KissMeData/086900/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195400	37442279500	244000	244000	244000	244000	2690
3	20231222	195300	37442279500	244000	244000	244000	244000	0
4	20231222	195200	37442279500	244000	244000	244000	244000	0
5	20231222	195100	37442279500	244000	244000	244000	244000	0
6	20231222	195000	37442279500	244000	244000	244000	244000	0
7	20231222	194900	37442279500	244000	244000	244000	244000	0
8	20231222	194800	37442279500	244000	244000	244000	244000	0
9	20231222	194700	37442279500	244000	244000	244000	244000	0
10	20231222	194600	37442279500	244000	244000	244000	244000	0
11	20231222	194500	37442279500	244000	244000	244000	244000	0
12	20231222	194400	37442279500	244000	244000	244000	244000	0
13	20231222	194300	37442279500	244000	244000	244000	244000	0
14	20231222	194200	37442279500	244000	244000	244000	244000	0
15	20231222	194100	37442279500	244000	244000	244000	244000	0
16	20231222	194000	37442279500	244000	244000	244000	244000	0
17	20231222	193900	37442279500	244000	244000	244000	244000	0
18	20231222	193800	37442279500	244000	244000	244000	244000	0
19	20231222	193700	37442279500	244000	244000	244000	244000	0
20	20231222	193600	37442279500	244000	244000	244000	244000	0
21	20231222	193500	37442279500	244000	244000	244000	244000	0
22	20231222	193400	37442279500	244000	244000	244000	244000	0
23	20231222	193300	37442279500	244000	244000	244000	244000	0
24	20231222	193200	37442279500	244000	244000	244000	244000	0
25	20231222	193100	37442279500	244000	244000	244000	244000	0
26	20231222	193000	37442279500	244000	244000	244000	244000	0
27	20231222	192900	37442279500	244000	244000	244000	244000	0
28	20231222	192800	37442279500	244000	244000	244000	244000	0
29	20231222	192700	37442279500	244000	244000	244000	244000	0
30	20231222	192600	37442279500	244000	244000	244000	244000	0
31	20231222	192500	37442279500	244000	244000	244000	244000	0
32	20231222	192400	37442279500	244000	244000	244000	244000	2690
33	20231222	192300	37442279500	244000	244000	244000	244000	0
34	20231222	192200	37442279500	244000	244000	244000	244000	0
35	20231222	192100	37442279500	244000	244000	244000	244000	0
36	20231222	192000	37442279500	244000	244000	244000	244000	0
37	20231222	191900	37442279500	244000	244000	244000	244000	0
38	20231222	191800	37442279500	244000	244000	244000	244000	0
39	20231222	191700	37442279500	244000	244000	244000	244000	0
40	20231222	191600	37442279500	244000	244000	244000	244000	0
41	20231222	191500	37442279500	244000	244000	244000	244000	0
42	20231222	191400	37442279500	244000	244000	244000	244000	0
43	20231222	191300	37442279500	244000	244000	244000	244000	0
44	20231222	191200	37442279500	244000	244000	244000	244000	0
45	20231222	191100	37442279500	244000	244000	244000	244000	0
46	20231222	191000	37442279500	244000	244000	244000	244000	0
47	20231222	190900	37442279500	244000	244000	244000	244000	0
48	20231222	190800	37442279500	244000	244000	244000	244000	0
49	20231222	190700	37442279500	244000	244000	244000	244000	0
50	20231222	190600	37442279500	244000	244000	244000	244000	0
51	20231222	190500	37442279500	244000	244000	244000	244000	0
52	20231222	190400	37442279500	244000	244000	244000	244000	0
53	20231222	190300	37442279500	244000	244000	244000	244000	0
54	20231222	190200	37442279500	244000	244000	244000	244000	0
55	20231222	190100	37442279500	244000	244000	244000	244000	0
56	20231222	190000	37442279500	244000	244000	244000	244000	0
57	20231222	185900	37442279500	244000	244000	244000	244000	0
58	20231222	185800	37442279500	244000	244000	244000	244000	0
59	20231222	185700	37442279500	244000	244000	244000	244000	0
60	20231222	185600	37442279500	244000	244000	244000	244000	0
61	20231222	185500	37442279500	244000	244000	244000	244000	0
62	20231222	185400	37442279500	244000	244000	244000	244000	2690
63	20231222	185300	37442279500	244000	244000	244000	244000	0
64	20231222	185200	37442279500	244000	244000	244000	244000	0
65	20231222	185100	37442279500	244000	244000	244000	244000	0
66	20231222	185000	37442279500	244000	244000	244000	244000	0
67	20231222	184900	37442279500	244000	244000	244000	244000	0
68	20231222	184800	37442279500	244000	244000	244000	244000	0
69	20231222	184700	37442279500	244000	244000	244000	244000	0
70	20231222	184600	37442279500	244000	244000	244000	244000	0
71	20231222	184500	37442279500	244000	244000	244000	244000	0
72	20231222	184400	37442279500	244000	244000	244000	244000	0
73	20231222	184300	37442279500	244000	244000	244000	244000	0
74	20231222	184200	37442279500	244000	244000	244000	244000	0
75	20231222	184100	37442279500	244000	244000	244000	244000	0
76	20231222	184000	37442279500	244000	244000	244000	244000	0
77	20231222	183900	37442279500	244000	244000	244000	244000	0
78	20231222	183800	37442279500	244000	244000	244000	244000	0
79	20231222	183700	37442279500	244000	244000	244000	244000	0
80	20231222	183600	37442279500	244000	244000	244000	244000	0
81	20231222	183500	37442279500	244000	244000	244000	244000	0
82	20231222	183400	37442279500	244000	244000	244000	244000	0
83	20231222	183300	37442279500	244000	244000	244000	244000	0
84	20231222	183200	37442279500	244000	244000	244000	244000	0
85	20231222	183100	37442279500	244000	244000	244000	244000	0
86	20231222	183000	37442279500	244000	244000	244000	244000	0
87	20231222	182900	37442279500	244000	244000	244000	244000	0
88	20231222	182800	37442279500	244000	244000	244000	244000	0
89	20231222	182700	37442279500	244000	244000	244000	244000	0
90	20231222	182600	37442279500	244000	244000	244000	244000	0
91	20231222	182500	37442279500	244000	244000	244000	244000	0
92	20231222	182400	37442279500	244000	244000	244000	244000	2690
93	20231222	182300	37442279500	244000	244000	244000	244000	0
94	20231222	182200	37442279500	244000	244000	244000	244000	0
95	20231222	182100	37442279500	244000	244000	244000	244000	0
96	20231222	182000	37442279500	244000	244000	244000	244000	0
97	20231222	181900	37442279500	244000	244000	244000	244000	0
98	20231222	181800	37442279500	244000	244000	244000	244000	0
99	20231222	181700	37442279500	244000	244000	244000	244000	0
100	20231222	181600	37442279500	244000	244000	244000	244000	0
101	20231222	181500	37442279500	244000	244000	244000	244000	0
102	20231222	181400	37442279500	244000	244000	244000	244000	0
103	20231222	181300	37442279500	244000	244000	244000	244000	0
104	20231222	181200	37442279500	244000	244000	244000	244000	0
105	20231222	181100	37442279500	244000	244000	244000	244000	0
106	20231222	181000	37442279500	244000	244000	244000	244000	0
107	20231222	180900	37442279500	244000	244000	244000	244000	0
108	20231222	180800	37442279500	244000	244000	244000	244000	0
109	20231222	180700	37442279500	244000	244000	244000	244000	0
110	20231222	180600	37442279500	244000	244000	244000	244000	0
111	20231222	180500	37442279500	244000	244000	244000	244000	0
112	20231222	180400	37442279500	244000	244000	244000	244000	0
113	20231222	180300	37442279500	244000	244000	244000	244000	0
114	20231222	180200	37442279500	244000	244000	244000	244000	0
115	20231222	180100	37442279500	244000	244000	244000	244000	0
116	20231222	180000	37442279500	244000	244000	244000	244000	0
117	20231222	175900	37442279500	244000	244000	244000	244000	0
118	20231222	175800	37442279500	244000	244000	244000	244000	0
119	20231222	175700	37442279500	244000	244000	244000	244000	0
120	20231222	175600	37442279500	244000	244000	244000	244000	0
121	20231222	175500	37442279500	244000	244000	244000	244000	0
122	20231222	175400	37442279500	244000	244000	244000	244000	2690
123	20231222	175300	37442279500	244000	244000	244000	244000	0
124	20231222	175200	37442279500	244000	244000	244000	244000	0
125	20231222	175100	37442279500	244000	244000	244000	244000	0
126	20231222	175000	37442279500	244000	244000	244000	244000	0
127	20231222	174900	37442279500	244000	244000	244000	244000	0
128	20231222	174800	37442279500	244000	244000	244000	244000	0
129	20231222	174700	37442279500	244000	244000	244000	244000	0
130	20231222	174600	37442279500	244000	244000	244000	244000	0
131	20231222	174500	37442279500	244000	244000	244000	244000	0
132	20231222	174400	37442279500	244000	244000	244000	244000	0
133	20231222	174300	37442279500	244000	244000	244000	244000	0
134	20231222	174200	37442279500	244000	244000	244000	244000	0
135	20231222	174100	37442279500	244000	244000	244000	244000	0
136	20231222	174000	37442279500	244000	244000	244000	244000	0
137	20231222	173900	37442279500	244000	244000	244000	244000	0
138	20231222	173800	37442279500	244000	244000	244000	244000	0
139	20231222	173700	37442279500	244000	244000	244000	244000	0
140	20231222	173600	37442279500	244000	244000	244000	244000	0
141	20231222	173500	37442279500	244000	244000	244000	244000	0
142	20231222	173400	37442279500	244000	244000	244000	244000	0
143	20231222	173300	37442279500	244000	244000	244000	244000	0
144	20231222	173200	37442279500	244000	244000	244000	244000	0
145	20231222	173100	37442279500	244000	244000	244000	244000	0
146	20231222	173000	37442279500	244000	244000	244000	244000	0
147	20231222	172900	37442279500	244000	244000	244000	244000	0
148	20231222	172800	37442279500	244000	244000	244000	244000	0
149	20231222	172700	37442279500	244000	244000	244000	244000	0
150	20231222	172600	37442279500	244000	244000	244000	244000	0
151	20231222	172500	37442279500	244000	244000	244000	244000	0
152	20231222	172400	37442279500	244000	244000	244000	244000	2690
153	20231222	172300	37442279500	244000	244000	244000	244000	0
154	20231222	172200	37442279500	244000	244000	244000	244000	0
155	20231222	172100	37442279500	244000	244000	244000	244000	0
156	20231222	172000	37442279500	244000	244000	244000	244000	0
157	20231222	171900	37442279500	244000	244000	244000	244000	0
158	20231222	171800	37442279500	244000	244000	244000	244000	0
159	20231222	171700	37442279500	244000	244000	244000	244000	0
160	20231222	171600	37442279500	244000	244000	244000	244000	0
161	20231222	171500	37442279500	244000	244000	244000	244000	0
162	20231222	171400	37442279500	244000	244000	244000	244000	0
163	20231222	171300	37442279500	244000	244000	244000	244000	0
164	20231222	171200	37442279500	244000	244000	244000	244000	0
165	20231222	171100	37442279500	244000	244000	244000	244000	0
166	20231222	171000	37442279500	244000	244000	244000	244000	0
167	20231222	170900	37442279500	244000	244000	244000	244000	0
168	20231222	170800	37442279500	244000	244000	244000	244000	0
169	20231222	170700	37442279500	244000	244000	244000	244000	0
170	20231222	170600	37442279500	244000	244000	244000	244000	0
171	20231222	170500	37442279500	244000	244000	244000	244000	0
172	20231222	170400	37442279500	244000	244000	244000	244000	0
173	20231222	170300	37442279500	244000	244000	244000	244000	0
174	20231222	170200	37442279500	244000	244000	244000	244000	0
175	20231222	170100	37442279500	244000	244000	244000	244000	0
176	20231222	170000	37442279500	244000	244000	244000	244000	0
177	20231222	165900	37442279500	244000	244000	244000	244000	0
178	20231222	165800	37442279500	244000	244000	244000	244000	0
179	20231222	165700	37442279500	244000	244000	244000	244000	0
180	20231222	165600	37442279500	244000	244000	244000	244000	0
181	20231222	165500	37442279500	244000	244000	244000	244000	0
182	20231222	165400	37442279500	244000	244000	244000	244000	2690
183	20231222	165300	37442279500	244000	244000	244000	244000	0
184	20231222	165200	37442279500	244000	244000	244000	244000	0
185	20231222	165100	37442279500	244000	244000	244000	244000	0
186	20231222	165000	37442279500	244000	244000	244000	244000	0
187	20231222	164900	37442279500	244000	244000	244000	244000	0
188	20231222	164800	37442279500	244000	244000	244000	244000	0
189	20231222	164700	37442279500	244000	244000	244000	244000	0
190	20231222	164600	37442279500	244000	244000	244000	244000	0
191	20231222	164500	37442279500	244000	244000	244000	244000	0
192	20231222	164400	37442279500	244000	244000	244000	244000	0
193	20231222	164300	37442279500	244000	244000	244000	244000	0
194	20231222	164200	37442279500	244000	244000	244000	244000	0
195	20231222	164100	37442279500	244000	244000	244000	244000	0
196	20231222	164000	37442279500	244000	244000	244000	244000	0
197	20231222	163900	37442279500	244000	244000	244000	244000	0
198	20231222	163800	37442279500	244000	244000	244000	244000	0
199	20231222	163700	37442279500	244000	244000	244000	244000	0
200	20231222	163600	37442279500	244000	244000	244000	244000	0
201	20231222	163500	37442279500	244000	244000	244000	244000	0
202	20231222	163400	37442279500	244000	244000	244000	244000	0
203	20231222	163300	37442279500	244000	244000	244000	244000	0
204	20231222	163200	37442279500	244000	244000	244000	244000	0
205	20231222	163100	37442279500	244000	244000	244000	244000	0
206	20231222	163000	37442279500	244000	244000	244000	244000	0
207	20231222	162900	37442279500	244000	244000	244000	244000	0
208	20231222	162800	37442279500	244000	244000	244000	244000	0
209	20231222	162700	37442279500	244000	244000	244000	244000	0
210	20231222	162600	37442279500	244000	244000	244000	244000	0
211	20231222	162500	37442279500	244000	244000	244000	244000	0
212	20231222	162400	37442279500	244000	244000	244000	244000	2690
213	20231222	162300	37442279500	244000	244000	244000	244000	0
214	20231222	162200	37442279500	244000	244000	244000	244000	0
215	20231222	162100	37442279500	244000	244000	244000	244000	0
216	20231222	162000	37442279500	244000	244000	244000	244000	0
217	20231222	161900	37442279500	244000	244000	244000	244000	0
218	20231222	161800	37442279500	244000	244000	244000	244000	0
219	20231222	161700	37442279500	244000	244000	244000	244000	0
220	20231222	161600	37442279500	244000	244000	244000	244000	0
221	20231222	161500	37442279500	244000	244000	244000	244000	0
222	20231222	161400	37442279500	244000	244000	244000	244000	0
223	20231222	161300	37442279500	244000	244000	244000	244000	0
224	20231222	161200	37442279500	244000	244000	244000	244000	0
225	20231222	161100	37442279500	244000	244000	244000	244000	0
226	20231222	161000	37442279500	244000	244000	244000	244000	0
227	20231222	160900	37442279500	244000	244000	244000	244000	0
228	20231222	160800	37442279500	244000	244000	244000	244000	0
229	20231222	160700	37442279500	244000	244000	244000	244000	0
230	20231222	160600	37442279500	244000	244000	244000	244000	0
231	20231222	160500	37442279500	244000	244000	244000	244000	0
232	20231222	160400	37442279500	244000	244000	244000	244000	0
233	20231222	160300	37442279500	244000	244000	244000	244000	0
234	20231222	160200	37442279500	244000	244000	244000	244000	0
235	20231222	160100	37442279500	244000	244000	244000	244000	0
236	20231222	160000	37442279500	244000	244000	244000	244000	0
237	20231222	155900	37442279500	244000	244000	244000	244000	0
238	20231222	155800	37442279500	244000	244000	244000	244000	0
239	20231222	155700	37442279500	244000	244000	244000	244000	0
240	20231222	155600	37442279500	244000	244000	244000	244000	0
241	20231222	155500	37442279500	244000	244000	244000	244000	0
242	20231222	155400	37442279500	244000	244000	244000	244000	2690
243	20231222	155300	37442279500	244000	244000	244000	244000	0
244	20231222	155200	37442279500	244000	244000	244000	244000	0
245	20231222	155100	37442279500	244000	244000	244000	244000	0
246	20231222	155000	37442279500	244000	244000	244000	244000	0
247	20231222	154900	37442279500	244000	244000	244000	244000	0
248	20231222	154800	37442279500	244000	244000	244000	244000	0
249	20231222	154700	37442279500	244000	244000	244000	244000	0
250	20231222	154600	37442279500	244000	244000	244000	244000	0
251	20231222	154500	37442279500	244000	244000	244000	244000	0
252	20231222	154400	37442279500	244000	244000	244000	244000	0
253	20231222	154300	37442279500	244000	244000	244000	244000	0
254	20231222	154200	37442279500	244000	244000	244000	244000	0
255	20231222	154100	37442279500	244000	244000	244000	244000	0
256	20231222	154000	37442279500	244000	244000	244000	244000	0
257	20231222	153900	37442279500	244000	244000	244000	244000	0
258	20231222	153800	37442279500	244000	244000	244000	244000	0
259	20231222	153700	37442279500	244000	244000	244000	244000	0
260	20231222	153600	37442279500	244000	244000	244000	244000	0
261	20231222	153500	37442279500	244000	244000	244000	244000	0
262	20231222	153400	37442279500	244000	244000	244000	244000	0
263	20231222	153300	37442279500	244000	244000	244000	244000	0
264	20231222	153200	37442279500	244000	244000	244000	244000	0
265	20231222	153100	37442279500	244000	244000	244000	244000	0
266	20231222	153000	37442279500	244000	244000	244000	244000	2690
267	20231222	152900	36785919500	243500	243500	243500	243500	0
268	20231222	152800	36785919500	243500	243500	243500	243500	0
269	20231222	152700	36785919500	243500	243500	243500	243500	0
270	20231222	152600	36785919500	243500	243500	243500	243500	0
271	20231222	152500	36785919500	243500	243500	243500	243500	0
272	20231222	152400	36785919500	243500	243500	243500	243500	0
273	20231222	152300	36785919500	243500	243500	243500	243500	0
274	20231222	152200	36785919500	243500	243500	243500	243500	0
275	20231222	152100	36785919500	243500	243500	243500	243500	0
276	20231222	152000	36785919500	243500	243500	243500	243500	0
277	20231222	151900	36785919500	243500	244500	244500	243500	62
278	20231222	151800	36770798500	244000	244000	244000	243500	101
279	20231222	151700	36746160000	243500	244500	244500	243500	613
280	20231222	151600	36596583000	244500	244500	244500	244000	48
281	20231222	151500	36584849000	244000	244500	244500	244000	190
282	20231222	151400	36538401000	244000	244000	244500	244000	102
283	20231222	151300	36513468500	244000	244500	244500	244000	184
284	20231222	151200	36468514500	244500	244500	244500	244000	127
285	20231222	151100	36437477000	244500	244500	244500	244000	98
286	20231222	151000	36413526500	244000	245000	245000	244000	428
287	20231222	150900	36309019500	245000	244500	245500	244500	92
288	20231222	150800	36286500500	244500	245500	245500	244000	46
289	20231222	150700	36275248500	245500	245500	245500	244500	72
290	20231222	150600	36257629000	245500	245000	245500	244500	474
291	20231222	150500	36141631000	245000	245000	245000	245000	54
292	20231222	150400	36128401000	245000	245000	245500	245000	86
293	20231222	150300	36107330500	245000	245000	245000	245000	157
294	20231222	150200	36068865500	245000	245000	245000	245000	53
295	20231222	150100	36055880500	244500	244000	244500	244000	123
296	20231222	150000	36025832500	244500	244500	245000	244500	120
297	20231222	145900	35996451000	244500	245000	245000	244500	179
298	20231222	145800	35952660000	244500	245000	245000	244500	82
299	20231222	145700	35932576000	245000	244500	245000	244500	91
300	20231222	145600	35910300000	244500	245000	245000	244500	255
301	20231222	145500	35847943500	245500	245000	245500	244500	1148
302	20231222	145400	35567088500	244500	245500	245500	244500	118
303	20231222	145300	35538142000	245500	245500	245500	245000	66
304	20231222	145200	35521946000	245500	245500	245500	245000	436
305	20231222	145100	35415086500	245500	246500	246500	245500	336
306	20231222	145000	35332549500	246000	246000	246000	246000	58
307	20231222	144900	35318281500	246000	246000	246500	246000	98
308	20231222	144800	35294151500	246000	246000	246500	246000	240
309	20231222	144700	35235108500	246000	246000	246000	246000	75
310	20231222	144600	35216658500	246000	245500	246000	245500	270
311	20231222	144500	35150323500	245500	246000	246000	245500	263
312	20231222	144400	35085724000	245500	246000	246000	245500	18
313	20231222	144300	35081296500	245500	246000	246000	245000	258
314	20231222	144200	35017944000	246500	246500	246500	246000	27
315	20231222	144100	35011299000	246000	246000	246500	245500	190
316	20231222	144000	34964556500	246500	246000	246500	245500	100
317	20231222	143900	34939987000	246000	246500	247000	246000	284
318	20231222	143800	34870116000	246500	246500	247000	246000	94
319	20231222	143700	34846970500	246500	246500	246500	246000	31
320	20231222	143600	34839329500	246500	247000	247000	246000	104
321	20231222	143500	34813735500	247000	246500	247000	246500	49
322	20231222	143400	34801645500	247000	246500	247000	246500	16
323	20231222	143300	34797694500	246500	246500	247000	246000	455
324	20231222	143200	34685370000	246500	246000	247000	246000	20
325	20231222	143100	34680442000	247000	246500	247000	246500	61
326	20231222	143000	34665385500	247000	246500	247000	246000	223
327	20231222	142900	34610413500	246500	246000	246500	246000	28
328	20231222	142800	34603517000	246500	247000	247000	246500	62
329	20231222	142700	34588212500	246500	247000	247000	246000	425
330	20231222	142600	34483463000	247000	246500	247000	246500	24
331	20231222	142500	34477538500	247000	247000	247000	246500	19
332	20231222	142400	34472846000	246500	247000	247000	246500	110
333	20231222	142300	34445678500	247000	247000	247000	247000	35
334	20231222	142200	34437033500	247000	247000	247000	247000	15
335	20231222	142100	34433328500	247000	247000	247000	246500	103
336	20231222	142000	34407906000	247000	247000	247000	246500	11
337	20231222	141900	34405189500	247000	246500	247000	246500	319
338	20231222	141800	34326421000	247000	247000	247000	246500	24
339	20231222	141700	34320493500	247000	247000	247000	246500	48
340	20231222	141600	34308651500	247000	247500	247500	246500	71
341	20231222	141500	34291130500	247500	248000	248000	247000	322
342	20231222	141400	34211404500	248000	248000	248000	248000	93
343	20231222	141300	34188340500	248000	248000	248000	247000	255
344	20231222	141200	34125131000	248000	248000	249000	247500	2938
345	20231222	141100	33395667000	248000	246000	248000	245500	11242
346	20231222	141000	30629896500	246000	245500	246000	245500	503
347	20231222	140900	30506159000	246000	246000	246000	245500	436
348	20231222	140800	30398908500	245500	246000	246000	245500	157
349	20231222	140700	30360349500	245500	245500	246000	245500	469
350	20231222	140600	30245199000	245500	246000	246000	245500	1273
351	20231222	140500	29932584000	246000	246000	246000	245500	934
352	20231222	140400	29703025500	246000	246000	246000	245500	486
353	20231222	140300	29583599000	246000	246000	246000	245000	817
354	20231222	140200	29382956500	246000	247000	247000	246000	310
355	20231222	140100	29306600000	246500	247000	247000	246500	64
356	20231222	140000	29290820000	247000	247000	247500	247000	199
357	20231222	135900	29241660000	247000	247000	247000	246500	217
358	20231222	135800	29188117000	247000	247000	247000	246500	138
359	20231222	135700	29154057000	247000	246500	247000	246500	72
360	20231222	135600	29136292000	246500	247000	247000	246500	538
361	20231222	135500	29003508000	247000	248000	248000	247000	614
362	20231222	135400	28851772500	247500	248000	248000	247500	247
363	20231222	135300	28790605500	248000	248000	248000	247500	62
364	20231222	135200	28775230000	248000	247500	248000	247500	73
365	20231222	135100	28757153000	247500	248000	248500	247500	368
366	20231222	135000	28665856000	248500	248500	248500	248500	128
367	20231222	134900	28634048000	248500	248000	248500	248000	26
368	20231222	134800	28627592000	248500	248000	248500	248000	65
369	20231222	134700	28611444000	248500	248500	248500	248000	266
370	20231222	134600	28545456000	248000	248500	248500	248000	103
371	20231222	134500	28519862500	248500	249000	249000	248500	155
372	20231222	134400	28481335000	248500	249000	249000	248500	47
373	20231222	134300	28469636000	248500	248500	248500	248500	101
374	20231222	134200	28444537500	248500	249000	249000	248500	364
375	20231222	134100	28354061000	248500	248500	248500	248500	68
376	20231222	134000	28337163000	248500	248500	248500	248000	561
377	20231222	133900	28197755500	248500	248500	248500	248000	178
378	20231222	133800	28153523500	248000	248000	248500	248000	178
379	20231222	133700	28109358000	248000	248000	248500	248000	62
380	20231222	133600	28093973500	248500	248500	248500	248000	34
381	20231222	133500	28085526000	248500	248500	248500	248000	554
382	20231222	133400	27947914000	248500	248500	248500	248000	122
383	20231222	133300	27917634000	248000	248500	248500	248000	21
384	20231222	133200	27912416500	248000	248500	248500	248000	67
385	20231222	133100	27895791500	248500	248500	248500	248000	69
386	20231222	133000	27878660000	248500	248500	248500	248000	188
387	20231222	132900	27832022000	248500	248500	248500	248000	51
388	20231222	132800	27819366000	248000	248500	248500	248000	290
389	20231222	132700	27747422500	248500	248500	248500	248000	120
390	20231222	132600	27717612500	248500	248000	248500	248000	79
391	20231222	132500	27698000000	248500	248000	248500	248000	94
392	20231222	132400	27674655500	248000	248000	248500	248000	87
393	20231222	132300	27653048500	248000	247500	248000	247000	3757
394	20231222	132200	26721609000	247500	247500	247500	247000	246
395	20231222	132100	26660727500	247500	248000	248000	247500	754
396	20231222	132000	26474032000	248000	247500	248000	247500	216
397	20231222	131900	26420486500	247500	248000	248000	247500	68
398	20231222	131800	26403623500	248000	247500	248000	247500	39
399	20231222	131700	26393955000	247500	248000	248000	247500	446
400	20231222	131600	26283552000	248000	248000	248000	247500	56
401	20231222	131500	26269679500	248000	248000	248000	247500	55
402	20231222	131400	26256040000	247500	247500	248000	247500	65
403	20231222	131300	26239935500	247500	247500	248000	247000	338
404	20231222	131200	26156280000	247500	247500	248000	247500	517
405	20231222	131100	26028299500	247500	247500	248000	247500	121
406	20231222	131000	25998347500	247500	248000	248000	247500	2281
407	20231222	130900	25432719500	248000	248000	248000	247500	8160
408	20231222	130800	23410911500	248000	247500	248000	247500	696
409	20231222	130700	23238365000	248000	247500	248000	247500	871
410	20231222	130600	23022397500	247500	247500	248000	247500	330
411	20231222	130500	22940596000	248000	247500	248000	247500	78
412	20231222	130400	22921281500	247500	247500	248000	247500	47
413	20231222	130300	22909643500	248000	247500	248000	247500	529
414	20231222	130200	22778685000	248000	248000	248000	247500	228
415	20231222	130100	22722205500	248000	247500	248000	247500	697
416	20231222	130000	22549641000	247000	247500	247500	247000	348
417	20231222	125900	22463550000	247500	247000	247500	247000	617
418	20231222	125800	22310995500	247000	247500	247500	247000	50
419	20231222	125700	22298639500	247000	247000	247500	247000	93
420	20231222	125600	22275663000	247000	247000	247000	247000	470
421	20231222	125500	22159573000	247000	247500	247500	246500	66
422	20231222	125400	22143256000	247000	247000	247000	247000	87
423	20231222	125300	22121767000	247500	247000	247500	247000	164
424	20231222	125200	22081254000	247000	247000	247500	246000	1415
425	20231222	125100	21731790500	247000	247500	247500	247000	926
426	20231222	125000	21502930000	247500	247000	247500	247000	1026
427	20231222	124900	21249457000	247000	247000	247000	246500	748
428	20231222	124800	21064764000	247000	245500	247000	245500	7841
429	20231222	124700	19134716000	245500	245000	245500	245000	3585
430	20231222	124600	18255098000	245500	245000	245500	245000	442
431	20231222	124500	18146602500	245000	245000	245000	244500	132
432	20231222	124400	18114263500	245000	244500	245000	244500	18
433	20231222	124300	18109855000	244500	245000	245000	244500	15
434	20231222	124200	18106180500	244500	244500	244500	244500	9
435	20231222	124100	18103980000	245000	245000	245000	245000	3
436	20231222	124000	18103245000	245000	244500	245500	244500	68
437	20231222	123900	18086585500	245500	245000	245500	244500	827
438	20231222	123800	17884032000	245000	244500	245000	244500	145
439	20231222	123700	17848509500	244500	244000	245000	244000	11
440	20231222	123600	17845822500	245000	245000	245000	245000	20
441	20231222	123500	17840922500	245000	244500	245000	244000	685
442	20231222	123400	17673421000	244500	244500	245000	244500	1238
443	20231222	123300	17370716500	245000	244500	245000	244500	3
444	20231222	123200	17369982000	245000	245000	245000	245000	4
445	20231222	123100	17369002000	245000	245000	245000	244500	15
446	20231222	123000	17365329500	244500	244500	244500	244500	51
447	20231222	122900	17352860000	245000	244500	245000	244000	154
448	20231222	122800	17315201000	244500	244500	244500	244500	261
449	20231222	122700	17251386500	244500	244500	244500	244000	642
450	20231222	122600	17094418000	244500	244500	244500	244500	45
451	20231222	122500	17083415500	244000	245000	245000	243500	2368
452	20231222	122400	16504456000	244500	245000	245000	244500	13
453	20231222	122300	16501272000	244500	244500	244500	244500	9
454	20231222	122200	16499071500	245000	245000	245000	245000	3
455	20231222	122100	16498336500	244500	244500	245000	244500	34
456	20231222	122000	16490007500	245000	245000	245000	245000	17
457	20231222	121900	16485842500	244500	245000	245000	244500	11
458	20231222	121800	16483149000	244500	245000	245000	244500	37
459	20231222	121700	16474101500	245000	244500	245000	244500	15
460	20231222	121600	16470429500	244500	244500	245000	244500	239
461	20231222	121500	16411993000	244500	244500	244500	244500	0
462	20231222	121400	16411993000	244500	244500	245000	244500	47
463	20231222	121300	16400483500	244500	244500	244500	244500	5
464	20231222	121200	16399261000	244500	245000	245000	244500	172
465	20231222	121100	16357123500	245000	245500	245500	245000	99
466	20231222	121000	16332819500	245000	245500	245500	245000	39
467	20231222	120900	16323245500	245500	244500	245500	244500	984
468	20231222	120800	16082170000	244500	244500	245000	244500	16
469	20231222	120700	16078252000	244500	244500	245000	244500	44
470	20231222	120600	16067474000	244000	245000	245000	244000	310
471	20231222	120500	15991704000	245000	244500	245000	244000	10367
472	20231222	120400	13457006500	244500	243500	245000	243500	9851
473	20231222	120300	11057441000	243500	243500	243500	243000	338
474	20231222	120200	10975148000	243500	243500	243500	242500	849
475	20231222	120100	10768786000	243500	243000	243500	243000	5
476	20231222	120000	10767569000	243500	243500	243500	243000	8
477	20231222	115900	10765622000	243000	243500	243500	243000	18
478	20231222	115800	10761242000	243500	243500	244000	243500	107
479	20231222	115700	10735186500	243500	243500	244000	243500	105
480	20231222	115600	10709617000	243500	243500	244000	243500	23
481	20231222	115500	10704015500	243500	243500	244000	243500	275
482	20231222	115400	10637042000	244000	243500	244000	243500	8
483	20231222	115300	10635093000	243500	244000	244000	243500	6
484	20231222	115200	10633629500	244000	243500	244000	243500	76
485	20231222	115100	10615118500	243500	244000	244000	243500	6
486	20231222	115000	10613655000	244000	243500	244000	243500	12
487	20231222	114900	10610732000	243500	244000	244000	243500	15
488	20231222	114800	10607072500	244000	243500	244000	243500	11
489	20231222	114700	10604390000	243500	243500	244000	243500	4
490	20231222	114600	10603415000	244000	243500	244000	243500	84
491	20231222	114500	10582931000	243000	243500	243500	243000	92
492	20231222	114400	10560569500	243500	243500	243500	243500	16
493	20231222	114300	10556673500	243500	243500	243500	243000	84
494	20231222	114200	10536220500	243500	244000	244000	243500	23
495	20231222	114100	10530612500	243500	243500	243500	243500	2
496	20231222	114000	10530125500	244000	244000	244000	243500	59
497	20231222	113900	10515755500	244000	244000	244000	243500	33
498	20231222	113800	10507715000	243500	244000	244000	243500	19
499	20231222	113700	10503086000	243500	244000	244000	243500	38
500	20231222	113600	10493832000	243500	244000	244000	243500	129
501	20231222	113500	10462361500	244000	244000	244000	243500	56
502	20231222	113400	10448698000	244000	244000	244000	244000	7
503	20231222	113300	10446990000	244000	243500	244000	243500	25
504	20231222	113200	10440891000	243500	244000	244000	243500	6
505	20231222	113100	10439428000	244000	244000	244000	244000	17
506	20231222	113000	10435280000	243000	243500	243500	243000	11
507	20231222	112900	10432602500	243500	243500	243500	243500	63
508	20231222	112800	10417262000	243000	243000	243500	243000	52
509	20231222	112700	10404601000	243500	243000	243500	243000	100
510	20231222	112600	10380256500	242500	243000	243000	242500	5
511	20231222	112500	10379042000	243000	243000	243500	243000	9
512	20231222	112400	10376854000	243000	243000	243500	243000	125
513	20231222	112300	10346477000	243500	243000	243500	243000	22
514	20231222	112200	10341126000	243500	243000	243500	243000	9
515	20231222	112100	10338937000	243000	244000	244000	243000	67
516	20231222	112000	10322619500	243500	243500	244000	243500	420
517	20231222	111900	10220336500	243500	243000	243500	243000	3
518	20231222	111800	10219606500	243000	243000	243500	243000	429
519	20231222	111700	10115357000	243000	242500	243000	242500	112
520	20231222	111600	10088142000	242500	242500	242500	242000	72
521	20231222	111500	10070687500	242500	242500	242500	242500	6
522	20231222	111400	10069232500	242500	242000	242500	242000	11
523	20231222	111300	10066566000	242500	242000	242500	242000	11
524	20231222	111200	10063901000	242000	242000	242000	241500	64
525	20231222	111100	10048413500	242500	242000	242500	242000	16
526	20231222	111000	10044537500	242000	242000	242500	242000	70
527	20231222	110900	10027597000	242000	242000	242500	242000	630
528	20231222	110800	9875134000	242000	242500	242500	242000	10
529	20231222	110700	9872709500	242500	242000	242500	242000	8
530	20231222	110600	9870770000	242500	242500	242500	242500	3
531	20231222	110500	9870042500	242500	242500	242500	242000	22
532	20231222	110400	9864710500	242000	242000	242500	242000	18
533	20231222	110300	9860353500	242500	242500	242500	242500	14
534	20231222	110200	9856958500	242500	242500	242500	242000	8
535	20231222	110100	9855019500	242500	242500	242500	242500	70
536	20231222	110000	9838044500	242500	242500	242500	242000	28
537	20231222	105900	9831266000	242000	242500	243000	242000	49
538	20231222	105800	9819383500	242500	242500	242500	242500	116
539	20231222	105700	9791253500	242500	242500	243000	242500	191
540	20231222	105600	9744933500	242500	243000	243000	242500	8
541	20231222	105500	9742991000	242500	242500	243000	242500	112
542	20231222	105400	9715826000	242500	243000	243000	242500	8
543	20231222	105300	9713884000	243000	242500	243000	242500	8
544	20231222	105200	9711941000	242500	242500	243000	242500	42
545	20231222	105100	9701751500	243000	242500	243000	242000	145
546	20231222	105000	9666586500	242000	242000	242000	242000	21
547	20231222	104900	9661504500	243000	242000	243000	242000	187
548	20231222	104800	9616157000	242000	242500	242500	242000	45
549	20231222	104700	9605266000	242500	242000	242500	242000	215
550	20231222	104600	9553234000	241500	241500	241500	241000	53
551	20231222	104500	9540435000	241000	241000	241500	241000	37
552	20231222	104400	9531500500	241000	241500	241500	241000	15
553	20231222	104300	9527883500	241000	241500	241500	241000	175
554	20231222	104200	9485706000	241500	242000	242000	241500	409
555	20231222	104100	9386931000	242000	242000	242000	242000	1
556	20231222	104000	9386689000	242000	242000	242000	241500	9
557	20231222	103900	9384512000	241500	241000	241500	241000	267
558	20231222	103800	9320034000	241000	240000	241000	240000	437
559	20231222	103700	9214772500	240500	240500	240500	240500	319
560	20231222	103600	9138053000	240500	240500	241000	240500	68
561	20231222	103500	9121687000	240500	240500	240500	240500	533
562	20231222	103400	8993500500	240500	240500	241000	240500	38
563	20231222	103300	8984355500	240500	241000	241000	240500	83
564	20231222	103200	8964387000	241000	241000	241000	240500	89
565	20231222	103100	8942938500	241000	241000	241000	240500	635
566	20231222	103000	8789966000	241000	241500	241500	241000	24
567	20231222	102900	8784175000	241500	241500	241500	241000	633
568	20231222	102800	8631306000	241500	242000	242000	241500	15
569	20231222	102700	8627676500	242000	242000	242000	241500	134
570	20231222	102600	8595284000	242000	242000	242000	241500	208
571	20231222	102500	8544950000	241500	242000	242000	241500	59
572	20231222	102400	8530673500	242000	241500	242000	241500	15
573	20231222	102300	8527050000	242000	241500	242000	241500	37
574	20231222	102200	8518107000	241500	241500	242000	241500	187
575	20231222	102100	8472945000	241500	242000	242000	241500	179
576	20231222	102000	8429629500	242000	241500	242000	241500	318
577	20231222	101900	8352826000	241500	242000	242000	241500	333
578	20231222	101800	8272251000	242000	242000	242500	242000	34
579	20231222	101700	8264020000	242500	242000	242500	242000	41
580	20231222	101600	8254094000	242000	242000	242500	242000	23
581	20231222	101500	8248524000	242000	242000	242500	242000	30
582	20231222	101400	8241259500	242000	242000	242500	242000	104
583	20231222	101300	8216084000	242000	242500	242500	242000	18
584	20231222	101200	8211727000	242500	242500	242500	242000	45
585	20231222	101100	8200816000	242500	242500	242500	242500	52
586	20231222	101000	8188206000	242500	242500	242500	242000	80
587	20231222	100900	8168806500	242500	242500	242500	242500	93
588	20231222	100800	8146254000	243000	242500	243000	242500	205
589	20231222	100700	8096533500	243000	242000	243000	242000	80
590	20231222	100600	8077132500	242000	242500	242500	242000	274
591	20231222	100500	8010712500	243000	243500	243500	243000	601
592	20231222	100400	7864663500	243500	243500	243500	243000	127
593	20231222	100300	7833743500	243500	243500	243500	243000	123
594	20231222	100200	7803795000	243500	243000	243500	243000	52
595	20231222	100100	7791155000	243000	243000	243000	242500	810
596	20231222	100000	7594658500	242500	243000	243000	242500	76
597	20231222	095900	7576200500	243000	243500	244000	242500	926
598	20231222	095800	7350931000	243500	243500	243500	243500	709
599	20231222	095700	7178289500	243500	244000	244500	243500	423
600	20231222	095600	7075077500	244500	244000	244500	244000	5
601	20231222	095500	7073855500	244000	245000	245000	244000	71
602	20231222	095400	7056497000	244500	245000	245000	244500	188
603	20231222	095300	7010461000	245000	245500	246000	245000	258
604	20231222	095200	6947159000	245500	245000	245500	245000	174
605	20231222	095100	6904501500	245000	246000	246000	245000	205
606	20231222	095000	6854176500	246000	246000	246000	245500	156
607	20231222	094900	6815851000	246000	245500	246000	245500	621
608	20231222	094800	6663186500	245500	245500	246000	244500	1225
609	20231222	094700	6362715500	245000	245500	245500	245000	214
610	20231222	094600	6310180000	245500	245000	245500	245000	178
611	20231222	094500	6266567000	244500	244500	245000	244500	339
612	20231222	094400	6183600500	244500	245000	245000	244500	61
613	20231222	094300	6168656000	245000	245000	245000	244500	84
614	20231222	094200	6148102500	245000	244000	245000	244000	101
615	20231222	094100	6123396500	244000	244500	244500	243500	337
616	20231222	094000	6041172500	244000	245000	245000	244000	882
617	20231222	093900	5825273500	245500	245000	245500	245000	44
618	20231222	093800	5814486000	245000	245500	245500	245000	105
619	20231222	093700	5788710500	245500	246000	246000	245000	267
620	20231222	093600	5723162000	246000	245500	246000	245500	573
621	20231222	093500	5582490000	245500	245500	246000	245500	680
622	20231222	093400	5415541500	245000	245500	245500	245000	610
623	20231222	093300	5266033000	245000	245500	245500	245000	1217
624	20231222	093200	4967395500	245500	245000	245500	245000	362
625	20231222	093100	4878526500	245000	245000	245500	245000	42
626	20231222	093000	4868229000	245000	245500	245500	245000	518
627	20231222	092900	4741061500	245500	245500	246000	245000	1326
628	20231222	092800	4415053500	246000	246000	246500	245500	291
629	20231222	092700	4343448500	246000	246000	246500	245500	1549
630	20231222	092600	3962072500	246000	245000	246000	245000	1712
631	20231222	092500	3541535500	245000	244500	245000	244500	396
632	20231222	092400	3444535000	244500	244500	244500	244000	247
633	20231222	092300	3384144500	244500	245000	245000	244000	550
634	20231222	092200	3249562000	245000	244500	245500	244500	1294
635	20231222	092100	2932384000	244500	244500	245000	244000	1107
636	20231222	092000	2661718000	244000	243000	244500	243000	1358
637	20231222	091900	2330575000	243000	241500	243500	241500	591
638	20231222	091800	2187053500	242000	241500	242000	241500	31
639	20231222	091700	2179566500	241000	241000	241000	241000	113
640	20231222	091600	2152333500	241000	241500	241500	241000	170
641	20231222	091500	2111303500	241000	242000	242500	241000	377
642	20231222	091400	2020147500	242000	242500	243000	242000	123
643	20231222	091300	1990333000	242500	242500	242500	242500	142
644	20231222	091200	1955898000	242500	243000	243000	242500	217
645	20231222	091100	1903257500	243000	243000	243000	242500	718
646	20231222	091000	1728876000	243000	242500	243500	242500	926
647	20231222	090900	1503865000	243000	242500	243000	242000	676
648	20231222	090800	1339708000	243000	241500	243000	241500	719
649	20231222	090700	1165387000	241500	241500	242000	241500	417
650	20231222	090600	1064639000	242000	242000	242500	241500	974
651	20231222	090500	828650500	241500	240500	242500	240500	1915
652	20231222	090400	366524000	240500	239500	240500	239500	578
653	20231222	090300	227706500	239000	239000	239000	239000	102
654	20231222	090200	203328500	238500	239000	239500	238500	89
655	20231222	090100	182063500	239000	239000	239000	239000	175
656	20231222	090000	140238500	239000	238500	239000	238500	588