KissMeData/014680/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185900	9120709500	210000	210000	210000	210000	1675
3	20231213	185800	9120709500	210000	210000	210000	210000	0
4	20231213	185700	9120709500	210000	210000	210000	210000	0
5	20231213	185600	9120709500	210000	210000	210000	210000	0
6	20231213	185500	9120709500	210000	210000	210000	210000	0
7	20231213	185400	9120709500	210000	210000	210000	210000	0
8	20231213	185300	9120709500	210000	210000	210000	210000	0
9	20231213	185200	9120709500	210000	210000	210000	210000	0
10	20231213	185100	9120709500	210000	210000	210000	210000	0
11	20231213	185000	9120709500	210000	210000	210000	210000	0
12	20231213	184900	9120709500	210000	210000	210000	210000	0
13	20231213	184800	9120709500	210000	210000	210000	210000	0
14	20231213	184700	9120709500	210000	210000	210000	210000	0
15	20231213	184600	9120709500	210000	210000	210000	210000	0
16	20231213	184500	9120709500	210000	210000	210000	210000	0
17	20231213	184400	9120709500	210000	210000	210000	210000	0
18	20231213	184300	9120709500	210000	210000	210000	210000	0
19	20231213	184200	9120709500	210000	210000	210000	210000	0
20	20231213	184100	9120709500	210000	210000	210000	210000	0
21	20231213	184000	9120709500	210000	210000	210000	210000	0
22	20231213	183900	9120709500	210000	210000	210000	210000	0
23	20231213	183800	9120709500	210000	210000	210000	210000	0
24	20231213	183700	9120709500	210000	210000	210000	210000	0
25	20231213	183600	9120709500	210000	210000	210000	210000	0
26	20231213	183500	9120709500	210000	210000	210000	210000	0
27	20231213	183400	9120709500	210000	210000	210000	210000	0
28	20231213	183300	9120709500	210000	210000	210000	210000	0
29	20231213	183200	9120709500	210000	210000	210000	210000	0
30	20231213	183100	9120709500	210000	210000	210000	210000	0
31	20231213	183000	9120709500	210000	210000	210000	210000	0
32	20231213	182900	9120709500	210000	210000	210000	210000	1675
33	20231213	182800	9120709500	210000	210000	210000	210000	0
34	20231213	182700	9120709500	210000	210000	210000	210000	0
35	20231213	182600	9120709500	210000	210000	210000	210000	0
36	20231213	182500	9120709500	210000	210000	210000	210000	0
37	20231213	182400	9120709500	210000	210000	210000	210000	0
38	20231213	182300	9120709500	210000	210000	210000	210000	0
39	20231213	182200	9120709500	210000	210000	210000	210000	0
40	20231213	182100	9120709500	210000	210000	210000	210000	0
41	20231213	182000	9120709500	210000	210000	210000	210000	0
42	20231213	181900	9120709500	210000	210000	210000	210000	0
43	20231213	181800	9120709500	210000	210000	210000	210000	0
44	20231213	181700	9120709500	210000	210000	210000	210000	0
45	20231213	181600	9120709500	210000	210000	210000	210000	0
46	20231213	181500	9120709500	210000	210000	210000	210000	0
47	20231213	181400	9120709500	210000	210000	210000	210000	0
48	20231213	181300	9120709500	210000	210000	210000	210000	0
49	20231213	181200	9120709500	210000	210000	210000	210000	0
50	20231213	181100	9120709500	210000	210000	210000	210000	0
51	20231213	181000	9120709500	210000	210000	210000	210000	0
52	20231213	180900	9120709500	210000	210000	210000	210000	0
53	20231213	180800	9120709500	210000	210000	210000	210000	0
54	20231213	180700	9120709500	210000	210000	210000	210000	0
55	20231213	180600	9120709500	210000	210000	210000	210000	0
56	20231213	180500	9120709500	210000	210000	210000	210000	0
57	20231213	180400	9120709500	210000	210000	210000	210000	0
58	20231213	180300	9120709500	210000	210000	210000	210000	0
59	20231213	180200	9120709500	210000	210000	210000	210000	0
60	20231213	180100	9120709500	210000	210000	210000	210000	0
61	20231213	180000	9120709500	210000	210000	210000	210000	0
62	20231213	175900	9120709500	210000	210000	210000	210000	1675
63	20231213	175800	9120709500	210000	210000	210000	210000	0
64	20231213	175700	9120709500	210000	210000	210000	210000	0
65	20231213	175600	9120709500	210000	210000	210000	210000	0
66	20231213	175500	9120709500	210000	210000	210000	210000	0
67	20231213	175400	9120709500	210000	210000	210000	210000	0
68	20231213	175300	9120709500	210000	210000	210000	210000	0
69	20231213	175200	9120709500	210000	210000	210000	210000	0
70	20231213	175100	9120709500	210000	210000	210000	210000	0
71	20231213	175000	9120709500	210000	210000	210000	210000	0
72	20231213	174900	9120709500	210000	210000	210000	210000	0
73	20231213	174800	9120709500	210000	210000	210000	210000	0
74	20231213	174700	9120709500	210000	210000	210000	210000	0
75	20231213	174600	9120709500	210000	210000	210000	210000	0
76	20231213	174500	9120709500	210000	210000	210000	210000	0
77	20231213	174400	9120709500	210000	210000	210000	210000	0
78	20231213	174300	9120709500	210000	210000	210000	210000	0
79	20231213	174200	9120709500	210000	210000	210000	210000	0
80	20231213	174100	9120709500	210000	210000	210000	210000	0
81	20231213	174000	9120709500	210000	210000	210000	210000	0
82	20231213	173900	9120709500	210000	210000	210000	210000	0
83	20231213	173800	9120709500	210000	210000	210000	210000	0
84	20231213	173700	9120709500	210000	210000	210000	210000	0
85	20231213	173600	9120709500	210000	210000	210000	210000	0
86	20231213	173500	9120709500	210000	210000	210000	210000	0
87	20231213	173400	9120709500	210000	210000	210000	210000	0
88	20231213	173300	9120709500	210000	210000	210000	210000	0
89	20231213	173200	9120709500	210000	210000	210000	210000	0
90	20231213	173100	9120709500	210000	210000	210000	210000	0
91	20231213	173000	9120709500	210000	210000	210000	210000	0
92	20231213	172900	9120709500	210000	210000	210000	210000	1675
93	20231213	172800	9120709500	210000	210000	210000	210000	0
94	20231213	172700	9120709500	210000	210000	210000	210000	0
95	20231213	172600	9120709500	210000	210000	210000	210000	0
96	20231213	172500	9120709500	210000	210000	210000	210000	0
97	20231213	172400	9120709500	210000	210000	210000	210000	0
98	20231213	172300	9120709500	210000	210000	210000	210000	0
99	20231213	172200	9120709500	210000	210000	210000	210000	0
100	20231213	172100	9120709500	210000	210000	210000	210000	0
101	20231213	172000	9120709500	210000	210000	210000	210000	0
102	20231213	171900	9120709500	210000	210000	210000	210000	0
103	20231213	171800	9120709500	210000	210000	210000	210000	0
104	20231213	171700	9120709500	210000	210000	210000	210000	0
105	20231213	171600	9120709500	210000	210000	210000	210000	0
106	20231213	171500	9120709500	210000	210000	210000	210000	0
107	20231213	171400	9120709500	210000	210000	210000	210000	0
108	20231213	171300	9120709500	210000	210000	210000	210000	0
109	20231213	171200	9120709500	210000	210000	210000	210000	0
110	20231213	171100	9120709500	210000	210000	210000	210000	0
111	20231213	171000	9120709500	210000	210000	210000	210000	0
112	20231213	170900	9120709500	210000	210000	210000	210000	0
113	20231213	170800	9120709500	210000	210000	210000	210000	0
114	20231213	170700	9120709500	210000	210000	210000	210000	0
115	20231213	170600	9120709500	210000	210000	210000	210000	0
116	20231213	170500	9120709500	210000	210000	210000	210000	0
117	20231213	170400	9120709500	210000	210000	210000	210000	0
118	20231213	170300	9120709500	210000	210000	210000	210000	0
119	20231213	170200	9120709500	210000	210000	210000	210000	0
120	20231213	170100	9120709500	210000	210000	210000	210000	0
121	20231213	170000	9120709500	210000	210000	210000	210000	0
122	20231213	165900	9120709500	210000	210000	210000	210000	1675
123	20231213	165800	9120709500	210000	210000	210000	210000	0
124	20231213	165700	9120709500	210000	210000	210000	210000	0
125	20231213	165600	9120709500	210000	210000	210000	210000	0
126	20231213	165500	9120709500	210000	210000	210000	210000	0
127	20231213	165400	9120709500	210000	210000	210000	210000	0
128	20231213	165300	9120709500	210000	210000	210000	210000	0
129	20231213	165200	9120709500	210000	210000	210000	210000	0
130	20231213	165100	9120709500	210000	210000	210000	210000	0
131	20231213	165000	9120709500	210000	210000	210000	210000	0
132	20231213	164900	9120709500	210000	210000	210000	210000	0
133	20231213	164800	9120709500	210000	210000	210000	210000	0
134	20231213	164700	9120709500	210000	210000	210000	210000	0
135	20231213	164600	9120709500	210000	210000	210000	210000	0
136	20231213	164500	9120709500	210000	210000	210000	210000	0
137	20231213	164400	9120709500	210000	210000	210000	210000	0
138	20231213	164300	9120709500	210000	210000	210000	210000	0
139	20231213	164200	9120709500	210000	210000	210000	210000	0
140	20231213	164100	9120709500	210000	210000	210000	210000	0
141	20231213	164000	9120709500	210000	210000	210000	210000	0
142	20231213	163900	9120709500	210000	210000	210000	210000	0
143	20231213	163800	9120709500	210000	210000	210000	210000	0
144	20231213	163700	9120709500	210000	210000	210000	210000	0
145	20231213	163600	9120709500	210000	210000	210000	210000	0
146	20231213	163500	9120709500	210000	210000	210000	210000	0
147	20231213	163400	9120709500	210000	210000	210000	210000	0
148	20231213	163300	9120709500	210000	210000	210000	210000	0
149	20231213	163200	9120709500	210000	210000	210000	210000	0
150	20231213	163100	9120709500	210000	210000	210000	210000	0
151	20231213	163000	9120709500	210000	210000	210000	210000	0
152	20231213	162900	9120709500	210000	210000	210000	210000	1675
153	20231213	162800	9120709500	210000	210000	210000	210000	0
154	20231213	162700	9120709500	210000	210000	210000	210000	0
155	20231213	162600	9120709500	210000	210000	210000	210000	0
156	20231213	162500	9120709500	210000	210000	210000	210000	0
157	20231213	162400	9120709500	210000	210000	210000	210000	0
158	20231213	162300	9120709500	210000	210000	210000	210000	0
159	20231213	162200	9120709500	210000	210000	210000	210000	0
160	20231213	162100	9120709500	210000	210000	210000	210000	0
161	20231213	162000	9120709500	210000	210000	210000	210000	0
162	20231213	161900	9120709500	210000	210000	210000	210000	0
163	20231213	161800	9120709500	210000	210000	210000	210000	0
164	20231213	161700	9120709500	210000	210000	210000	210000	0
165	20231213	161600	9120709500	210000	210000	210000	210000	0
166	20231213	161500	9120709500	210000	210000	210000	210000	0
167	20231213	161400	9120709500	210000	210000	210000	210000	0
168	20231213	161300	9120709500	210000	210000	210000	210000	0
169	20231213	161200	9120709500	210000	210000	210000	210000	0
170	20231213	161100	9120709500	210000	210000	210000	210000	0
171	20231213	161000	9120709500	210000	210000	210000	210000	0
172	20231213	160900	9120709500	210000	210000	210000	210000	0
173	20231213	160800	9120709500	210000	210000	210000	210000	0
174	20231213	160700	9120709500	210000	210000	210000	210000	0
175	20231213	160600	9120709500	210000	210000	210000	210000	0
176	20231213	160500	9120709500	210000	210000	210000	210000	0
177	20231213	160400	9120709500	210000	210000	210000	210000	0
178	20231213	160300	9120709500	210000	210000	210000	210000	0
179	20231213	160200	9120709500	210000	210000	210000	210000	0
180	20231213	160100	9120709500	210000	210000	210000	210000	0
181	20231213	160000	9120709500	210000	210000	210000	210000	0
182	20231213	155900	9120709500	210000	210000	210000	210000	1675
183	20231213	155800	9120709500	210000	210000	210000	210000	0
184	20231213	155700	9120709500	210000	210000	210000	210000	0
185	20231213	155600	9120709500	210000	210000	210000	210000	0
186	20231213	155500	9120709500	210000	210000	210000	210000	0
187	20231213	155400	9120709500	210000	210000	210000	210000	0
188	20231213	155300	9120709500	210000	210000	210000	210000	0
189	20231213	155200	9120709500	210000	210000	210000	210000	0
190	20231213	155100	9120709500	210000	210000	210000	210000	0
191	20231213	155000	9120709500	210000	210000	210000	210000	0
192	20231213	154900	9120709500	210000	210000	210000	210000	0
193	20231213	154800	9120709500	210000	210000	210000	210000	0
194	20231213	154700	9120709500	210000	210000	210000	210000	0
195	20231213	154600	9120709500	210000	210000	210000	210000	0
196	20231213	154500	9120709500	210000	210000	210000	210000	0
197	20231213	154400	9120709500	210000	210000	210000	210000	0
198	20231213	154300	9120709500	210000	210000	210000	210000	0
199	20231213	154200	9120709500	210000	210000	210000	210000	0
200	20231213	154100	9120709500	210000	210000	210000	210000	0
201	20231213	154000	9120709500	210000	210000	210000	210000	0
202	20231213	153900	9120709500	210000	210000	210000	210000	0
203	20231213	153800	9120709500	210000	210000	210000	210000	0
204	20231213	153700	9120709500	210000	210000	210000	210000	0
205	20231213	153600	9120709500	210000	210000	210000	210000	0
206	20231213	153500	9120709500	210000	210000	210000	210000	0
207	20231213	153400	9120709500	210000	210000	210000	210000	0
208	20231213	153300	9120709500	210000	210000	210000	210000	0
209	20231213	153200	9120709500	210000	210000	210000	210000	0
210	20231213	153100	9120709500	210000	210000	210000	210000	0
211	20231213	153000	9120709500	210000	210000	210000	210000	1675
212	20231213	152900	8768959500	210000	210000	210000	210000	0
213	20231213	152800	8768959500	210000	210000	210000	210000	0
214	20231213	152700	8768959500	210000	210000	210000	210000	0
215	20231213	152600	8768959500	210000	210000	210000	210000	0
216	20231213	152500	8768959500	210000	210000	210000	210000	0
217	20231213	152400	8768959500	210000	210000	210000	210000	0
218	20231213	152300	8768959500	210000	210000	210000	210000	0
219	20231213	152200	8768959500	210000	210000	210000	210000	0
220	20231213	152100	8768959500	210000	210000	210000	210000	0
221	20231213	152000	8768959500	210000	210000	210000	210000	0
222	20231213	151900	8768959500	210000	210000	210500	210000	34
223	20231213	151800	8761819000	210000	210000	210500	210000	64
224	20231213	151700	8748370000	210500	210000	210500	210000	119
225	20231213	151600	8723341500	210000	210000	210500	210000	126
226	20231213	151500	8696858500	210000	210000	210500	210000	150
227	20231213	151400	8665331500	210500	210000	210500	210000	176
228	20231213	151300	8628341000	210500	210000	210500	210000	194
229	20231213	151200	8587572000	210000	210500	210500	210000	142
230	20231213	151100	8557737000	210500	210000	210500	210000	171
231	20231213	151000	8521808000	210000	210500	211000	210000	437
232	20231213	150900	8429829000	211000	210500	211000	210500	203
233	20231213	150800	8387050500	210500	210500	211000	210500	155
234	20231213	150700	8354406500	210500	210500	211000	210500	201
235	20231213	150600	8312079500	210500	210500	211000	210500	200
236	20231213	150500	8269952000	210500	211000	211000	210500	192
237	20231213	150400	8229516000	210500	210500	211500	210500	166
238	20231213	150300	8194507000	210500	211000	211500	210500	198
239	20231213	150200	8152767000	211500	210500	211500	210500	215
240	20231213	150100	8107375000	211000	210500	211000	210500	199
241	20231213	150000	8065456000	210500	210500	211500	210500	181
242	20231213	145900	8027328000	210500	211000	211500	210500	225
243	20231213	145800	7979883500	211500	211000	211500	211000	224
244	20231213	145700	7932603000	211000	211500	211500	211000	165
245	20231213	145600	7897766500	211000	211000	211500	211000	161
246	20231213	145500	7863769500	211000	211500	211500	211000	142
247	20231213	145400	7833778000	211000	211000	211500	211000	239
248	20231213	145300	7783324000	211000	211500	211500	211000	129
249	20231213	145200	7756073000	211000	211000	212000	211000	147
250	20231213	145100	7725039000	211000	211000	211500	211000	124
251	20231213	145000	7698854500	211000	212000	212000	211000	163
252	20231213	144900	7664430500	211000	211500	212000	211000	283
253	20231213	144800	7604611500	211000	211500	211500	211000	197
254	20231213	144700	7563011500	211500	211000	212000	211000	153
255	20231213	144600	7530689000	211000	211500	211500	211000	198
256	20231213	144500	7488881000	211500	211000	211500	211000	131
257	20231213	144400	7461219000	211000	212000	212000	211000	186
258	20231213	144300	7421955500	212000	211500	212000	211500	199
259	20231213	144200	7379831500	211000	212000	212000	211000	114
260	20231213	144100	7355759500	211000	211500	212000	211000	155
261	20231213	144000	7322979000	212000	211000	212000	211000	168
262	20231213	143900	7287441500	211000	211500	212000	211000	184
263	20231213	143800	7248520500	212000	211000	212000	211000	116
264	20231213	143700	7224023500	211000	212000	212000	211000	94
265	20231213	143600	7204158500	211500	212000	212000	211000	135
266	20231213	143500	7175604500	211000	211500	211500	211000	114
267	20231213	143400	7151533500	211000	211000	211500	210500	127
268	20231213	143300	7124727500	210500	210500	211500	210500	124
269	20231213	143200	7098580500	211000	211000	211500	210500	108
270	20231213	143100	7075794500	211000	211000	211500	211000	93
271	20231213	143000	7056166000	211000	211000	212000	211000	185
272	20231213	142900	7017096500	211000	210500	211500	210500	165
273	20231213	142800	6982289000	211000	211500	211500	210500	162
274	20231213	142700	6948139000	211000	210500	211500	210500	161
275	20231213	142600	6914186500	210500	210500	211000	210500	99
276	20231213	142500	6893335000	211000	210000	211000	210000	100
277	20231213	142400	6872284500	210000	210500	211000	210000	111
278	20231213	142300	6848925500	210500	210500	211500	210500	127
279	20231213	142200	6822135000	210500	210500	211500	210500	119
280	20231213	142100	6797064000	211000	210500	211500	210500	283
281	20231213	142000	6737373000	210500	210500	211000	210000	128
282	20231213	141900	6710427500	210500	209500	211000	209500	125
283	20231213	141800	6684158000	210000	210500	211000	210000	118
284	20231213	141700	6659326500	210500	210000	211000	210000	205
285	20231213	141600	6616213000	210000	210000	210500	209500	177
286	20231213	141500	6579048000	209500	209500	210000	209500	121
287	20231213	141400	6553681000	210000	210000	210500	209500	218
288	20231213	141300	6507972500	209500	210000	210500	209500	156
289	20231213	141200	6475211500	210500	209500	210500	209500	223
290	20231213	141100	6428373500	209500	210000	210000	209500	109
291	20231213	141000	6405514000	210000	210000	210500	209500	92
292	20231213	140900	6386216000	209500	210000	210000	209500	133
293	20231213	140800	6358317500	210000	210000	211000	210000	164
294	20231213	140700	6323843000	210000	210000	210500	209500	108
295	20231213	140600	6301173500	210000	210000	210500	209500	74
296	20231213	140500	6285635500	210000	209500	210500	209500	172
297	20231213	140400	6249556000	209500	209500	210500	209500	140
298	20231213	140300	6220180000	209500	209500	210000	209500	132
299	20231213	140200	6192512000	209500	210000	210500	209500	154
300	20231213	140100	6160143000	210000	210000	211000	210000	129
301	20231213	140000	6133034500	210000	210000	211000	210000	308
302	20231213	135900	6068309000	210000	210500	210500	210000	130
303	20231213	135800	6040998000	210500	210500	211000	210500	153
304	20231213	135700	6008772500	210500	210500	211500	210500	162
305	20231213	135600	5974589000	210500	210500	211000	210500	112
306	20231213	135500	5951000000	210500	210500	211500	210500	110
307	20231213	135400	5927813000	210500	211000	211500	210500	76
308	20231213	135300	5911771000	211000	211000	211500	211000	79
309	20231213	135200	5895096000	211000	211000	211500	211000	83
310	20231213	135100	5877581000	211000	212000	212500	211000	160
311	20231213	135000	5843721000	212000	212000	212000	211500	110
312	20231213	134900	5820427500	211500	211500	212500	211500	108
313	20231213	134800	5797532000	211500	211500	212500	211500	89
314	20231213	134700	5778687000	211500	211500	212000	211500	102
315	20231213	134600	5757104500	211500	211500	212000	211500	121
316	20231213	134500	5731512000	211500	211500	212500	211500	57
317	20231213	134400	5719441500	211500	211000	212000	211000	116
318	20231213	134300	5694907500	211000	211500	211500	211000	97
319	20231213	134200	5674435500	211000	211000	212000	211000	192
320	20231213	134100	5633777500	211500	211000	211500	211000	136
321	20231213	134000	5605044500	211000	211000	211500	211000	87
322	20231213	133900	5586669500	211000	211000	212000	211000	154
323	20231213	133800	5554143000	211500	210500	212000	210500	153
324	20231213	133700	5521836000	210500	210000	211500	210000	344
325	20231213	133600	5449338000	210000	210500	210500	210000	185
326	20231213	133500	5410462000	210000	210500	210500	210000	102
327	20231213	133400	5389037500	210500	210500	211000	210500	108
328	20231213	133300	5366296000	210500	210500	211000	210500	77
329	20231213	133200	5350086500	210500	210500	211000	210500	194
330	20231213	133100	5309213500	210500	211000	211000	210500	92
331	20231213	133000	5289840500	211000	210500	211000	210500	109
332	20231213	132900	5266891500	210500	211000	211500	210500	91
333	20231213	132800	5247717000	211000	212000	212000	211000	132
334	20231213	132700	5219834000	212000	212000	213000	211500	244
335	20231213	132600	5168123500	212500	212500	213000	212000	138
336	20231213	132500	5138817000	212500	212500	213000	212500	74
337	20231213	132400	5123086500	212500	212500	213000	212500	174
338	20231213	132300	5086086000	212500	212500	213000	212500	107
339	20231213	132200	5063335500	213000	212000	213000	212000	50
340	20231213	132100	5052705500	212000	212500	212500	212000	102
341	20231213	132000	5031034000	212500	212000	212500	212000	88
342	20231213	131900	5012335000	212500	212500	212500	212000	30
343	20231213	131800	5005961000	212000	212500	212500	212000	59
344	20231213	131700	4993432500	212000	212000	212500	212000	68
345	20231213	131600	4979000500	212000	212000	212500	212000	38
346	20231213	131500	4970928000	212000	211500	212500	211500	61
347	20231213	131400	4957984000	211500	212000	212500	211500	67
348	20231213	131300	4943773000	212000	212500	212500	212000	80
349	20231213	131200	4926787000	212500	212500	212500	212000	55
350	20231213	131100	4915101000	212500	212500	212500	212000	38
351	20231213	131000	4907027500	212000	212500	212500	212000	60
352	20231213	130900	4894278500	212500	212000	212500	212000	57
353	20231213	130800	4882181500	212000	212000	212500	212000	62
354	20231213	130700	4869013000	212000	212500	212500	212000	66
355	20231213	130600	4855013000	212000	212000	212500	212000	48
356	20231213	130500	4844823000	212000	212500	212500	211500	47
357	20231213	130400	4834863500	211500	211500	212500	211500	107
358	20231213	130300	4812176000	211500	212000	212500	211500	66
359	20231213	130200	4798175500	212000	212500	212500	212000	39
360	20231213	130100	4789892000	212500	212000	212500	212000	88
361	20231213	130000	4771224000	212000	212500	212500	212000	65
362	20231213	125900	4757425500	212000	212500	212500	212000	70
363	20231213	125800	4742551000	213000	212500	213000	212000	20
364	20231213	125700	4738296000	212500	212500	213000	212500	62
365	20231213	125600	4725091500	212500	212500	213000	212500	59
366	20231213	125500	4712532000	212500	212500	212500	212000	43
367	20231213	125400	4703395500	212000	212000	212500	212000	27
368	20231213	125300	4697663500	212000	212500	212500	211500	60
369	20231213	125200	4684931000	212500	213000	213000	212000	72
370	20231213	125100	4669628500	212000	212000	212500	212000	57
371	20231213	125000	4657523500	212000	212500	213000	212000	37
372	20231213	124900	4649663500	212500	213000	213000	212000	81
373	20231213	124800	4632424000	212500	212500	213500	212500	34
374	20231213	124700	4625186000	212500	213000	213500	212500	66
375	20231213	124600	4611125500	213000	213000	213000	212500	33
376	20231213	124500	4604097000	213000	212500	213000	212500	68
377	20231213	124400	4589632500	212000	212000	212500	212000	22
378	20231213	124300	4584962000	212500	212500	213000	212500	70
379	20231213	124200	4570086500	212500	213500	213500	212500	74
380	20231213	124100	4554295000	213000	213500	213500	213000	64
381	20231213	124000	4540642000	213500	213000	213500	213000	15
382	20231213	123900	4537443000	213500	213000	213500	213000	47
383	20231213	123800	4527415500	213500	213000	213500	213000	109
384	20231213	123700	4504149000	213000	213500	213500	213000	46
385	20231213	123600	4494334500	213500	213000	213500	213000	8
386	20231213	123500	4492627000	213000	213500	213500	213000	45
387	20231213	123400	4483021500	213500	213000	213500	213000	48
388	20231213	123300	4472777500	213000	213500	213500	213000	61
389	20231213	123200	4459754500	213000	213500	213500	213000	27
390	20231213	123100	4453992500	213500	212500	213500	212500	94
391	20231213	123000	4433944000	213000	213000	213500	213000	68
392	20231213	122900	4419444000	213000	212500	213500	212500	16
393	20231213	122800	4416033500	213500	213000	213500	212500	96
394	20231213	122700	4395545500	213000	212500	213500	212500	50
395	20231213	122600	4384896500	213000	213000	213000	212500	102
396	20231213	122500	4363171500	213000	213000	213000	212500	93
397	20231213	122400	4343363000	212500	213000	213000	212500	130
398	20231213	122300	4315675500	212500	212500	212500	212500	3
399	20231213	122200	4315038000	213000	213000	213000	212500	47
400	20231213	122100	4305030000	212500	212500	213000	212500	171
401	20231213	122000	4268612000	213000	212500	213000	212500	11
402	20231213	121900	4266270500	212500	213000	213000	212500	61
403	20231213	121800	4253278000	213000	213000	213000	212500	54
404	20231213	121700	4241782500	213000	212500	213000	212500	51
405	20231213	121600	4230931500	212500	213000	213000	212500	75
406	20231213	121500	4214959000	213000	212500	213000	212500	19
407	20231213	121400	4210915000	213000	213000	213000	212500	62
408	20231213	121300	4197710000	212500	213000	213000	212500	6
409	20231213	121200	4196434000	213000	212500	213000	212500	68
410	20231213	121100	4181952500	212500	212500	213000	212500	42
411	20231213	121000	4173014000	212500	212500	212500	212500	10
412	20231213	120900	4170889000	212500	212000	212500	211500	88
413	20231213	120800	4152192500	212000	212500	212500	212000	42
414	20231213	120700	4143270500	212000	212500	212500	212000	67
415	20231213	120600	4129036000	212500	212500	212500	212500	38
416	20231213	120500	4120961000	212000	212000	212500	212000	48
417	20231213	120400	4110766000	212500	212500	212500	212000	45
418	20231213	120300	4101206000	212500	212000	212500	212000	34
419	20231213	120200	4093983000	212000	212500	212500	212000	146
420	20231213	120100	4063012000	212000	212500	212500	212000	44
421	20231213	120000	4053666000	212000	212500	212500	212000	66
422	20231213	115900	4039644500	212000	212500	212500	212000	15
423	20231213	115800	4036458000	212500	212000	212500	211500	183
424	20231213	115700	3997659500	212000	212500	212500	212000	29
425	20231213	115600	3991498000	212000	212000	212500	212000	12
426	20231213	115500	3988950500	212000	212500	212500	212000	77
427	20231213	115400	3972592500	212000	212500	212500	212000	61
428	20231213	115300	3959634000	212500	212000	212500	212000	34
429	20231213	115200	3952410500	212000	212000	212500	212000	15
430	20231213	115100	3949224000	212000	212500	212500	212000	84
431	20231213	115000	3931387000	212000	212000	212500	212000	26
432	20231213	114900	3925872500	212000	212000	212500	212000	71
433	20231213	114800	3910790000	212500	212000	212500	212000	68
434	20231213	114700	3896345500	212000	212500	212500	212000	28
435	20231213	114600	3890396500	212500	212500	212500	212000	71
436	20231213	114500	3875310000	212000	212000	212500	212000	31
437	20231213	114400	3868735000	212500	211500	212500	211500	85
438	20231213	114300	3850703500	211500	211500	212000	211500	13
439	20231213	114200	3847950500	211500	211500	212000	211500	74
440	20231213	114100	3832267500	211500	212500	212500	211500	76
441	20231213	114000	3816145000	212000	212500	212500	211500	29
442	20231213	113900	3809986000	211500	211500	212500	211500	29
443	20231213	113800	3803838000	211500	212000	212500	211500	53
444	20231213	113700	3792599000	212500	211500	212500	211500	65
445	20231213	113600	3778813500	211500	212000	212000	211500	21
446	20231213	113500	3774362000	211500	212000	212500	211500	62
447	20231213	113400	3761220000	212000	212000	212000	212000	9
448	20231213	113300	3759312000	212000	212000	212000	212000	10
449	20231213	113200	3757192000	212000	212000	212000	211500	71
450	20231213	113100	3742162000	212500	212000	212500	212000	56
451	20231213	113000	3730265000	212500	212000	212500	211500	39
452	20231213	112900	3721983500	212000	212000	212000	211500	42
453	20231213	112800	3713080500	212000	212000	212000	211000	38
454	20231213	112700	3705032000	212000	212000	212000	211500	39
455	20231213	112600	3696768500	211500	212000	212000	211000	49
456	20231213	112500	3686385000	211500	211500	212000	211000	40
457	20231213	112400	3677922500	211000	211500	211500	211000	54
458	20231213	112300	3666511000	212000	211000	212000	210500	126
459	20231213	112200	3639865000	211000	211000	211000	211000	12
460	20231213	112100	3637333000	211500	210500	211500	210500	11
461	20231213	112000	3635008000	211000	211000	211000	211000	12
462	20231213	111900	3632476000	210500	211000	211500	210500	76
463	20231213	111800	3616434500	211000	211000	211000	211000	5
464	20231213	111700	3615379500	211500	211500	211500	211500	0
465	20231213	111600	3615379500	211500	211000	211500	211000	65
466	20231213	111500	3601643500	211000	211500	211500	211000	9
467	20231213	111400	3599744000	211500	211000	211500	211000	36
468	20231213	111300	3592145500	211000	211500	211500	211000	22
469	20231213	111200	3587493000	211000	211500	211500	211000	81
470	20231213	111100	3570395500	211500	211500	211500	211500	5
471	20231213	111000	3569338000	211500	211500	211500	211500	18
472	20231213	110900	3565531000	211500	211500	212000	211500	34
473	20231213	110800	3558333500	211000	212000	212000	211000	34
474	20231213	110700	3551132000	212000	212000	212000	211500	72
475	20231213	110600	3535869500	211500	212000	212000	211500	30
476	20231213	110500	3529511000	212000	211500	212000	211500	48
477	20231213	110400	3519351000	211500	211500	211500	211500	4
478	20231213	110300	3518505000	212000	212000	212000	212000	31
479	20231213	110200	3511933000	211500	212000	212000	211500	37
480	20231213	110100	3504092000	212000	212000	212000	212000	39
481	20231213	110000	3495824000	212000	212500	212500	212000	176
482	20231213	105900	3458431000	212500	211500	212500	211500	505
483	20231213	105800	3351366500	211500	211500	212000	211500	163
484	20231213	105700	3316832500	211500	211500	212000	211500	414
485	20231213	105600	3229268000	211500	211000	211500	210500	138
486	20231213	105500	3200116000	211000	211000	211500	210500	91
487	20231213	105400	3180898500	210500	211000	211000	210500	56
488	20231213	105300	3169098000	211000	210500	211000	210500	46
489	20231213	105200	3159403500	211000	210500	211000	210500	31
490	20231213	105100	3152871500	210500	211000	211000	210500	30
491	20231213	105000	3146553000	210500	211000	211000	210500	78
492	20231213	104900	3130106000	210500	210500	210500	210500	27
493	20231213	104800	3124422500	210500	211500	211500	210500	172
494	20231213	104700	3088130000	211000	211500	211500	211000	37
495	20231213	104600	3080318000	211500	211000	211500	211000	42
496	20231213	104500	3071450000	211500	211000	211500	211000	148
497	20231213	104400	3040216500	211000	211000	211000	211000	41
498	20231213	104300	3031565500	211000	211000	211500	210500	57
499	20231213	104200	3019533500	210500	210500	211000	210500	38
500	20231213	104100	3011528500	210500	210500	211000	210500	23
501	20231213	104000	3006682000	210500	211000	211000	210500	57
502	20231213	103900	2994671500	210500	210500	211000	210500	29
503	20231213	103800	2988564500	210500	210000	210500	210000	53
504	20231213	103700	2977416000	210000	210500	210500	210000	243
505	20231213	103600	2926284000	210000	210000	210500	210000	34
506	20231213	103500	2919137500	210000	210000	210500	209500	57
507	20231213	103400	2907147500	209500	209500	210000	209500	55
508	20231213	103300	2895603500	209500	210000	210500	209500	59
509	20231213	103200	2883203000	209500	210000	210000	209500	67
510	20231213	103100	2869140000	210000	209500	210000	209500	24
511	20231213	103000	2864109500	209500	210000	210500	209500	91
512	20231213	102900	2844986000	210000	210000	210000	210000	25
513	20231213	102800	2839736000	210000	210500	210500	210000	135
514	20231213	102700	2811326500	211000	211000	211000	210500	20
515	20231213	102600	2807107000	210500	210500	211000	210500	24
516	20231213	102500	2802054000	210500	210500	211000	210000	135
517	20231213	102400	2773612000	210500	211000	211000	210500	51
518	20231213	102300	2762871000	210500	210500	211000	210500	35
519	20231213	102200	2755497000	210500	211000	211000	210500	39
520	20231213	102100	2747281500	211000	211000	211500	210500	46
521	20231213	102000	2737575500	210500	210500	211000	210000	43
522	20231213	101900	2728526000	210000	210000	210000	210000	5
523	20231213	101800	2727476000	210000	210500	211500	209500	53
524	20231213	101700	2716308500	210500	210000	210500	209000	107
525	20231213	101600	2693810500	209500	209500	210000	209500	149
526	20231213	101500	2662586500	209000	210000	210500	209000	81
527	20231213	101400	2645599500	210000	210500	210500	210000	18
528	20231213	101300	2641818000	210000	210500	211000	210000	71
529	20231213	101200	2626880500	210000	210500	211500	210000	93
530	20231213	101100	2607286500	210000	210000	210500	210000	44
531	20231213	101000	2598035000	210500	210000	210500	210000	50
532	20231213	100900	2587515500	210000	210000	211500	210000	91
533	20231213	100800	2568322500	210500	211000	211000	210500	14
534	20231213	100700	2565373500	210500	209500	210500	209500	715
535	20231213	100600	2415237500	209500	209500	209500	209500	68
536	20231213	100500	2400991500	210000	210000	210000	210000	31
537	20231213	100400	2394481500	209000	210500	210500	209000	47
538	20231213	100300	2384610000	210000	209500	210000	209500	170
539	20231213	100200	2348960500	210000	209500	210500	209500	46
540	20231213	100100	2339304000	210000	210000	210000	209500	14
541	20231213	100000	2336364500	210000	209500	210000	209500	39
542	20231213	095900	2328175500	209500	209500	210000	209500	46
543	20231213	095800	2318537500	210000	210000	210000	210000	30
544	20231213	095700	2312237500	210000	210000	210500	210000	23
545	20231213	095600	2307405000	209500	210500	210500	209500	185
546	20231213	095500	2268485000	211000	212000	212000	210500	363
547	20231213	095400	2191783500	212000	211500	212000	211500	201
548	20231213	095300	2149187000	211500	211500	212000	211000	54
549	20231213	095200	2137755500	211500	212000	212000	211000	180
550	20231213	095100	2099688500	212000	211500	212000	211000	173
551	20231213	095000	2063096000	211500	211500	211500	211000	57
552	20231213	094900	2051048500	211500	211500	211500	211000	255
553	20231213	094800	1997130500	211500	211500	211500	211000	166
554	20231213	094700	1962029500	211500	211000	211500	211000	301
555	20231213	094600	1898452500	211500	211000	211500	210500	834
556	20231213	094500	1722467500	211000	210000	211000	210000	643
557	20231213	094400	1587120000	210000	210000	210000	209500	896
558	20231213	094300	1398962500	210000	209500	210000	209500	409
559	20231213	094200	1313263000	209500	209500	209500	208500	357
560	20231213	094100	1238574000	209000	209000	209000	208500	185
561	20231213	094000	1199916000	209000	209000	209000	208500	181
562	20231213	093900	1162094500	209000	209000	209500	209000	134
563	20231213	093800	1134087500	209000	208500	209000	208000	68
564	20231213	093700	1119911500	208500	209000	209500	208500	42
565	20231213	093600	1111134500	209000	209000	209000	209000	11
566	20231213	093500	1108835500	208500	208500	208500	208500	48
567	20231213	093400	1098827500	208500	208000	208500	208000	38
568	20231213	093300	1090922500	208500	209000	209500	208500	298
569	20231213	093200	1028599500	209000	208500	209000	208500	50
570	20231213	093100	1018160500	208000	207000	208500	207000	563
571	20231213	093000	901276500	207500	207000	207500	207000	249
572	20231213	092900	849725000	207000	207000	208000	207000	163
573	20231213	092800	815916000	207000	207000	207000	207000	26
574	20231213	092700	810534000	207500	207000	207500	207000	19
575	20231213	092600	806593000	207500	207000	207500	206500	787
576	20231213	092500	643756000	207000	207500	207500	207000	344
577	20231213	092400	572414500	207500	208500	208500	207500	84
578	20231213	092300	554951500	208000	208000	208000	208000	189
579	20231213	092200	515639500	208000	208500	208500	207500	405
580	20231213	092100	431419000	208500	208500	209000	208500	87
581	20231213	092000	413279000	208500	209000	209000	208500	228
582	20231213	091900	365731500	209000	209000	209500	209000	35
583	20231213	091800	358416000	210000	209000	210000	209000	27
584	20231213	091700	352758000	209000	209000	209500	208500	235
585	20231213	091600	303648500	209500	210000	210000	209500	70
586	20231213	091500	288972500	210000	209500	210000	209500	63
587	20231213	091400	275751500	209500	210000	210000	209500	26
588	20231213	091300	270302000	210000	209500	210000	209500	43
589	20231213	091200	261280000	209500	210000	210000	209500	27
590	20231213	091100	255622500	210000	209500	210000	209000	73
591	20231213	091000	240328000	209500	210000	210000	209500	42
592	20231213	090900	231528500	209500	209500	210000	209500	31
593	20231213	090800	225027000	209500	209500	210000	209500	36
594	20231213	090700	217484500	209500	210000	210000	209500	75
595	20231213	090600	201770500	210000	210000	210000	209500	41
596	20231213	090500	193171000	210000	209000	210000	209000	30
597	20231213	090400	186872000	209000	209000	210000	209000	62
598	20231213	090300	173913000	209000	210000	210000	209000	165
599	20231213	090200	139381000	210000	209000	210000	208500	126
600	20231213	090100	113018500	209000	209000	209500	209000	290
601	20231213	090000	52389500	208500	208500	209000	208500	232