KissMeData/014680/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185900	13341246500	209000	209000	209000	209000	2100
3	20231212	185800	13341246500	209000	209000	209000	209000	0
4	20231212	185700	13341246500	209000	209000	209000	209000	0
5	20231212	185600	13341246500	209000	209000	209000	209000	0
6	20231212	185500	13341246500	209000	209000	209000	209000	0
7	20231212	185400	13341246500	209000	209000	209000	209000	0
8	20231212	185300	13341246500	209000	209000	209000	209000	0
9	20231212	185200	13341246500	209000	209000	209000	209000	0
10	20231212	185100	13341246500	209000	209000	209000	209000	0
11	20231212	185000	13341246500	209000	209000	209000	209000	0
12	20231212	184900	13341246500	209000	209000	209000	209000	0
13	20231212	184800	13341246500	209000	209000	209000	209000	0
14	20231212	184700	13341246500	209000	209000	209000	209000	0
15	20231212	184600	13341246500	209000	209000	209000	209000	0
16	20231212	184500	13341246500	209000	209000	209000	209000	0
17	20231212	184400	13341246500	209000	209000	209000	209000	0
18	20231212	184300	13341246500	209000	209000	209000	209000	0
19	20231212	184200	13341246500	209000	209000	209000	209000	0
20	20231212	184100	13341246500	209000	209000	209000	209000	0
21	20231212	184000	13341246500	209000	209000	209000	209000	0
22	20231212	183900	13341246500	209000	209000	209000	209000	0
23	20231212	183800	13341246500	209000	209000	209000	209000	0
24	20231212	183700	13341246500	209000	209000	209000	209000	0
25	20231212	183600	13341246500	209000	209000	209000	209000	0
26	20231212	183500	13341246500	209000	209000	209000	209000	0
27	20231212	183400	13341246500	209000	209000	209000	209000	0
28	20231212	183300	13341246500	209000	209000	209000	209000	0
29	20231212	183200	13341246500	209000	209000	209000	209000	0
30	20231212	183100	13341246500	209000	209000	209000	209000	0
31	20231212	183000	13341246500	209000	209000	209000	209000	0
32	20231212	182900	13341246500	209000	209000	209000	209000	2100
33	20231212	182800	13341246500	209000	209000	209000	209000	0
34	20231212	182700	13341246500	209000	209000	209000	209000	0
35	20231212	182600	13341246500	209000	209000	209000	209000	0
36	20231212	182500	13341246500	209000	209000	209000	209000	0
37	20231212	182400	13341246500	209000	209000	209000	209000	0
38	20231212	182300	13341246500	209000	209000	209000	209000	0
39	20231212	182200	13341246500	209000	209000	209000	209000	0
40	20231212	182100	13341246500	209000	209000	209000	209000	0
41	20231212	182000	13341246500	209000	209000	209000	209000	0
42	20231212	181900	13341246500	209000	209000	209000	209000	0
43	20231212	181800	13341246500	209000	209000	209000	209000	0
44	20231212	181700	13341246500	209000	209000	209000	209000	0
45	20231212	181600	13341246500	209000	209000	209000	209000	0
46	20231212	181500	13341246500	209000	209000	209000	209000	0
47	20231212	181400	13341246500	209000	209000	209000	209000	0
48	20231212	181300	13341246500	209000	209000	209000	209000	0
49	20231212	181200	13341246500	209000	209000	209000	209000	0
50	20231212	181100	13341246500	209000	209000	209000	209000	0
51	20231212	181000	13341246500	209000	209000	209000	209000	0
52	20231212	180900	13341246500	209000	209000	209000	209000	0
53	20231212	180800	13341246500	209000	209000	209000	209000	0
54	20231212	180700	13341246500	209000	209000	209000	209000	0
55	20231212	180600	13341246500	209000	209000	209000	209000	0
56	20231212	180500	13341246500	209000	209000	209000	209000	0
57	20231212	180400	13341246500	209000	209000	209000	209000	0
58	20231212	180300	13341246500	209000	209000	209000	209000	0
59	20231212	180200	13341246500	209000	209000	209000	209000	0
60	20231212	180100	13341246500	209000	209000	209000	209000	0
61	20231212	180000	13341246500	209000	209000	209000	209000	0
62	20231212	175900	13341246500	209000	209000	209000	209000	2100
63	20231212	175800	13341246500	209000	209000	209000	209000	0
64	20231212	175700	13341246500	209000	209000	209000	209000	0
65	20231212	175600	13341246500	209000	209000	209000	209000	0
66	20231212	175500	13341246500	209000	209000	209000	209000	0
67	20231212	175400	13341246500	209000	209000	209000	209000	0
68	20231212	175300	13341246500	209000	209000	209000	209000	0
69	20231212	175200	13341246500	209000	209000	209000	209000	0
70	20231212	175100	13341246500	209000	209000	209000	209000	0
71	20231212	175000	13341246500	209000	209000	209000	209000	0
72	20231212	174900	13341246500	209000	209000	209000	209000	0
73	20231212	174800	13341246500	209000	209000	209000	209000	0
74	20231212	174700	13341246500	209000	209000	209000	209000	0
75	20231212	174600	13341246500	209000	209000	209000	209000	0
76	20231212	174500	13341246500	209000	209000	209000	209000	0
77	20231212	174400	13341246500	209000	209000	209000	209000	0
78	20231212	174300	13341246500	209000	209000	209000	209000	0
79	20231212	174200	13341246500	209000	209000	209000	209000	0
80	20231212	174100	13341246500	209000	209000	209000	209000	0
81	20231212	174000	13341246500	209000	209000	209000	209000	0
82	20231212	173900	13341246500	209000	209000	209000	209000	0
83	20231212	173800	13341246500	209000	209000	209000	209000	0
84	20231212	173700	13341246500	209000	209000	209000	209000	0
85	20231212	173600	13341246500	209000	209000	209000	209000	0
86	20231212	173500	13341246500	209000	209000	209000	209000	0
87	20231212	173400	13341246500	209000	209000	209000	209000	0
88	20231212	173300	13341246500	209000	209000	209000	209000	0
89	20231212	173200	13341246500	209000	209000	209000	209000	0
90	20231212	173100	13341246500	209000	209000	209000	209000	0
91	20231212	173000	13341246500	209000	209000	209000	209000	0
92	20231212	172900	13341246500	209000	209000	209000	209000	2100
93	20231212	172800	13341246500	209000	209000	209000	209000	0
94	20231212	172700	13341246500	209000	209000	209000	209000	0
95	20231212	172600	13341246500	209000	209000	209000	209000	0
96	20231212	172500	13341246500	209000	209000	209000	209000	0
97	20231212	172400	13341246500	209000	209000	209000	209000	0
98	20231212	172300	13341246500	209000	209000	209000	209000	0
99	20231212	172200	13341246500	209000	209000	209000	209000	0
100	20231212	172100	13341246500	209000	209000	209000	209000	0
101	20231212	172000	13341246500	209000	209000	209000	209000	0
102	20231212	171900	13341246500	209000	209000	209000	209000	0
103	20231212	171800	13341246500	209000	209000	209000	209000	0
104	20231212	171700	13341246500	209000	209000	209000	209000	0
105	20231212	171600	13341246500	209000	209000	209000	209000	0
106	20231212	171500	13341246500	209000	209000	209000	209000	0
107	20231212	171400	13341246500	209000	209000	209000	209000	0
108	20231212	171300	13341246500	209000	209000	209000	209000	0
109	20231212	171200	13341246500	209000	209000	209000	209000	0
110	20231212	171100	13341246500	209000	209000	209000	209000	0
111	20231212	171000	13341246500	209000	209000	209000	209000	0
112	20231212	170900	13341246500	209000	209000	209000	209000	0
113	20231212	170800	13341246500	209000	209000	209000	209000	0
114	20231212	170700	13341246500	209000	209000	209000	209000	0
115	20231212	170600	13341246500	209000	209000	209000	209000	0
116	20231212	170500	13341246500	209000	209000	209000	209000	0
117	20231212	170400	13341246500	209000	209000	209000	209000	0
118	20231212	170300	13341246500	209000	209000	209000	209000	0
119	20231212	170200	13341246500	209000	209000	209000	209000	0
120	20231212	170100	13341246500	209000	209000	209000	209000	0
121	20231212	170000	13341246500	209000	209000	209000	209000	0
122	20231212	165900	13341246500	209000	209000	209000	209000	2100
123	20231212	165800	13341246500	209000	209000	209000	209000	0
124	20231212	165700	13341246500	209000	209000	209000	209000	0
125	20231212	165600	13341246500	209000	209000	209000	209000	0
126	20231212	165500	13341246500	209000	209000	209000	209000	0
127	20231212	165400	13341246500	209000	209000	209000	209000	0
128	20231212	165300	13341246500	209000	209000	209000	209000	0
129	20231212	165200	13341246500	209000	209000	209000	209000	0
130	20231212	165100	13341246500	209000	209000	209000	209000	0
131	20231212	165000	13341246500	209000	209000	209000	209000	0
132	20231212	164900	13341246500	209000	209000	209000	209000	0
133	20231212	164800	13341246500	209000	209000	209000	209000	0
134	20231212	164700	13341246500	209000	209000	209000	209000	0
135	20231212	164600	13341246500	209000	209000	209000	209000	0
136	20231212	164500	13341246500	209000	209000	209000	209000	0
137	20231212	164400	13341246500	209000	209000	209000	209000	0
138	20231212	164300	13341246500	209000	209000	209000	209000	0
139	20231212	164200	13341246500	209000	209000	209000	209000	0
140	20231212	164100	13341246500	209000	209000	209000	209000	0
141	20231212	164000	13341246500	209000	209000	209000	209000	0
142	20231212	163900	13341246500	209000	209000	209000	209000	0
143	20231212	163800	13341246500	209000	209000	209000	209000	0
144	20231212	163700	13341246500	209000	209000	209000	209000	0
145	20231212	163600	13341246500	209000	209000	209000	209000	0
146	20231212	163500	13341246500	209000	209000	209000	209000	0
147	20231212	163400	13341246500	209000	209000	209000	209000	0
148	20231212	163300	13341246500	209000	209000	209000	209000	0
149	20231212	163200	13341246500	209000	209000	209000	209000	0
150	20231212	163100	13341246500	209000	209000	209000	209000	0
151	20231212	163000	13341246500	209000	209000	209000	209000	0
152	20231212	162900	13341246500	209000	209000	209000	209000	2100
153	20231212	162800	13341246500	209000	209000	209000	209000	0
154	20231212	162700	13341246500	209000	209000	209000	209000	0
155	20231212	162600	13341246500	209000	209000	209000	209000	0
156	20231212	162500	13341246500	209000	209000	209000	209000	0
157	20231212	162400	13341246500	209000	209000	209000	209000	0
158	20231212	162300	13341246500	209000	209000	209000	209000	0
159	20231212	162200	13341246500	209000	209000	209000	209000	0
160	20231212	162100	13341246500	209000	209000	209000	209000	0
161	20231212	162000	13341246500	209000	209000	209000	209000	0
162	20231212	161900	13341246500	209000	209000	209000	209000	0
163	20231212	161800	13341246500	209000	209000	209000	209000	0
164	20231212	161700	13341246500	209000	209000	209000	209000	0
165	20231212	161600	13341246500	209000	209000	209000	209000	0
166	20231212	161500	13341246500	209000	209000	209000	209000	0
167	20231212	161400	13341246500	209000	209000	209000	209000	0
168	20231212	161300	13341246500	209000	209000	209000	209000	0
169	20231212	161200	13341246500	209000	209000	209000	209000	0
170	20231212	161100	13341246500	209000	209000	209000	209000	0
171	20231212	161000	13341246500	209000	209000	209000	209000	0
172	20231212	160900	13341246500	209000	209000	209000	209000	0
173	20231212	160800	13341246500	209000	209000	209000	209000	0
174	20231212	160700	13341246500	209000	209000	209000	209000	0
175	20231212	160600	13341246500	209000	209000	209000	209000	0
176	20231212	160500	13341246500	209000	209000	209000	209000	0
177	20231212	160400	13341246500	209000	209000	209000	209000	0
178	20231212	160300	13341246500	209000	209000	209000	209000	0
179	20231212	160200	13341246500	209000	209000	209000	209000	0
180	20231212	160100	13341246500	209000	209000	209000	209000	0
181	20231212	160000	13341246500	209000	209000	209000	209000	0
182	20231212	155900	13341246500	209000	209000	209000	209000	2100
183	20231212	155800	13341246500	209000	209000	209000	209000	0
184	20231212	155700	13341246500	209000	209000	209000	209000	0
185	20231212	155600	13341246500	209000	209000	209000	209000	0
186	20231212	155500	13341246500	209000	209000	209000	209000	0
187	20231212	155400	13341246500	209000	209000	209000	209000	0
188	20231212	155300	13341246500	209000	209000	209000	209000	0
189	20231212	155200	13341246500	209000	209000	209000	209000	0
190	20231212	155100	13341246500	209000	209000	209000	209000	0
191	20231212	155000	13341246500	209000	209000	209000	209000	0
192	20231212	154900	13341246500	209000	209000	209000	209000	0
193	20231212	154800	13341246500	209000	209000	209000	209000	0
194	20231212	154700	13341246500	209000	209000	209000	209000	0
195	20231212	154600	13341246500	209000	209000	209000	209000	0
196	20231212	154500	13341246500	209000	209000	209000	209000	0
197	20231212	154400	13341246500	209000	209000	209000	209000	0
198	20231212	154300	13341246500	209000	209000	209000	209000	0
199	20231212	154200	13341246500	209000	209000	209000	209000	0
200	20231212	154100	13341246500	209000	209000	209000	209000	0
201	20231212	154000	13341246500	209000	209000	209000	209000	0
202	20231212	153900	13341246500	209000	209000	209000	209000	0
203	20231212	153800	13341246500	209000	209000	209000	209000	0
204	20231212	153700	13341246500	209000	209000	209000	209000	0
205	20231212	153600	13341246500	209000	209000	209000	209000	0
206	20231212	153500	13341246500	209000	209000	209000	209000	0
207	20231212	153400	13341246500	209000	209000	209000	209000	0
208	20231212	153300	13341246500	209000	209000	209000	209000	0
209	20231212	153200	13341246500	209000	209000	209000	209000	0
210	20231212	153100	13341246500	209000	209000	209000	209000	0
211	20231212	153000	13341246500	209000	209000	209000	209000	2100
212	20231212	152900	12902346500	209500	209500	209500	209500	0
213	20231212	152800	12902346500	209500	209500	209500	209500	0
214	20231212	152700	12902346500	209500	209500	209500	209500	0
215	20231212	152600	12902346500	209500	209500	209500	209500	0
216	20231212	152500	12902346500	209500	209500	209500	209500	0
217	20231212	152400	12902346500	209500	209500	209500	209500	0
218	20231212	152300	12902346500	209500	209500	209500	209500	0
219	20231212	152200	12902346500	209500	209500	209500	209500	0
220	20231212	152100	12902346500	209500	209500	209500	209500	0
221	20231212	152000	12902346500	209500	209500	209500	209500	0
222	20231212	151900	12902346500	209500	210000	210500	209500	295
223	20231212	151800	12840458000	209500	210000	210500	209500	158
224	20231212	151700	12807291500	210500	210000	211000	209500	1368
225	20231212	151600	12520029000	210000	210000	210500	210000	137
226	20231212	151500	12491241000	210500	210000	211000	210000	125
227	20231212	151400	12464955000	211000	210500	211000	210000	150
228	20231212	151300	12433367500	210500	211000	211000	210500	347
229	20231212	151200	12360285500	210500	211000	211500	210500	296
230	20231212	151100	12297847500	211500	211000	211500	211000	38
231	20231212	151000	12289825000	211000	210500	211500	210500	120
232	20231212	150900	12264504500	210500	211500	211500	210500	119
233	20231212	150800	12239394000	211000	210500	211500	210500	144
234	20231212	150700	12209009000	210500	211000	211500	210500	392
235	20231212	150600	12126339000	211000	211000	211500	211000	154
236	20231212	150500	12093813000	211000	211000	211500	211000	91
237	20231212	150400	12074593000	211000	211000	212000	211000	165
238	20231212	150300	12039710500	211000	212000	212000	211000	129
239	20231212	150200	12012456000	211500	211500	212000	211000	372
240	20231212	150100	11933778500	211500	211500	212000	211500	247
241	20231212	150000	11881485000	211500	211500	212000	211500	179
242	20231212	145900	11843602500	211500	212000	212500	211500	380
243	20231212	145800	11763074000	212000	212000	212500	211500	132
244	20231212	145700	11735113500	211500	212000	212500	211500	110
245	20231212	145600	11711773000	212500	212000	212500	212000	267
246	20231212	145500	11655089500	212500	212000	212500	212000	87
247	20231212	145400	11636636500	212000	212500	212500	212000	137
248	20231212	145300	11607575500	212000	212000	212500	212000	74
249	20231212	145200	11591874000	212500	212500	212500	212000	226
250	20231212	145100	11543938000	212500	213000	213000	212500	138
251	20231212	145000	11514586500	213000	212500	213000	212500	91
252	20231212	144900	11495224500	212500	212500	213000	212500	176
253	20231212	144800	11457763500	212500	213000	213500	212500	191
254	20231212	144700	11417111000	213000	213000	213500	212500	250
255	20231212	144600	11363809000	213000	213000	213500	213000	140
256	20231212	144500	11333965500	213000	213000	213500	213000	74
257	20231212	144400	11318185500	213000	213000	213500	213000	89
258	20231212	144300	11299227000	213000	213000	213500	213000	133
259	20231212	144200	11270881000	213500	213000	213500	213000	99
260	20231212	144100	11249774500	213000	213000	213500	213000	129
261	20231212	144000	11222294500	213000	213000	213500	213000	89
262	20231212	143900	11203321500	213000	213000	213500	213000	115
263	20231212	143800	11178819000	213500	213000	213500	213000	98
264	20231212	143700	11157935000	213000	213000	213500	213000	95
265	20231212	143600	11137680000	213000	213500	213500	213000	88
266	20231212	143500	11118920000	213500	213500	214000	213000	211
267	20231212	143400	11073871000	213500	213500	214000	213500	62
268	20231212	143300	11060632500	213000	213500	214000	213000	100
269	20231212	143200	11039271500	213500	213000	214000	212500	315
270	20231212	143100	10972089500	212500	213000	213000	212500	85
271	20231212	143000	10954013500	213000	213500	213500	213000	151
272	20231212	142900	10921837500	213000	213000	213500	213000	79
273	20231212	142800	10904993500	213500	214000	215000	213000	162
274	20231212	142700	10870362500	214000	215000	215000	214000	355
275	20231212	142600	10794129000	215000	214500	215000	214500	208
276	20231212	142500	10749438000	215000	214500	215000	214000	81
277	20231212	142400	10732053500	214500	214500	215000	214500	370
278	20231212	142300	10652665500	214500	213500	214500	213500	124
279	20231212	142200	10626120500	213500	214000	214500	213500	28
280	20231212	142100	10620132000	214000	213500	214000	213500	98
281	20231212	142000	10599175000	213500	214500	214500	213500	44
282	20231212	141900	10589765500	214500	213500	214500	213500	45
283	20231212	141800	10580136000	214000	213500	214500	213500	462
284	20231212	141700	10481189000	213500	213500	214000	213500	77
285	20231212	141600	10464728500	213500	213500	214000	213000	57
286	20231212	141500	10452560500	214000	213500	214000	213000	98
287	20231212	141400	10431635000	213500	213000	213500	213000	72
288	20231212	141300	10416287000	213000	212500	214000	212500	491
289	20231212	141200	10311484000	212500	213000	213500	212500	70
290	20231212	141100	10296565000	213500	213000	213500	212500	127
291	20231212	141000	10269514500	212500	212500	213000	212500	88
292	20231212	140900	10250794500	212500	212500	213000	212500	67
293	20231212	140800	10236531500	212500	212500	213000	212500	56
294	20231212	140700	10224621000	212500	212500	213000	212500	69
295	20231212	140600	10209931500	213000	212500	213000	212500	54
296	20231212	140500	10198443500	212500	212000	212500	212000	88
297	20231212	140400	10179747000	212000	212500	212500	212000	40
298	20231212	140300	10171256000	212000	212000	212500	212000	37
299	20231212	140200	10163403000	212000	212000	212500	212000	56
300	20231212	140100	10151520000	212000	212000	212500	212000	36
301	20231212	140000	10143887500	212500	212500	213000	212000	64
302	20231212	135900	10130287500	212500	213000	213000	212500	94
303	20231212	135800	10110286500	212500	212500	212500	212500	18
304	20231212	135700	10106461500	213000	212500	213000	212500	54
305	20231212	135600	10094969000	212500	212500	213000	212500	64
306	20231212	135500	10081359000	212500	212500	213000	212000	141
307	20231212	135400	10051405500	212000	212500	212500	212000	51
308	20231212	135300	10040575500	212500	212000	212500	212000	29
309	20231212	135200	10034423000	212000	211500	212000	211500	143
310	20231212	135100	10004114500	212000	211000	212000	211000	205
311	20231212	135000	9960745000	211000	211000	211500	211000	35
312	20231212	134900	9953350500	211000	211000	211500	211000	55
313	20231212	134800	9941727500	211000	211000	211500	211000	98
314	20231212	134700	9921019000	211000	211000	211500	211000	36
315	20231212	134600	9913415000	211500	211500	211500	211000	48
316	20231212	134500	9903270000	211000	211000	211500	211000	42
317	20231212	134400	9894399500	211500	211000	211500	210500	168
318	20231212	134300	9858956500	210500	211000	211000	210500	57
319	20231212	134200	9846934000	211000	211000	211000	210500	54
320	20231212	134100	9835548000	211000	211000	211500	211000	63
321	20231212	134000	9822245500	211000	211000	211500	211000	65
322	20231212	133900	9808518500	211000	211000	211500	211000	49
323	20231212	133800	9798172500	211000	210500	211000	210500	79
324	20231212	133700	9781524500	211000	211000	211500	211000	353
325	20231212	133600	9707033000	211000	211000	211500	211000	68
326	20231212	133500	9692672500	211500	211500	212500	211000	468
327	20231212	133400	9593733500	211000	211500	211500	211000	51
328	20231212	133300	9582965500	211000	211500	211500	211000	112
329	20231212	133200	9559318000	211500	211000	211500	211000	67
330	20231212	133100	9545159000	211000	211500	211500	211000	52
331	20231212	133000	9534177500	211000	211000	211500	211000	54
332	20231212	132900	9522767500	211000	211000	211500	211000	69
333	20231212	132800	9508193500	211000	211000	211500	211000	25
334	20231212	132700	9502917500	211500	211000	211500	211000	82
335	20231212	132600	9485597500	211000	210500	211000	210500	79
336	20231212	132500	9468946000	210500	210500	211000	210500	97
337	20231212	132400	9448498500	211000	210500	211000	210500	84
338	20231212	132300	9430784000	211000	210500	211000	210500	82
339	20231212	132200	9413521000	210500	211000	211000	210500	97
340	20231212	132100	9393070500	210500	211000	211000	210500	159
341	20231212	132000	9359527500	210500	210500	210500	210500	21
342	20231212	131900	9355107000	210500	210500	211000	210500	60
343	20231212	131800	9342458500	210500	211000	211000	210500	107
344	20231212	131700	9319917500	210500	210500	211000	210500	30
345	20231212	131600	9313601000	210500	210500	211000	210500	40
346	20231212	131500	9305172000	211000	210500	211000	210500	38
347	20231212	131400	9297166000	210500	210500	211000	210500	113
348	20231212	131300	9273350000	210500	210500	211000	210500	293
349	20231212	131200	9211653500	210500	210500	211000	210500	38
350	20231212	131100	9203647500	210500	210500	211000	210500	264
351	20231212	131000	9147989500	211000	210500	211000	210500	117
352	20231212	130900	9123352000	211000	210500	211000	210500	30
353	20231212	130800	9117028500	210500	210500	211000	210500	104
354	20231212	130700	9095136000	210500	211000	211500	210500	154
355	20231212	130600	9062658500	211000	211000	211500	211000	135
356	20231212	130500	9034166000	211000	211000	211500	211000	66
357	20231212	130400	9020239000	211000	211500	212000	211000	116
358	20231212	130300	8995717000	211500	212000	212500	211500	1394
359	20231212	130200	8700236500	212000	212500	212500	212000	80
360	20231212	130100	8683270000	212000	212000	212500	212000	31
361	20231212	130000	8676697500	212500	212000	212500	212000	104
362	20231212	125900	8654639500	212000	212500	212500	212000	68
363	20231212	125800	8640222000	212000	212500	212500	212000	48
364	20231212	125700	8630041000	212500	213000	213000	212000	220
365	20231212	125600	8583295000	212500	212500	213000	212500	59
366	20231212	125500	8570751000	212500	213000	213000	212500	85
367	20231212	125400	8552677000	212500	212500	213000	212500	35
368	20231212	125300	8545235000	212500	213000	213500	212500	242
369	20231212	125200	8493699000	213000	213000	213500	213000	73
370	20231212	125100	8478140000	213000	213000	213500	213000	42
371	20231212	125000	8469187000	213000	213500	213500	213000	37
372	20231212	124900	8461296000	213500	213500	213500	213000	43
373	20231212	124800	8452125500	214000	214000	214000	213500	59
374	20231212	124700	8439518000	213500	213000	214000	213000	398
375	20231212	124600	8354487000	213000	213000	213500	213000	38
376	20231212	124500	8346386500	213500	213000	213500	213000	48
377	20231212	124400	8336160500	213000	213500	213500	213000	29
378	20231212	124300	8329978500	213500	213000	213500	213000	35
379	20231212	124200	8322515500	213000	213000	213500	213000	112
380	20231212	124100	8298657000	213000	212500	213000	212500	163
381	20231212	124000	8263968500	213000	213000	213500	213000	436
382	20231212	123900	8171089500	213000	213000	213000	213000	89
383	20231212	123800	8152132500	213000	214500	214500	213000	866
384	20231212	123700	7967474000	214000	214000	214500	213500	92
385	20231212	123600	7947792500	213500	214000	214000	213500	95
386	20231212	123500	7927476000	213500	214000	214000	213500	49
387	20231212	123400	7916993000	214000	213500	214000	213500	99
388	20231212	123300	7895825000	213500	214000	214000	213500	55
389	20231212	123200	7884065500	213500	214000	214000	213500	53
390	20231212	123100	7872727000	213500	214000	214500	213500	433
391	20231212	123000	7780056500	213500	213000	213500	213000	453
392	20231212	122900	7683359500	213000	213500	213500	213000	49
393	20231212	122800	7672914500	213000	213000	213500	213000	37
394	20231212	122700	7665027000	213000	212500	213000	212500	292
395	20231212	122600	7602833000	212500	212500	213000	212500	141
396	20231212	122500	7572849500	212500	213000	213000	212500	56
397	20231212	122400	7560929000	212500	212500	213000	212500	92
398	20231212	122300	7541378500	212500	212500	213000	212500	38
399	20231212	122200	7533303000	212500	212500	213000	212500	88
400	20231212	122100	7514586500	213000	213000	213000	212500	68
401	20231212	122000	7500116500	213000	213000	213000	212500	39
402	20231212	121900	7491816000	212500	212500	213000	212500	72
403	20231212	121800	7476502000	212500	212500	212500	212500	38
404	20231212	121700	7468427000	212500	212500	213000	212500	56
405	20231212	121600	7456507500	213000	213000	213000	212500	77
406	20231212	121500	7440114500	212500	212500	213000	212500	37
407	20231212	121400	7432251000	212500	213000	213000	212500	53
408	20231212	121300	7420969000	212500	212500	213000	212500	64
409	20231212	121200	7407345500	212500	212500	213000	212500	38
410	20231212	121100	7399270000	213000	213000	213000	212500	45
411	20231212	121000	7389697000	213000	213000	213000	212500	79
412	20231212	120900	7372882000	213000	212500	213000	212500	16
413	20231212	120800	7369481500	213000	212500	213000	212500	44
414	20231212	120700	7360131000	213000	212500	213000	212500	38
415	20231212	120600	7352047000	212500	212500	213000	212500	17
416	20231212	120500	7348434000	212500	212500	213000	212500	63
417	20231212	120400	7335024500	213000	212500	213000	212500	51
418	20231212	120300	7324180500	212500	212500	212500	212500	28
419	20231212	120200	7318230500	213000	212000	213000	212000	202
420	20231212	120100	7275300500	212000	212000	212500	212000	41
421	20231212	120000	7266601000	212000	212500	212500	212000	836
422	20231212	115900	7088969500	212500	212500	213000	212500	36
423	20231212	115800	7081313000	212500	212500	213000	212500	44
424	20231212	115700	7071953500	212500	212500	212500	212500	23
425	20231212	115600	7067066000	213000	212500	213000	212500	46
426	20231212	115500	7057283500	212500	212500	213000	212500	38
427	20231212	115400	7049195500	212500	212500	213000	212500	59
428	20231212	115300	7036640500	213000	212500	213000	212500	137
429	20231212	115200	7007481000	212500	212500	213000	212500	38
430	20231212	115100	6999399500	212500	212500	213000	212500	35
431	20231212	115000	6991951500	213000	212500	213000	212500	36
432	20231212	114900	6984299500	213000	212500	213000	212500	61
433	20231212	114800	6971325000	213000	212500	213000	212500	18
434	20231212	114700	6967499500	212500	212500	213000	212500	33
435	20231212	114600	6960481000	212500	212500	213000	212500	32
436	20231212	114500	6953674500	212500	212500	213000	212500	66
437	20231212	114400	6939636500	212500	212500	213000	212500	43
438	20231212	114300	6930484000	212500	212500	213000	212500	62
439	20231212	114200	6917293500	212500	212500	212500	212500	45
440	20231212	114100	6907731000	212500	212500	212500	212500	21
441	20231212	114000	6903268500	212500	213000	213000	212500	47
442	20231212	113900	6893264500	213000	212500	213000	212500	108
443	20231212	113800	6870308500	212500	212500	212500	212500	41
444	20231212	113700	6861596000	212500	212500	213000	212500	34
445	20231212	113600	6854364000	213000	212500	213000	212500	39
446	20231212	113500	6846067500	212500	212500	213000	212500	29
447	20231212	113400	6839903000	212500	212500	213000	212500	51
448	20231212	113300	6829058000	213000	213000	213000	212500	26
449	20231212	113200	6823529500	213000	213000	213000	212500	22
450	20231212	113100	6818849000	212500	212500	213000	212500	43
451	20231212	113000	6809702000	213000	212500	213000	212500	40
452	20231212	112900	6801200500	212500	212500	213000	212500	32
453	20231212	112800	6794391000	212500	212500	213000	212500	57
454	20231212	112700	6782258500	212500	212500	213000	212500	136
455	20231212	112600	6753305500	212500	212500	213000	212500	111
456	20231212	112500	6729692000	212500	212500	213000	212500	40
457	20231212	112400	6721180000	212500	212500	213000	212500	136
458	20231212	112300	6692229500	212500	212500	213000	212500	63
459	20231212	112200	6678836000	212500	212500	213000	212500	24
460	20231212	112100	6673730000	213000	212500	213000	212500	87
461	20231212	112000	6655230500	213000	212500	213000	212500	51
462	20231212	111900	6644391000	212500	212500	213000	212500	41
463	20231212	111800	6635671500	212500	212500	213000	212500	87
464	20231212	111700	6617180000	212500	212500	213000	212500	55
465	20231212	111600	6605489500	212500	212500	213000	212500	50
466	20231212	111500	6594858000	212500	212500	213000	212500	21
467	20231212	111400	6590395000	212500	213000	213000	212500	31
468	20231212	111300	6583798500	213000	213000	213500	212500	127
469	20231212	111200	6556768500	212500	212500	213000	212500	400
470	20231212	111100	6471753500	212500	212500	213000	212500	20
471	20231212	111000	6467503000	212500	213000	213000	212500	34
472	20231212	110900	6460265500	212500	213500	214000	212500	119
473	20231212	110800	6434880000	213500	214000	214000	213500	82
474	20231212	110700	6417362500	213500	213500	214000	213500	39
475	20231212	110600	6409029000	213500	213000	214000	213000	248
476	20231212	110500	6356079000	213000	213000	213500	212500	136
477	20231212	110400	6327111500	213500	212500	213500	212500	137
478	20231212	110300	6297930000	213000	213000	213000	212500	130
479	20231212	110200	6270249000	213000	212000	213000	212000	97
480	20231212	110100	6249638500	212000	212000	212500	212000	269
481	20231212	110000	6192506500	212500	212000	212500	212000	236
482	20231212	105900	6142370000	212000	212000	212500	212000	15
483	20231212	105800	6139189000	212500	211500	212500	211500	112
484	20231212	105700	6115466500	212000	212500	212500	211500	38
485	20231212	105600	6107421500	212500	211500	212500	211500	68
486	20231212	105500	6093002500	211500	211500	211500	211000	32
487	20231212	105400	6086237000	211000	211000	211500	211000	167
488	20231212	105300	6050932000	211000	211500	212000	211000	52
489	20231212	105200	6039944500	211500	211000	212000	211000	100
490	20231212	105100	6018798500	211500	211000	211500	211000	143
491	20231212	105000	5988577000	211000	211000	211500	211000	134
492	20231212	104900	5960266500	211000	211000	211500	211000	25
493	20231212	104800	5954990500	211000	211500	211500	211000	477
494	20231212	104700	5854274500	211500	211500	212000	211500	48
495	20231212	104600	5844118500	211500	211500	212000	211500	58
496	20231212	104500	5831847000	211500	211500	211500	211500	29
497	20231212	104400	5825713500	212000	212000	212000	211500	42
498	20231212	104300	5816829000	211500	211500	212000	211500	47
499	20231212	104200	5806885000	211500	211500	212000	211500	38
500	20231212	104100	5798847500	211500	211500	212000	211500	45
501	20231212	104000	5789316500	212000	212000	212000	211500	57
502	20231212	103900	5777240000	212000	212000	212500	212000	45
503	20231212	103800	5767699000	212000	211500	212500	211500	60
504	20231212	103700	5754981500	212000	211500	212000	211500	19
505	20231212	103600	5750956000	211500	212000	212500	211500	113
506	20231212	103500	5727015000	212000	212000	212000	211500	72
507	20231212	103400	5711765000	212000	212000	212500	212000	45
508	20231212	103300	5702222000	212000	212000	212500	211500	39
509	20231212	103200	5693955000	211500	211500	211500	211500	24
510	20231212	103100	5688879000	212000	212000	212000	211500	54
511	20231212	103000	5677431500	212000	212500	212500	212000	14
512	20231212	102900	5674463000	212500	212000	212500	212000	59
513	20231212	102800	5661952000	212000	212000	212500	212000	23
514	20231212	102700	5657075500	212000	212000	212500	212000	39
515	20231212	102600	5648807000	212000	212000	212500	211500	99
516	20231212	102500	5627825500	211500	211000	212000	211000	85
517	20231212	102400	5609849500	211000	211500	212000	211000	110
518	20231212	102300	5586586000	211500	212000	212000	211500	24
519	20231212	102200	5581508500	211500	211500	212000	211500	55
520	20231212	102100	5569875500	211500	212000	212500	211500	183
521	20231212	102000	5531076500	212000	212000	212500	212000	38
522	20231212	101900	5523019000	212500	212000	212500	212000	43
523	20231212	101800	5513892500	212000	212000	212500	212000	22
524	20231212	101700	5509227500	212000	212000	212500	212000	22
525	20231212	101600	5504563000	212000	212000	212500	212000	50
526	20231212	101500	5493959500	212000	212000	212500	212000	55
527	20231212	101400	5482298000	212000	212500	212500	212000	26
528	20231212	101300	5476785000	212000	212500	212500	212000	62
529	20231212	101200	5463636500	212000	212000	212500	212000	25
530	20231212	101100	5458329500	212000	212000	212500	212000	15
531	20231212	101000	5455148500	212500	212000	212500	212000	61
532	20231212	100900	5442199000	212000	212000	212500	212000	133
533	20231212	100800	5413965000	212000	212500	212500	212000	268
534	20231212	100700	5357033500	213000	212500	213000	212500	79
535	20231212	100600	5340243500	212500	212500	213000	212500	48
536	20231212	100500	5330037000	212500	213500	213500	212500	125
537	20231212	100400	5303428500	213500	213500	213500	213000	314
538	20231212	100300	5236401500	213500	213000	214000	213000	103
539	20231212	100200	5214413000	213500	213000	214000	213000	94
540	20231212	100100	5194340000	213000	213000	213500	213000	21
541	20231212	100000	5189866500	213000	213000	213500	213000	47
542	20231212	095900	5179841000	213000	213500	213500	213000	33
543	20231212	095800	5172801500	213500	213000	213500	212500	281
544	20231212	095700	5112948000	213500	213000	213500	213000	138
545	20231212	095600	5083499000	213000	213000	213000	213000	24
546	20231212	095500	5078387000	213000	213500	213500	213000	33
547	20231212	095400	5071353000	214000	214000	214500	214000	249
548	20231212	095300	5018042000	214000	214000	214500	213500	304
549	20231212	095200	4952986500	213500	213000	213500	213000	142
550	20231212	095100	4922678000	213000	212500	213000	212500	48
551	20231212	095000	4912463500	212500	212500	213000	212500	133
552	20231212	094900	4884148500	212500	212500	212500	212500	88
553	20231212	094800	4865448500	213000	212500	213000	212500	22
554	20231212	094700	4860769000	212500	212500	213500	212500	167
555	20231212	094600	4825212500	212500	212000	212500	212000	35
556	20231212	094500	4817778000	212500	212000	212500	212000	63
557	20231212	094400	4804413000	212000	212000	213000	212000	232
558	20231212	094300	4755116000	212000	212000	212000	212000	36
559	20231212	094200	4747484000	212000	212000	212000	212000	16
560	20231212	094100	4744092000	212500	211000	212500	211000	159
561	20231212	094000	4710432000	211000	212500	212500	211000	138
562	20231212	093900	4681180500	212000	212500	212500	211500	1162
563	20231212	093800	4434829000	212000	213000	213000	212000	275
564	20231212	093700	4376411000	212500	213000	213000	212500	117
565	20231212	093600	4351499500	212500	213000	213500	212500	126
566	20231212	093500	4324684000	213500	212500	213500	212500	133
567	20231212	093400	4296363500	212500	212500	213500	212500	222
568	20231212	093300	4249111000	212500	213500	214000	212500	270
569	20231212	093200	4191523500	212500	212500	214000	212000	131
570	20231212	093100	4163569000	212500	213500	214000	212000	486
571	20231212	093000	4060065000	213500	214000	214000	212000	1539
572	20231212	092900	3731955000	215000	214500	215500	213500	922
573	20231212	092800	3534295000	214500	214500	215000	214000	134
574	20231212	092700	3505561500	214500	215500	215500	214000	232
575	20231212	092600	3455733000	215000	214500	215000	213500	272
576	20231212	092500	3397450000	215000	214500	215000	214000	333
577	20231212	092400	3326041500	215000	214500	215500	214500	131
578	20231212	092300	3297906000	215000	216000	216500	214500	513
579	20231212	092200	3187581000	215000	215000	216500	215000	220
580	20231212	092100	3140161500	215000	215000	216000	215000	193
581	20231212	092000	3098606000	215500	215500	216000	215000	73
582	20231212	091900	3082887000	215500	216000	217000	215000	205
583	20231212	091800	3038607000	215500	215000	216500	215000	196
584	20231212	091700	2996349500	215500	215500	217000	215000	303
585	20231212	091600	2930987500	215500	216500	217500	215500	810
586	20231212	091500	2755552000	216500	217000	217000	216500	709
587	20231212	091400	2601731500	217500	216500	217500	216500	266
588	20231212	091300	2544027000	216500	217000	217000	216000	194
589	20231212	091200	2502026500	217000	217000	218000	216500	425
590	20231212	091100	2409706500	217500	217500	218000	216000	530
591	20231212	091000	2294511000	217500	217500	218000	217000	452
592	20231212	090900	2196063000	217500	216000	218000	216000	1481
593	20231212	090800	1873862500	216000	217000	217500	216000	697
594	20231212	090700	1722499500	217000	216500	217500	216000	977
595	20231212	090600	1510571000	216500	215500	217500	215000	2659
596	20231212	090500	935367500	215000	214500	215000	214000	1128
597	20231212	090400	692945500	214500	214500	215000	214000	155
598	20231212	090300	659702000	214500	214000	215500	214000	334
599	20231212	090200	587955500	214000	215000	215000	213500	351
600	20231212	090100	512732500	215000	214000	215000	214000	490
601	20231212	090000	407472500	214000	215500	216000	213500	1892