	104300	26881625500	241000	241000	241000	240500	132
518	20231219	104200	26849833500	241000	241000	241500	240500	473
519	20231219	104100	26735840000	241000	241000	241500	241000	76
520	20231219	104000	26717510500	241000	241500	241500	241000	42
521	20231219	103900	26707369000	241500	241000	241500	241000	227
522	20231219	103800	26652644000	241000	241000	241500	241000	202
523	20231219	103700	26603928500	241000	241000	241000	240500	1201
524	20231219	103600	26314527000	241000	241500	241500	241000	239
525	20231219	103500	26256908000	241500	242000	242000	241500	544
526	20231219	103400	26125524500	241500	241500	242000	241500	494
527	20231219	103300	26006052500	241500	241500	242000	241500	88
528	20231219	103200	25984796000	241500	241500	241500	241500	331
529	20231219	103100	25904859500	241500	242000	242000	241500	125
530	20231219	103000	25874634000	242000	242500	242500	242000	61
531	20231219	102900	25859870000	242000	242500	242500	241500	394
532	20231219	102800	25764473000	242000	242000	242500	242000	391
533	20231219	102700	25669800500	242500	242500	243000	242500	380
534	20231219	102600	25577609000	242500	242500	243000	242000	987
535	20231219	102500	25338264000	243000	243000	243000	242500	222
536	20231219	102400	25284391500	243000	242500	243000	242500	259
537	20231219	102300	25221535000	242500	242500	242500	242000	356
538	20231219	102200	25135207500	242000	243000	243000	242000	365
539	20231219	102100	25046652500	243500	243000	243500	243000	634
540	20231219	102000	24892544500	243500	243500	243500	243000	1547
541	20231219	101900	24516558000	243000	244000	244000	243000	656
542	20231219	101800	24356865000	244000	244000	244500	243500	287
543	20231219	101700	24286855500	243500	244000	244500	243500	1665
544	20231219	101600	23880567000	244000	244500	244500	244000	872
545	20231219	101500	23667575500	244500	245000	245000	244000	3440
546	20231219	101400	22826130500	244500	243000	245000	243000	8423
547	20231219	101300	20771963500	242500	242500	243000	242000	1224
548	20231219	101200	20475106500	242500	242500	243000	242000	1620
549	20231219	101100	20082282000	242500	242500	242500	242000	720
550	20231219	101000	19907902000	242000	242000	242500	241500	288
551	20231219	100900	19838149500	242000	242000	242000	241500	386
552	20231219	100800	19744766000	241500	242000	242000	241500	487
553	20231219	100700	19627070000	241500	242500	242500	241500	1440
554	20231219	100600	19278180000	242500	242500	243000	242500	577
555	20231219	100500	19138184000	243000	242500	243000	242500	1362
556	20231219	100400	18807844500	242000	242500	243000	242000	3553
557	20231219	100300	17946487000	242500	241000	242500	241000	7831
558	20231219	100200	16053941000	241000	241000	241500	241000	946
559	20231219	100100	15825919500	241500	240500	241500	240000	5265
560	20231219	100000	14558461500	240000	240500	240500	240000	617
561	20231219	095900	14410146000	240000	239000	241000	239000	3216
562	20231219	095800	13638026000	239000	239000	239500	238500	570
563	20231219	095700	13501795500	239000	239000	239000	238500	241
564	20231219	095600	13444264000	239000	238500	239000	238500	404
565	20231219	095500	13347726500	239000	238500	239500	238500	1304
566	20231219	095400	13036619500	239000	239500	240000	239000	1466
567	20231219	095300	12685947500	239500	239500	240000	239500	517
568	20231219	095200	12561902000	239500	240000	240000	239500	335
569	20231219	095100	12481546000	240000	239500	240000	239500	513
570	20231219	095000	12358545000	239500	239500	239500	239000	818
571	20231219	094900	12162650000	239500	239500	239500	239000	155
572	20231219	094800	12125554500	239000	238500	239000	238500	1096
573	20231219	094700	11863831000	238500	239000	239000	238500	617
574	20231219	094600	11716659000	238500	239500	239500	238500	770
575	20231219	094500	11532617500	239500	240000	240000	239500	698
576	20231219	094400	11365438500	240000	240000	240000	239500	272
577	20231219	094300	11300185500	240000	240000	240000	239500	2735
578	20231219	094200	10644034000	240000	240000	240000	239500	1142
579	20231219	094100	10369959500	240000	239500	240500	239000	5324
580	20231219	094000	9092757500	239000	238500	239000	238500	1485
581	20231219	093900	8737858000	239000	238000	239000	238000	903
582	20231219	093800	8522510500	238500	238000	238500	238000	474
583	20231219	093700	8409551500	238500	238000	238500	238000	164
584	20231219	093600	8370517000	238000	238000	238500	238000	301
585	20231219	093500	8298839500	238000	238000	238500	238000	104
586	20231219	093400	8274069000	238500	238000	238500	237500	390
587	20231219	093300	8181240000	238000	238000	238500	238000	973
588	20231219	093200	7949627000	238000	238500	239000	238000	1446
589	20231219	093100	7604593000	239000	239000	239000	238500	804
590	20231219	093000	7412446000	238500	239000	239000	238500	1367
591	20231219	092900	7085759000	239000	237500	239000	237500	3305
592	20231219	092800	6298639500	237500	237000	237500	237000	707
593	20231219	092700	6130740000	237500	237000	237500	236500	1410
594	20231219	092600	5796115000	237000	237000	237500	236500	598
595	20231219	092500	5654380000	237000	236500	237000	236500	1862
596	20231219	092400	5213566500	236500	235500	236500	235500	2349
597	20231219	092300	4659235500	235500	236000	236000	235500	420
598	20231219	092200	4560309000	235500	235000	235500	235000	947
599	20231219	092100	4337308000	235500	235500	235500	235000	70
600	20231219	092000	4320838000	235000	235500	236000	235000	1129
601	20231219	091900	4054948500	235500	233500	235500	233500	1932
602	20231219	091800	3601525000	233500	233500	234000	233500	766
603	20231219	091700	3422654000	234000	234000	234000	233500	162
604	20231219	091600	3384784000	234000	233500	234000	233500	54
605	20231219	091500	3372167500	233500	233500	234000	233500	116
606	20231219	091400	3345061000	234000	233500	234000	233500	71
607	20231219	091300	3328467000	233500	233000	234000	233000	589
608	20231219	091200	3190981500	233000	233500	235000	232500	939
609	20231219	091100	2971613500	234000	234000	234500	234000	694
610	20231219	091000	2809216000	234500	235000	235000	234500	999
611	20231219	090900	2574935000	235000	235000	235000	234500	211
612	20231219	090800	2525384000	235000	235000	235500	234500	525
613	20231219	090700	2401802000	235500	235000	235500	234500	4045
614	20231219	090600	1452099000	235000	235500	235500	235000	631
615	20231219	090500	1303794000	235000	235000	235500	235000	221
616	20231219	090400	1251823500	235000	235000	235500	235000	1108
617	20231219	090300	991405000	235000	235500	235500	235000	298
618	20231219	090200	921344000	235500	235000	235500	234500	2866
619	20231219	090100	247963000	235000	234500	235000	234500	602
620	20231219	090000	106529500	234500	234500	235000	234500	444