KissMeData/128940/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202200	9972163500	270500	270500	270500	270500	6890
3	20241217	202100	9972163500	270500	270500	270500	270500	0
4	20241217	202000	9972163500	270500	270500	270500	270500	0
5	20241217	201900	9972163500	270500	270500	270500	270500	0
6	20241217	201800	9972163500	270500	270500	270500	270500	0
7	20241217	201700	9972163500	270500	270500	270500	270500	0
8	20241217	201600	9972163500	270500	270500	270500	270500	0
9	20241217	201500	9972163500	270500	270500	270500	270500	0
10	20241217	201400	9972163500	270500	270500	270500	270500	0
11	20241217	201300	9972163500	270500	270500	270500	270500	0
12	20241217	201200	9972163500	270500	270500	270500	270500	0
13	20241217	201100	9972163500	270500	270500	270500	270500	0
14	20241217	201000	9972163500	270500	270500	270500	270500	0
15	20241217	200900	9972163500	270500	270500	270500	270500	0
16	20241217	200800	9972163500	270500	270500	270500	270500	0
17	20241217	200700	9972163500	270500	270500	270500	270500	0
18	20241217	200600	9972163500	270500	270500	270500	270500	0
19	20241217	200500	9972163500	270500	270500	270500	270500	0
20	20241217	200400	9972163500	270500	270500	270500	270500	0
21	20241217	200300	9972163500	270500	270500	270500	270500	0
22	20241217	200200	9972163500	270500	270500	270500	270500	0
23	20241217	200100	9972163500	270500	270500	270500	270500	0
24	20241217	200000	9972163500	270500	270500	270500	270500	0
25	20241217	195900	9972163500	270500	270500	270500	270500	0
26	20241217	195800	9972163500	270500	270500	270500	270500	0
27	20241217	195700	9972163500	270500	270500	270500	270500	0
28	20241217	195600	9972163500	270500	270500	270500	270500	0
29	20241217	195500	9972163500	270500	270500	270500	270500	0
30	20241217	195400	9972163500	270500	270500	270500	270500	0
31	20241217	195300	9972163500	270500	270500	270500	270500	0
32	20241217	195200	9972163500	270500	270500	270500	270500	6890
33	20241217	195100	9972163500	270500	270500	270500	270500	0
34	20241217	195000	9972163500	270500	270500	270500	270500	0
35	20241217	194900	9972163500	270500	270500	270500	270500	0
36	20241217	194800	9972163500	270500	270500	270500	270500	0
37	20241217	194700	9972163500	270500	270500	270500	270500	0
38	20241217	194600	9972163500	270500	270500	270500	270500	0
39	20241217	194500	9972163500	270500	270500	270500	270500	0
40	20241217	194400	9972163500	270500	270500	270500	270500	0
41	20241217	194300	9972163500	270500	270500	270500	270500	0
42	20241217	194200	9972163500	270500	270500	270500	270500	0
43	20241217	194100	9972163500	270500	270500	270500	270500	0
44	20241217	194000	9972163500	270500	270500	270500	270500	0
45	20241217	193900	9972163500	270500	270500	270500	270500	0
46	20241217	193800	9972163500	270500	270500	270500	270500	0
47	20241217	193700	9972163500	270500	270500	270500	270500	0
48	20241217	193600	9972163500	270500	270500	270500	270500	0
49	20241217	193500	9972163500	270500	270500	270500	270500	0
50	20241217	193400	9972163500	270500	270500	270500	270500	0
51	20241217	193300	9972163500	270500	270500	270500	270500	0
52	20241217	193200	9972163500	270500	270500	270500	270500	0
53	20241217	193100	9972163500	270500	270500	270500	270500	0
54	20241217	193000	9972163500	270500	270500	270500	270500	0
55	20241217	192900	9972163500	270500	270500	270500	270500	0
56	20241217	192800	9972163500	270500	270500	270500	270500	0
57	20241217	192700	9972163500	270500	270500	270500	270500	0
58	20241217	192600	9972163500	270500	270500	270500	270500	0
59	20241217	192500	9972163500	270500	270500	270500	270500	0
60	20241217	192400	9972163500	270500	270500	270500	270500	0
61	20241217	192300	9972163500	270500	270500	270500	270500	0
62	20241217	192200	9972163500	270500	270500	270500	270500	6890
63	20241217	192100	9972163500	270500	270500	270500	270500	0
64	20241217	192000	9972163500	270500	270500	270500	270500	0
65	20241217	191900	9972163500	270500	270500	270500	270500	0
66	20241217	191800	9972163500	270500	270500	270500	270500	0
67	20241217	191700	9972163500	270500	270500	270500	270500	0
68	20241217	191600	9972163500	270500	270500	270500	270500	0
69	20241217	191500	9972163500	270500	270500	270500	270500	0
70	20241217	191400	9972163500	270500	270500	270500	270500	0
71	20241217	191300	9972163500	270500	270500	270500	270500	0
72	20241217	191200	9972163500	270500	270500	270500	270500	0
73	20241217	191100	9972163500	270500	270500	270500	270500	0
74	20241217	191000	9972163500	270500	270500	270500	270500	0
75	20241217	190900	9972163500	270500	270500	270500	270500	0
76	20241217	190800	9972163500	270500	270500	270500	270500	0
77	20241217	190700	9972163500	270500	270500	270500	270500	0
78	20241217	190600	9972163500	270500	270500	270500	270500	0
79	20241217	190500	9972163500	270500	270500	270500	270500	0
80	20241217	190400	9972163500	270500	270500	270500	270500	0
81	20241217	190300	9972163500	270500	270500	270500	270500	0
82	20241217	190200	9972163500	270500	270500	270500	270500	0
83	20241217	190100	9972163500	270500	270500	270500	270500	0
84	20241217	190000	9972163500	270500	270500	270500	270500	0
85	20241217	185900	9972163500	270500	270500	270500	270500	0
86	20241217	185800	9972163500	270500	270500	270500	270500	0
87	20241217	185700	9972163500	270500	270500	270500	270500	0
88	20241217	185600	9972163500	270500	270500	270500	270500	0
89	20241217	185500	9972163500	270500	270500	270500	270500	0
90	20241217	185400	9972163500	270500	270500	270500	270500	0
91	20241217	185300	9972163500	270500	270500	270500	270500	0
92	20241217	185200	9972163500	270500	270500	270500	270500	6890
93	20241217	185100	9972163500	270500	270500	270500	270500	0
94	20241217	185000	9972163500	270500	270500	270500	270500	0
95	20241217	184900	9972163500	270500	270500	270500	270500	0
96	20241217	184800	9972163500	270500	270500	270500	270500	0
97	20241217	184700	9972163500	270500	270500	270500	270500	0
98	20241217	184600	9972163500	270500	270500	270500	270500	0
99	20241217	184500	9972163500	270500	270500	270500	270500	0
100	20241217	184400	9972163500	270500	270500	270500	270500	0
101	20241217	184300	9972163500	270500	270500	270500	270500	0
102	20241217	184200	9972163500	270500	270500	270500	270500	0
103	20241217	184100	9972163500	270500	270500	270500	270500	0
104	20241217	184000	9972163500	270500	270500	270500	270500	0
105	20241217	183900	9972163500	270500	270500	270500	270500	0
106	20241217	183800	9972163500	270500	270500	270500	270500	0
107	20241217	183700	9972163500	270500	270500	270500	270500	0
108	20241217	183600	9972163500	270500	270500	270500	270500	0
109	20241217	183500	9972163500	270500	270500	270500	270500	0
110	20241217	183400	9972163500	270500	270500	270500	270500	0
111	20241217	183300	9972163500	270500	270500	270500	270500	0
112	20241217	183200	9972163500	270500	270500	270500	270500	0
113	20241217	183100	9972163500	270500	270500	270500	270500	0
114	20241217	183000	9972163500	270500	270500	270500	270500	0
115	20241217	182900	9972163500	270500	270500	270500	270500	0
116	20241217	182800	9972163500	270500	270500	270500	270500	0
117	20241217	182700	9972163500	270500	270500	270500	270500	0
118	20241217	182600	9972163500	270500	270500	270500	270500	0
119	20241217	182500	9972163500	270500	270500	270500	270500	0
120	20241217	182400	9972163500	270500	270500	270500	270500	0
121	20241217	182300	9972163500	270500	270500	270500	270500	0
122	20241217	182200	9972163500	270500	270500	270500	270500	6890
123	20241217	182100	9972163500	270500	270500	270500	270500	0
124	20241217	182000	9972163500	270500	270500	270500	270500	0
125	20241217	181900	9972163500	270500	270500	270500	270500	0
126	20241217	181800	9972163500	270500	270500	270500	270500	0
127	20241217	181700	9972163500	270500	270500	270500	270500	0
128	20241217	181600	9972163500	270500	270500	270500	270500	0
129	20241217	181500	9972163500	270500	270500	270500	270500	0
130	20241217	181400	9972163500	270500	270500	270500	270500	0
131	20241217	181300	9972163500	270500	270500	270500	270500	0
132	20241217	181200	9972163500	270500	270500	270500	270500	0
133	20241217	181100	9972163500	270500	270500	270500	270500	0
134	20241217	181000	9972163500	270500	270500	270500	270500	0
135	20241217	180900	9972163500	270500	270500	270500	270500	0
136	20241217	180800	9972163500	270500	270500	270500	270500	0
137	20241217	180700	9972163500	270500	270500	270500	270500	0
138	20241217	180600	9972163500	270500	270500	270500	270500	0
139	20241217	180500	9972163500	270500	270500	270500	270500	0
140	20241217	180400	9972163500	270500	270500	270500	270500	0
141	20241217	180300	9972163500	270500	270500	270500	270500	0
142	20241217	180200	9972163500	270500	270500	270500	270500	0
143	20241217	180100	9972163500	270500	270500	270500	270500	0
144	20241217	180000	9972163500	270500	270500	270500	270500	0
145	20241217	175900	9972163500	270500	270500	270500	270500	0
146	20241217	175800	9972163500	270500	270500	270500	270500	0
147	20241217	175700	9972163500	270500	270500	270500	270500	0
148	20241217	175600	9972163500	270500	270500	270500	270500	0
149	20241217	175500	9972163500	270500	270500	270500	270500	0
150	20241217	175400	9972163500	270500	270500	270500	270500	0
151	20241217	175300	9972163500	270500	270500	270500	270500	0
152	20241217	175200	9972163500	270500	270500	270500	270500	6890
153	20241217	175100	9972163500	270500	270500	270500	270500	0
154	20241217	175000	9972163500	270500	270500	270500	270500	0
155	20241217	174900	9972163500	270500	270500	270500	270500	0
156	20241217	174800	9972163500	270500	270500	270500	270500	0
157	20241217	174700	9972163500	270500	270500	270500	270500	0
158	20241217	174600	9972163500	270500	270500	270500	270500	0
159	20241217	174500	9972163500	270500	270500	270500	270500	0
160	20241217	174400	9972163500	270500	270500	270500	270500	0
161	20241217	174300	9972163500	270500	270500	270500	270500	0
162	20241217	174200	9972163500	270500	270500	270500	270500	0
163	20241217	174100	9972163500	270500	270500	270500	270500	0
164	20241217	174000	9972163500	270500	270500	270500	270500	0
165	20241217	173900	9972163500	270500	270500	270500	270500	0
166	20241217	173800	9972163500	270500	270500	270500	270500	0
167	20241217	173700	9972163500	270500	270500	270500	270500	0
168	20241217	173600	9972163500	270500	270500	270500	270500	0
169	20241217	173500	9972163500	270500	270500	270500	270500	0
170	20241217	173400	9972163500	270500	270500	270500	270500	0
171	20241217	173300	9972163500	270500	270500	270500	270500	0
172	20241217	173200	9972163500	270500	270500	270500	270500	0
173	20241217	173100	9972163500	270500	270500	270500	270500	0
174	20241217	173000	9972163500	270500	270500	270500	270500	0
175	20241217	172900	9972163500	270500	270500	270500	270500	0
176	20241217	172800	9972163500	270500	270500	270500	270500	0
177	20241217	172700	9972163500	270500	270500	270500	270500	0
178	20241217	172600	9972163500	270500	270500	270500	270500	0
179	20241217	172500	9972163500	270500	270500	270500	270500	0
180	20241217	172400	9972163500	270500	270500	270500	270500	0
181	20241217	172300	9972163500	270500	270500	270500	270500	0
182	20241217	172200	9972163500	270500	270500	270500	270500	6890
183	20241217	172100	9972163500	270500	270500	270500	270500	0
184	20241217	172000	9972163500	270500	270500	270500	270500	0
185	20241217	171900	9972163500	270500	270500	270500	270500	0
186	20241217	171800	9972163500	270500	270500	270500	270500	0
187	20241217	171700	9972163500	270500	270500	270500	270500	0
188	20241217	171600	9972163500	270500	270500	270500	270500	0
189	20241217	171500	9972163500	270500	270500	270500	270500	0
190	20241217	171400	9972163500	270500	270500	270500	270500	0
191	20241217	171300	9972163500	270500	270500	270500	270500	0
192	20241217	171200	9972163500	270500	270500	270500	270500	0
193	20241217	171100	9972163500	270500	270500	270500	270500	0
194	20241217	171000	9972163500	270500	270500	270500	270500	0
195	20241217	170900	9972163500	270500	270500	270500	270500	0
196	20241217	170800	9972163500	270500	270500	270500	270500	0
197	20241217	170700	9972163500	270500	270500	270500	270500	0
198	20241217	170600	9972163500	270500	270500	270500	270500	0
199	20241217	170500	9972163500	270500	270500	270500	270500	0
200	20241217	170400	9972163500	270500	270500	270500	270500	0
201	20241217	170300	9972163500	270500	270500	270500	270500	0
202	20241217	170200	9972163500	270500	270500	270500	270500	0
203	20241217	170100	9972163500	270500	270500	270500	270500	0
204	20241217	170000	9972163500	270500	270500	270500	270500	0
205	20241217	165900	9972163500	270500	270500	270500	270500	0
206	20241217	165800	9972163500	270500	270500	270500	270500	0
207	20241217	165700	9972163500	270500	270500	270500	270500	0
208	20241217	165600	9972163500	270500	270500	270500	270500	0
209	20241217	165500	9972163500	270500	270500	270500	270500	0
210	20241217	165400	9972163500	270500	270500	270500	270500	0
211	20241217	165300	9972163500	270500	270500	270500	270500	0
212	20241217	165200	9972163500	270500	270500	270500	270500	6890
213	20241217	165100	9972163500	270500	270500	270500	270500	0
214	20241217	165000	9972163500	270500	270500	270500	270500	0
215	20241217	164900	9972163500	270500	270500	270500	270500	0
216	20241217	164800	9972163500	270500	270500	270500	270500	0
217	20241217	164700	9972163500	270500	270500	270500	270500	0
218	20241217	164600	9972163500	270500	270500	270500	270500	0
219	20241217	164500	9972163500	270500	270500	270500	270500	0
220	20241217	164400	9972163500	270500	270500	270500	270500	0
221	20241217	164300	9972163500	270500	270500	270500	270500	0
222	20241217	164200	9972163500	270500	270500	270500	270500	0
223	20241217	164100	9972163500	270500	270500	270500	270500	0
224	20241217	164000	9972163500	270500	270500	270500	270500	0
225	20241217	163900	9972163500	270500	270500	270500	270500	0
226	20241217	163800	9972163500	270500	270500	270500	270500	0
227	20241217	163700	9972163500	270500	270500	270500	270500	0
228	20241217	163600	9972163500	270500	270500	270500	270500	0
229	20241217	163500	9972163500	270500	270500	270500	270500	0
230	20241217	163400	9972163500	270500	270500	270500	270500	0
231	20241217	163300	9972163500	270500	270500	270500	270500	0
232	20241217	163200	9972163500	270500	270500	270500	270500	0
233	20241217	163100	9972163500	270500	270500	270500	270500	0
234	20241217	163000	9972163500	270500	270500	270500	270500	0
235	20241217	162900	9972163500	270500	270500	270500	270500	0
236	20241217	162800	9972163500	270500	270500	270500	270500	0
237	20241217	162700	9972163500	270500	270500	270500	270500	0
238	20241217	162600	9972163500	270500	270500	270500	270500	0
239	20241217	162500	9972163500	270500	270500	270500	270500	0
240	20241217	162400	9972163500	270500	270500	270500	270500	0
241	20241217	162300	9972163500	270500	270500	270500	270500	0
242	20241217	162200	9972163500	270500	270500	270500	270500	6890
243	20241217	162100	9972163500	270500	270500	270500	270500	0
244	20241217	162000	9972163500	270500	270500	270500	270500	0
245	20241217	161900	9972163500	270500	270500	270500	270500	0
246	20241217	161800	9972163500	270500	270500	270500	270500	0
247	20241217	161700	9972163500	270500	270500	270500	270500	0
248	20241217	161600	9972163500	270500	270500	270500	270500	0
249	20241217	161500	9972163500	270500	270500	270500	270500	0
250	20241217	161400	9972163500	270500	270500	270500	270500	0
251	20241217	161300	9972163500	270500	270500	270500	270500	0
252	20241217	161200	9972163500	270500	270500	270500	270500	0
253	20241217	161100	9972163500	270500	270500	270500	270500	0
254	20241217	161000	9972163500	270500	270500	270500	270500	0
255	20241217	160900	9972163500	270500	270500	270500	270500	0
256	20241217	160800	9972163500	270500	270500	270500	270500	0
257	20241217	160700	9972163500	270500	270500	270500	270500	0
258	20241217	160600	9972163500	270500	270500	270500	270500	0
259	20241217	160500	9972163500	270500	270500	270500	270500	0
260	20241217	160400	9972163500	270500	270500	270500	270500	0
261	20241217	160300	9972163500	270500	270500	270500	270500	0
262	20241217	160200	9972163500	270500	270500	270500	270500	0
263	20241217	160100	9972163500	270500	270500	270500	270500	0
264	20241217	160000	9972163500	270500	270500	270500	270500	0
265	20241217	155900	9972163500	270500	270500	270500	270500	0
266	20241217	155800	9972163500	270500	270500	270500	270500	0
267	20241217	155700	9972163500	270500	270500	270500	270500	0
268	20241217	155600	9972163500	270500	270500	270500	270500	0
269	20241217	155500	9972163500	270500	270500	270500	270500	0
270	20241217	155400	9972163500	270500	270500	270500	270500	0
271	20241217	155300	9972163500	270500	270500	270500	270500	0
272	20241217	155200	9972163500	270500	270500	270500	270500	6890
273	20241217	155100	9972163500	270500	270500	270500	270500	0
274	20241217	155000	9972163500	270500	270500	270500	270500	0
275	20241217	154900	9972163500	270500	270500	270500	270500	0
276	20241217	154800	9972163500	270500	270500	270500	270500	0
277	20241217	154700	9972163500	270500	270500	270500	270500	0
278	20241217	154600	9972163500	270500	270500	270500	270500	0
279	20241217	154500	9972163500	270500	270500	270500	270500	0
280	20241217	154400	9972163500	270500	270500	270500	270500	0
281	20241217	154300	9972163500	270500	270500	270500	270500	0
282	20241217	154200	9972163500	270500	270500	270500	270500	0
283	20241217	154100	9972163500	270500	270500	270500	270500	0
284	20241217	154000	9972163500	270500	270500	270500	270500	0
285	20241217	153900	9972163500	270500	270500	270500	270500	0
286	20241217	153800	9972163500	270500	270500	270500	270500	0
287	20241217	153700	9972163500	270500	270500	270500	270500	0
288	20241217	153600	9972163500	270500	270500	270500	270500	0
289	20241217	153500	9972163500	270500	270500	270500	270500	0
290	20241217	153400	9972163500	270500	270500	270500	270500	0
291	20241217	153300	9972163500	270500	270500	270500	270500	0
292	20241217	153200	9972163500	270500	270500	270500	270500	0
293	20241217	153100	9972163500	270500	270500	270500	270500	0
294	20241217	153000	9972163500	270500	270500	270500	270500	6890
295	20241217	152900	8108418500	271500	271500	271500	271500	0
296	20241217	152800	8108418500	271500	271500	271500	271500	0
297	20241217	152700	8108418500	271500	271500	271500	271500	0
298	20241217	152600	8108418500	271500	271500	271500	271500	0
299	20241217	152500	8108418500	271500	271500	271500	271500	0
300	20241217	152400	8108418500	271500	271500	271500	271500	0
301	20241217	152300	8108418500	271500	271500	271500	271500	0
302	20241217	152200	8108418500	271500	271500	271500	271500	0
303	20241217	152100	8108418500	271500	271500	271500	271500	0
304	20241217	152000	8108418500	271500	271500	271500	271500	0
305	20241217	151900	8108418500	271500	272000	272500	271500	240
306	20241217	151800	8043134500	271500	272000	272000	271500	76
307	20241217	151700	8022493000	271500	272000	272000	271500	31
308	20241217	151600	8014067500	272000	271500	272000	271000	347
309	20241217	151500	7919831500	271000	271000	271500	271000	38
310	20241217	151400	7909524500	271500	271500	272000	270000	842
311	20241217	151300	7681433500	271000	271000	271500	271000	74
312	20241217	151200	7661355000	271500	271500	271500	271000	43
313	20241217	151100	7649696500	271000	271500	271500	271000	116
314	20241217	151000	7618234000	271500	271000	271500	271000	77
315	20241217	150900	7597353500	271500	271500	271500	271000	52
316	20241217	150800	7583253000	271500	271000	271500	271000	19
317	20241217	150700	7578098500	271000	271000	271500	270500	254
318	20241217	150600	7509263500	271500	271000	271500	270500	113
319	20241217	150500	7478632000	271500	271500	271500	270500	64
320	20241217	150400	7461277000	271500	271500	271500	270500	26
321	20241217	150300	7454234500	271500	271000	271500	270500	28
322	20241217	150200	7446647000	271500	271500	271500	270500	38
323	20241217	150100	7436345500	271500	272000	272000	270500	43
324	20241217	150000	7424686000	272000	271500	272000	270500	121
325	20241217	145900	7391836000	271000	271500	272000	270500	185
326	20241217	145800	7341671500	271500	271500	271500	271000	56
327	20241217	145700	7326478500	271500	271500	271500	270500	33
328	20241217	145600	7317526500	271500	271000	271500	270500	30
329	20241217	145500	7309390500	270500	271000	271500	270500	49
330	20241217	145400	7296099000	271000	271500	271500	271000	35
331	20241217	145300	7286604500	271500	271500	271500	270500	87
332	20241217	145200	7263004000	271500	271500	271500	271000	56
333	20241217	145100	7247823000	271000	271000	271500	271000	43
334	20241217	145000	7236161000	271500	272000	272000	270500	80
335	20241217	144900	7214452000	271500	272000	272000	271500	21
336	20241217	144800	7208745000	272000	272000	272000	271000	95
337	20241217	144700	7182946000	272000	271500	272000	270500	87
338	20241217	144600	7159335500	272000	271500	272000	270500	216
339	20241217	144500	7100689000	271500	271000	271500	271000	43
340	20241217	144400	7089028500	271000	271000	271500	270500	68
341	20241217	144300	7070601000	271000	270500	271000	270500	35
342	20241217	144200	7061121000	271000	270500	271000	270500	72
343	20241217	144100	7041621000	271000	270500	271000	270500	39
344	20241217	144000	7031064500	271000	270500	271000	270500	57
345	20241217	143900	7015621500	271000	271000	271000	270500	49
346	20241217	143800	7002350000	271000	271000	271000	270500	29
347	20241217	143700	6994495500	270500	270500	271000	270500	118
348	20241217	143600	6962567000	271000	271000	271000	270500	15
349	20241217	143500	6958503500	271000	271000	271500	271000	43
350	20241217	143400	6946840000	270500	271500	271500	270500	54
351	20241217	143300	6932204000	271000	271500	271500	271000	7
352	20241217	143200	6930305500	271500	271000	271500	271000	31
353	20241217	143100	6921897500	271500	271500	271500	271000	27
354	20241217	143000	6914573000	271000	271500	271500	271000	18
355	20241217	142900	6909687000	271000	271500	271500	271000	41
356	20241217	142800	6898568000	270500	271500	271500	270500	68
357	20241217	142700	6880133500	271500	271000	271500	271000	28
358	20241217	142600	6872541500	271000	271000	271500	271000	32
359	20241217	142500	6863864000	271500	271000	271500	270500	50
360	20241217	142400	6850312500	271000	271000	271000	270500	21
361	20241217	142300	6844622000	271000	271000	271000	270500	83
362	20241217	142200	6822140000	271000	270500	271000	270500	87
363	20241217	142100	6798605000	270500	270500	270500	270000	22
364	20241217	142000	6792655000	270500	270500	270500	270000	138
365	20241217	141900	6755368000	270500	270500	270500	270500	5
366	20241217	141800	6754015500	270500	270000	270500	270000	131
367	20241217	141700	6718618500	270500	270000	270500	270000	30
368	20241217	141600	6710504000	270000	270500	270500	270000	25
369	20241217	141500	6703744000	270500	270000	270500	270000	51
370	20241217	141400	6689953500	270500	270000	270500	270000	44
371	20241217	141300	6678056500	270000	270500	270500	270000	21
372	20241217	141200	6672379000	270000	270500	270500	270000	44
373	20241217	141100	6660492500	270500	270500	270500	270000	9
374	20241217	141000	6658058500	270500	270500	271000	270500	42
375	20241217	140900	6646688000	271000	270500	271000	270500	127
376	20241217	140800	6612324500	270500	271000	271000	270500	9
377	20241217	140700	6609887500	271000	271000	271000	270500	49
378	20241217	140600	6596619000	271000	270500	271000	270500	13
379	20241217	140500	6593099500	270500	271000	271000	270500	144
380	20241217	140400	6554131500	271000	271000	271000	270500	153
381	20241217	140300	6512716000	271000	270500	271000	270500	15
382	20241217	140200	6508651500	271000	271000	271000	270500	32
383	20241217	140100	6499984500	271000	271000	271000	270500	32
384	20241217	140000	6491315500	270500	270500	271000	270500	41
385	20241217	135900	6480210500	271000	270500	271500	270500	63
386	20241217	135800	6463137000	270500	271000	271500	270500	54
387	20241217	135700	6448504000	271500	271000	271500	271000	16
388	20241217	135600	6444164500	271000	271000	271000	270500	14
389	20241217	135500	6440372000	271000	271000	271500	270500	74
390	20241217	135400	6420317500	271000	271000	271500	271000	23
391	20241217	135300	6414078000	271000	271500	271500	271000	86
392	20241217	135200	6390750000	271500	270500	271500	270500	61
393	20241217	135100	6374243000	270500	271500	271500	270500	29
394	20241217	135000	6366375500	271000	271000	271500	271000	39
395	20241217	134900	6355796000	271000	271000	271500	271000	45
396	20241217	134800	6343594000	271000	271000	271000	271000	30
397	20241217	134700	6335464000	271000	270500	271000	270500	73
398	20241217	134600	6315689000	271000	271000	271000	270500	13
399	20241217	134500	6312166500	271000	271000	271000	270500	27
400	20241217	134400	6304852000	271000	271000	271000	270500	16
401	20241217	134300	6300517000	271000	270500	271000	270500	25
402	20241217	134200	6293747500	270500	271000	271000	270500	34
403	20241217	134100	6284540500	271000	270500	271000	270500	24
404	20241217	134000	6278047500	271000	271000	271000	270500	28
405	20241217	133900	6270462000	271000	271000	271000	271000	16
406	20241217	133800	6266126000	270500	271000	271000	270500	33
407	20241217	133700	6257187500	271000	270500	272000	270500	479
408	20241217	133600	6127486500	271000	271000	271000	271000	153
409	20241217	133500	6086023500	271000	272000	272000	271000	44
410	20241217	133400	6074063500	272000	272000	272000	271500	30
411	20241217	133300	6065905000	271500	271500	271500	271500	7
412	20241217	133200	6064004500	271500	271500	271500	271000	22
413	20241217	133100	6058035500	271500	272000	272000	271500	47
414	20241217	133000	6045268500	272000	271500	272000	271500	78
415	20241217	132900	6024080000	271500	271500	271500	271000	52
416	20241217	132800	6009970500	271000	271500	271500	271000	38
417	20241217	132700	5999655500	271000	271500	271500	271000	26
418	20241217	132600	5992603000	272000	272000	272000	271500	35
419	20241217	132500	5983087500	271500	272000	272000	271500	33
420	20241217	132400	5974123500	272500	272000	272500	272000	47
421	20241217	132300	5961326000	272500	272500	272500	272000	13
422	20241217	132200	5957784000	272000	272500	272500	272000	33
423	20241217	132100	5948807500	272000	272000	272500	272000	33
424	20241217	132000	5939820500	272000	272500	272500	272000	32
425	20241217	131900	5931103500	271500	272000	272000	271500	25
426	20241217	131800	5924308500	272000	272000	272000	271500	15
427	20241217	131700	5920229000	272000	271000	272000	271000	22
428	20241217	131600	5914250500	271500	272000	272000	271500	37
429	20241217	131500	5904203000	272000	272000	272000	271500	63
430	20241217	131400	5887072500	272000	271500	272000	271500	39
431	20241217	131300	5876467000	272000	272000	272000	272000	5
432	20241217	131200	5875107000	272000	272000	272000	271500	49
433	20241217	131100	5861788500	272000	272000	272000	271500	20
434	20241217	131000	5856353500	271500	271500	272000	271500	40
435	20241217	130900	5845482000	271500	272000	272000	271500	18
436	20241217	130800	5840589000	272000	272000	272500	271500	49
437	20241217	130700	5827268500	271500	271500	272000	271500	6
438	20241217	130600	5825639000	272000	271500	272000	271000	70
439	20241217	130500	5806634500	272000	271500	272000	271000	75
440	20241217	130400	5786294000	272000	271500	272000	271500	45
441	20241217	130300	5774063500	272000	271000	272000	271000	37
442	20241217	130200	5764015000	271000	271500	271500	271000	8
443	20241217	130100	5761843500	271500	271500	272000	271500	30
444	20241217	130000	5753693500	271500	272000	272000	271000	73
445	20241217	125900	5733873000	272000	271500	272000	271500	13
446	20241217	125800	5730340500	271500	271500	271500	271000	92
447	20241217	125700	5705397000	271000	271500	271500	271000	10
448	20241217	125600	5702685000	271500	271500	271500	271000	35
449	20241217	125500	5693192500	271000	271000	271500	271000	27
450	20241217	125400	5685868000	271000	271000	271500	271000	22
451	20241217	125300	5679897500	271500	271000	271500	271000	105
452	20241217	125200	5651432000	271000	271500	271500	271000	199
453	20241217	125100	5597497500	271500	271000	271500	271000	26
454	20241217	125000	5590446000	271500	271500	271500	271000	86
455	20241217	124900	5567107500	271500	271000	271500	271000	9
456	20241217	124800	5564665000	271500	271500	272500	271000	40
457	20241217	124700	5553795000	271000	271500	271500	271000	22
458	20241217	124600	5547822500	271000	271500	271500	271000	15
459	20241217	124500	5543754000	271000	272000	272500	271000	78
460	20241217	124400	5522580000	271500	271500	272000	271500	21
461	20241217	124300	5516871000	272000	272000	272000	271500	71
462	20241217	124200	5497589500	272000	271500	272000	271500	42
463	20241217	124100	5486177500	271000	271000	272500	271000	28
464	20241217	124000	5478587000	271000	272000	272500	271000	186
465	20241217	123900	5428066000	272000	272000	272000	271500	38
466	20241217	123800	5417742000	272000	272000	272000	271500	46
467	20241217	123700	5405232500	271500	272000	272000	271500	18
468	20241217	123600	5400345000	272000	272000	272000	271000	31
469	20241217	123500	5391919000	271500	271500	272000	271000	96
470	20241217	123400	5365846000	271500	272000	272000	271500	30
471	20241217	123300	5357691000	272000	272000	272000	271500	24
472	20241217	123200	5351168500	272000	271500	272000	271500	13
473	20241217	123100	5347635500	272000	271500	272000	271500	39
474	20241217	123000	5337033000	272000	271500	272000	271500	27
475	20241217	122900	5329701000	272000	272500	272500	271500	44
476	20241217	122800	5317737000	272500	272000	273000	272000	32
477	20241217	122700	5309012000	272500	272000	272500	271500	47
478	20241217	122600	5296231500	272000	272000	272000	271500	23
479	20241217	122500	5289982000	272500	272000	273000	271500	73
480	20241217	122400	5270112000	271500	272000	272000	271500	31
481	20241217	122300	5261688500	271500	272500	272500	271500	55
482	20241217	122200	5246729500	272500	272500	272500	272500	8
483	20241217	122100	5244549500	272000	272500	272500	272000	9
484	20241217	122000	5242097500	272500	272000	272500	271500	55
485	20241217	121900	5227121000	272000	272000	272000	272000	2
486	20241217	121800	5226577000	272000	272500	272500	272000	18
487	20241217	121700	5221675000	272500	272000	272500	272000	47
488	20241217	121600	5208873500	271500	272000	272000	271500	10
489	20241217	121500	5206156500	271500	272500	272500	271500	42
490	20241217	121400	5194721500	272500	272000	273000	271500	83
491	20241217	121300	5172123500	272000	272500	273000	272000	40
492	20241217	121200	5161219000	273000	272500	273000	272500	17
493	20241217	121100	5156586000	272000	272500	272500	272000	42
494	20241217	121000	5145158500	272500	273000	273000	272500	18
495	20241217	120900	5140248500	272500	272000	273000	272000	72
496	20241217	120800	5120629500	272000	272000	272500	272000	13
497	20241217	120700	5117090000	272500	272500	272500	272500	13
498	20241217	120600	5113547500	272500	272000	272500	271500	28
499	20241217	120500	5105928500	271500	272000	272500	271500	27
500	20241217	120400	5098586500	271500	272500	272500	271500	70
501	20241217	120300	5079569000	272500	272500	272500	272000	123
502	20241217	120200	5046103000	272500	272500	272500	272000	21
503	20241217	120100	5040385500	273000	272500	273000	272500	54
504	20241217	120000	5025667000	272000	272500	272500	272000	17
505	20241217	115900	5021035500	272000	272500	272500	272000	42
506	20241217	115800	5009602500	272500	273000	273000	272000	203
507	20241217	115700	4954267500	272500	273000	273000	272500	65
508	20241217	115600	4936535500	273000	273500	273500	272500	39
509	20241217	115500	4925891000	273000	272500	274000	272500	61
510	20241217	115400	4909241500	272500	273000	273000	272500	14
511	20241217	115300	4905423000	273000	273500	273500	273000	48
512	20241217	115200	4892309500	273500	273500	273500	272500	12
513	20241217	115100	4889031500	272500	273500	273500	272500	78
514	20241217	115000	4867761000	274000	272500	274000	272500	80
515	20241217	114900	4845877000	272500	273500	274000	272500	162
516	20241217	114800	4801602000	273500	273000	273500	273000	17
517	20241217	114700	4796953500	273000	273000	274000	273000	53
518	20241217	114600	4782458500	273000	273000	273000	272500	61
519	20241217	114500	4765806000	273000	272500	273000	272500	41
520	20241217	114400	4754615500	273000	272500	273000	272500	18
521	20241217	114300	4749704000	273000	272500	273000	272500	20
522	20241217	114200	4744246500	273000	273500	273500	272500	39
523	20241217	114100	4733591500	273000	273500	273500	273000	12
524	20241217	114000	4730315000	273000	273000	273500	273000	46
525	20241217	113900	4717752500	272500	273500	273500	272500	41
526	20241217	113800	4706556500	273000	273000	273000	273000	25
527	20241217	113700	4699731500	274000	273500	274000	273000	64
528	20241217	113600	4682228000	273000	274000	274000	273000	58
529	20241217	113500	4666376000	273500	274000	274000	273500	18
530	20241217	113400	4661445000	273500	273500	274500	273000	109
531	20241217	113300	4631621500	274500	274000	274500	273500	80
532	20241217	113200	4609714500	274000	274000	274500	274000	12
533	20241217	113100	4606424000	273500	274500	274500	273500	23
534	20241217	113000	4600118500	274000	274500	274500	274000	26
535	20241217	112900	4592987000	274500	274000	274500	274000	141
536	20241217	112800	4554350000	274000	274000	274500	274000	29
537	20241217	112700	4546392500	274500	274500	274500	274500	18
538	20241217	112600	4541451500	274000	274500	275000	274000	248
539	20241217	112500	4473360000	274500	274000	274500	274000	420
540	20241217	112400	4358079500	274000	274000	274500	273000	60
541	20241217	112300	4341640000	274500	273500	274500	273000	618
542	20241217	112200	4172378000	274000	273500	274500	273500	50
543	20241217	112100	4158679000	273000	273500	274000	273000	10
544	20241217	112000	4155942500	272500	273000	274500	272500	64
545	20241217	111900	4138458500	273000	273500	273500	273000	62
546	20241217	111800	4121522500	273000	273500	273500	273000	48
547	20241217	111700	4108400500	273500	273500	273500	273000	43
548	20241217	111600	4096650000	273500	273500	274000	273000	78
549	20241217	111500	4075326000	274000	274000	274500	273500	20
550	20241217	111400	4069840500	273500	273500	274000	273000	47
551	20241217	111300	4056980500	273500	273000	274500	273000	85
552	20241217	111200	4033723500	273000	273500	274500	273000	71
553	20241217	111100	4014293000	273500	274000	274500	273500	116
554	20241217	111000	3982521000	274000	274000	274500	274000	77
555	20241217	110900	3961405000	274000	274000	274500	273500	78
556	20241217	110800	3940025500	274000	274000	274500	273500	72
557	20241217	110700	3920284000	274000	274000	274000	274000	39
558	20241217	110600	3909598000	274000	274000	274000	273500	30
559	20241217	110500	3901378500	273500	273500	274000	273500	26
560	20241217	110400	3894265500	274000	274000	274000	274000	11
561	20241217	110300	3891251500	274000	273500	274000	273500	83
562	20241217	110200	3868518500	273500	273500	274000	273500	51
563	20241217	110100	3854564000	273500	273500	273500	273500	30
564	20241217	110000	3846359000	273500	273500	274000	273000	208
565	20241217	105900	3789471500	274000	274000	274000	274000	14
566	20241217	105800	3785635500	273500	274000	274000	273500	44
567	20241217	105700	3773586000	274000	274000	274000	273500	14
568	20241217	105600	3769751500	273500	274000	274000	273500	6
569	20241217	105500	3768108000	273500	273500	274000	273500	53
570	20241217	105400	3753594500	273500	274000	274000	273500	13
571	20241217	105300	3750033500	274000	274500	274500	274000	141
572	20241217	105200	3711390500	274500	274000	274500	274000	92
573	20241217	105100	3686172500	274000	275000	275000	274000	325
574	20241217	105000	3596961500	274500	274000	275000	274000	641
575	20241217	104900	3421152500	273500	273500	274000	273500	48
576	20241217	104800	3408019000	274000	274000	274000	273500	64
577	20241217	104700	3390488500	273500	274000	274000	273500	52
578	20241217	104600	3376247500	274000	274000	274000	273500	47
579	20241217	104500	3363383000	273500	273500	274000	273000	258
580	20241217	104400	3292830500	273500	273500	273500	273000	69
581	20241217	104300	3273964000	273500	273500	273500	273000	38
582	20241217	104200	3263582000	273000	273500	273500	273000	197
583	20241217	104100	3209790000	273500	273500	273500	273500	43
584	20241217	104000	3198029500	273500	274000	274000	273000	40
585	20241217	103900	3187092500	273000	273500	274000	273000	212
586	20241217	103800	3129126500	273000	273500	273500	273000	14
587	20241217	103700	3125302000	273000	273000	273500	273000	54
588	20241217	103600	3110548500	273500	273500	273500	273000	32
589	20241217	103500	3101800500	273500	273500	273500	273000	65
590	20241217	103400	3084023500	273500	273000	273500	273000	13
591	20241217	103300	3080471500	273000	273500	273500	273000	58
592	20241217	103200	3064620000	273500	273000	273500	273000	39
593	20241217	103100	3053968000	273000	272500	273500	272500	762
594	20241217	103000	2845973500	271500	271000	273000	271000	50
595	20241217	102900	2832370000	272500	272000	273000	272000	211
596	20241217	102800	2774879500	272500	272000	272500	271500	55
597	20241217	102700	2759927000	272000	271500	272000	271000	18
598	20241217	102600	2755043000	271500	271000	272000	271000	57
599	20241217	102500	2739545500	271000	271500	272000	271000	61
600	20241217	102400	2722979000	272000	271500	272000	271500	67
601	20241217	102300	2704783000	271500	271000	271500	271000	27
602	20241217	102200	2697465500	271500	271000	271500	271000	27
603	20241217	102100	2690136000	271500	271000	271500	271000	91
604	20241217	102000	2665474500	271000	271000	271000	270500	9
605	20241217	101900	2663037000	270500	270500	271000	270500	25
606	20241217	101800	2656271000	270500	271000	271000	270500	21
607	20241217	101700	2650590000	270500	270500	271000	270500	4
608	20241217	101600	2649507500	270500	270500	271000	270500	34
609	20241217	101500	2640310000	270500	270500	271000	270500	102
610	20241217	101400	2612706500	270500	270500	270500	270000	32
611	20241217	101300	2604058000	270500	270500	270500	270000	11
612	20241217	101200	2601085500	270000	270000	270000	270000	11
613	20241217	101100	2598115500	270500	270000	270500	270000	25
614	20241217	101000	2591364000	270000	270500	271000	270000	39
615	20241217	100900	2580825500	270500	271000	271000	270500	15
616	20241217	100800	2576767000	271000	271000	271000	270500	8
617	20241217	100700	2574601000	270500	270500	270500	270500	9
618	20241217	100600	2572166500	270500	270500	271000	270500	58
619	20241217	100500	2556476500	271000	270500	271000	270500	25
620	20241217	100400	2549707000	271000	270500	271000	270500	2
621	20241217	100300	2549165500	270500	271000	271000	270500	21
622	20241217	100200	2543477500	271000	271000	271000	270500	240
623	20241217	100100	2478553000	271000	271000	271500	271000	61
624	20241217	100000	2462021500	271000	271500	271500	271000	13
625	20241217	095900	2458492500	271500	271500	271500	271000	5
626	20241217	095800	2457136000	271500	271000	271500	271000	33
627	20241217	095700	2448191500	271000	271000	271500	271000	7
628	20241217	095600	2446292500	271500	271000	271500	271000	5
629	20241217	095500	2444935500	271500	271000	272000	271000	96
630	20241217	095400	2418903000	271000	271500	272000	271000	347
631	20241217	095300	2324823000	271500	271500	271500	271500	32
632	20241217	095200	2316135000	271000	271500	271500	271000	25
633	20241217	095100	2309348000	271500	271500	271500	271000	22
634	20241217	095000	2303385000	271000	272500	272500	271000	53
635	20241217	094900	2289001500	271500	271500	271500	271500	125
636	20241217	094800	2255064000	272000	272500	272500	272000	25
637	20241217	094700	2248261000	273000	272500	273000	271500	125
638	20241217	094600	2214231500	272500	272500	273000	272000	38
639	20241217	094500	2203876500	272000	272500	273000	272000	26
640	20241217	094400	2196792500	272000	272500	273000	272000	177
641	20241217	094300	2148566500	272500	271500	272500	271500	107
642	20241217	094200	2119463000	271500	272000	272000	271500	38
643	20241217	094100	2109133500	272000	272000	272000	272000	49
644	20241217	094000	2095805500	272500	272500	272500	271500	41
645	20241217	093900	2084641000	272000	272000	272000	272000	34
646	20241217	093800	2075393000	271500	272500	272500	271500	41
647	20241217	093700	2064226000	272500	271500	272500	271500	28
648	20241217	093600	2056599000	271500	272000	272500	271500	221
649	20241217	093500	1996481000	272000	272000	272500	271500	167
650	20241217	093400	1951044500	271000	271500	272000	271000	122
651	20241217	093300	1917893000	270500	271000	271500	270500	114
652	20241217	093200	1886985500	270500	270500	270500	270500	12
653	20241217	093100	1883739500	270000	270500	270500	270000	10
654	20241217	093000	1881036000	270500	270500	271000	270000	93
655	20241217	092900	1855882000	270500	270500	270500	270000	18
656	20241217	092800	1851016000	270500	270500	270500	270500	28
657	20241217	092700	1843442000	270500	270500	270500	270000	29
658	20241217	092600	1835598500	270500	270000	270500	270000	113
659	20241217	092500	1805085500	270000	269500	270000	269500	67
660	20241217	092400	1787028500	269500	269000	269500	269000	19
661	20241217	092300	1781911000	269500	269500	270000	269000	1667
662	20241217	092200	1332654500	269500	269500	270000	269500	126
663	20241217	092100	1298697000	270000	270500	270500	270000	79
664	20241217	092000	1277356500	270000	270500	271500	270000	316
665	20241217	091900	1191973500	271000	271000	271000	270500	100
666	20241217	091800	1164915500	271500	271500	271500	271500	2
667	20241217	091700	1164372500	271500	270000	271500	270000	76
668	20241217	091600	1143813000	270000	270000	270000	270000	26
669	20241217	091500	1136793000	270000	270500	270500	269500	162
670	20241217	091400	1093056000	270000	270500	270500	270000	91
671	20241217	091300	1068441000	270500	270500	270500	270500	4
672	20241217	091200	1067359000	270500	270000	270500	270000	153
673	20241217	091100	1026047500	270000	270000	270500	270000	49
674	20241217	091000	1012817000	270000	270000	270000	269500	36
675	20241217	090900	1003100500	270000	270500	270500	270000	72
676	20241217	090800	983660000	270500	270500	270500	269500	119
677	20241217	090700	951482500	269500	270500	270500	269500	92
678	20241217	090600	926636500	270500	270000	270500	269500	89
679	20241217	090500	902605500	269500	270000	270000	269500	87
680	20241217	090400	879116000	269500	270500	270500	269500	143
681	20241217	090300	840500500	270500	269500	270500	269500	123
682	20241217	090200	807346500	269000	269500	270000	269000	1298
683	20241217	090100	457522500	269500	270000	270000	269000	757
684	20241217	090000	253509500	270500	272500	273000	269500	930