KissMeData/012330/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185800	31031540000	243000	243000	243000	243000	13388
3	20241224	185700	31031540000	243000	243000	243000	243000	0
4	20241224	185600	31031540000	243000	243000	243000	243000	0
5	20241224	185500	31031540000	243000	243000	243000	243000	0
6	20241224	185400	31031540000	243000	243000	243000	243000	0
7	20241224	185300	31031540000	243000	243000	243000	243000	0
8	20241224	185200	31031540000	243000	243000	243000	243000	0
9	20241224	185100	31031540000	243000	243000	243000	243000	0
10	20241224	185000	31031540000	243000	243000	243000	243000	0
11	20241224	184900	31031540000	243000	243000	243000	243000	0
12	20241224	184800	31031540000	243000	243000	243000	243000	0
13	20241224	184700	31031540000	243000	243000	243000	243000	0
14	20241224	184600	31031540000	243000	243000	243000	243000	0
15	20241224	184500	31031540000	243000	243000	243000	243000	0
16	20241224	184400	31031540000	243000	243000	243000	243000	0
17	20241224	184300	31031540000	243000	243000	243000	243000	0
18	20241224	184200	31031540000	243000	243000	243000	243000	0
19	20241224	184100	31031540000	243000	243000	243000	243000	0
20	20241224	184000	31031540000	243000	243000	243000	243000	0
21	20241224	183900	31031540000	243000	243000	243000	243000	0
22	20241224	183800	31031540000	243000	243000	243000	243000	0
23	20241224	183700	31031540000	243000	243000	243000	243000	0
24	20241224	183600	31031540000	243000	243000	243000	243000	0
25	20241224	183500	31031540000	243000	243000	243000	243000	0
26	20241224	183400	31031540000	243000	243000	243000	243000	0
27	20241224	183300	31031540000	243000	243000	243000	243000	0
28	20241224	183200	31031540000	243000	243000	243000	243000	0
29	20241224	183100	31031540000	243000	243000	243000	243000	0
30	20241224	183000	31031540000	243000	243000	243000	243000	0
31	20241224	182900	31031540000	243000	243000	243000	243000	0
32	20241224	182800	31031540000	243000	243000	243000	243000	13388
33	20241224	182700	31031540000	243000	243000	243000	243000	0
34	20241224	182600	31031540000	243000	243000	243000	243000	0
35	20241224	182500	31031540000	243000	243000	243000	243000	0
36	20241224	182400	31031540000	243000	243000	243000	243000	0
37	20241224	182300	31031540000	243000	243000	243000	243000	0
38	20241224	182200	31031540000	243000	243000	243000	243000	0
39	20241224	182100	31031540000	243000	243000	243000	243000	0
40	20241224	182000	31031540000	243000	243000	243000	243000	0
41	20241224	181900	31031540000	243000	243000	243000	243000	0
42	20241224	181800	31031540000	243000	243000	243000	243000	0
43	20241224	181700	31031540000	243000	243000	243000	243000	0
44	20241224	181600	31031540000	243000	243000	243000	243000	0
45	20241224	181500	31031540000	243000	243000	243000	243000	0
46	20241224	181400	31031540000	243000	243000	243000	243000	0
47	20241224	181300	31031540000	243000	243000	243000	243000	0
48	20241224	181200	31031540000	243000	243000	243000	243000	0
49	20241224	181100	31031540000	243000	243000	243000	243000	0
50	20241224	181000	31031540000	243000	243000	243000	243000	0
51	20241224	180900	31031540000	243000	243000	243000	243000	0
52	20241224	180800	31031540000	243000	243000	243000	243000	0
53	20241224	180700	31031540000	243000	243000	243000	243000	0
54	20241224	180600	31031540000	243000	243000	243000	243000	0
55	20241224	180500	31031540000	243000	243000	243000	243000	0
56	20241224	180400	31031540000	243000	243000	243000	243000	0
57	20241224	180300	31031540000	243000	243000	243000	243000	0
58	20241224	180200	31031540000	243000	243000	243000	243000	0
59	20241224	180100	31031540000	243000	243000	243000	243000	0
60	20241224	180000	31031540000	243000	243000	243000	243000	0
61	20241224	175900	31031540000	243000	243000	243000	243000	0
62	20241224	175800	31031540000	243000	243000	243000	243000	13388
63	20241224	175700	31031540000	243000	243000	243000	243000	0
64	20241224	175600	31031540000	243000	243000	243000	243000	0
65	20241224	175500	31031540000	243000	243000	243000	243000	0
66	20241224	175400	31031540000	243000	243000	243000	243000	0
67	20241224	175300	31031540000	243000	243000	243000	243000	0
68	20241224	175200	31031540000	243000	243000	243000	243000	0
69	20241224	175100	31031540000	243000	243000	243000	243000	0
70	20241224	175000	31031540000	243000	243000	243000	243000	0
71	20241224	174900	31031540000	243000	243000	243000	243000	0
72	20241224	174800	31031540000	243000	243000	243000	243000	0
73	20241224	174700	31031540000	243000	243000	243000	243000	0
74	20241224	174600	31031540000	243000	243000	243000	243000	0
75	20241224	174500	31031540000	243000	243000	243000	243000	0
76	20241224	174400	31031540000	243000	243000	243000	243000	0
77	20241224	174300	31031540000	243000	243000	243000	243000	0
78	20241224	174200	31031540000	243000	243000	243000	243000	0
79	20241224	174100	31031540000	243000	243000	243000	243000	0
80	20241224	174000	31031540000	243000	243000	243000	243000	0
81	20241224	173900	31031540000	243000	243000	243000	243000	0
82	20241224	173800	31031540000	243000	243000	243000	243000	0
83	20241224	173700	31031540000	243000	243000	243000	243000	0
84	20241224	173600	31031540000	243000	243000	243000	243000	0
85	20241224	173500	31031540000	243000	243000	243000	243000	0
86	20241224	173400	31031540000	243000	243000	243000	243000	0
87	20241224	173300	31031540000	243000	243000	243000	243000	0
88	20241224	173200	31031540000	243000	243000	243000	243000	0
89	20241224	173100	31031540000	243000	243000	243000	243000	0
90	20241224	173000	31031540000	243000	243000	243000	243000	0
91	20241224	172900	31031540000	243000	243000	243000	243000	0
92	20241224	172800	31031540000	243000	243000	243000	243000	13388
93	20241224	172700	31031540000	243000	243000	243000	243000	0
94	20241224	172600	31031540000	243000	243000	243000	243000	0
95	20241224	172500	31031540000	243000	243000	243000	243000	0
96	20241224	172400	31031540000	243000	243000	243000	243000	0
97	20241224	172300	31031540000	243000	243000	243000	243000	0
98	20241224	172200	31031540000	243000	243000	243000	243000	0
99	20241224	172100	31031540000	243000	243000	243000	243000	0
100	20241224	172000	31031540000	243000	243000	243000	243000	0
101	20241224	171900	31031540000	243000	243000	243000	243000	0
102	20241224	171800	31031540000	243000	243000	243000	243000	0
103	20241224	171700	31031540000	243000	243000	243000	243000	0
104	20241224	171600	31031540000	243000	243000	243000	243000	0
105	20241224	171500	31031540000	243000	243000	243000	243000	0
106	20241224	171400	31031540000	243000	243000	243000	243000	0
107	20241224	171300	31031540000	243000	243000	243000	243000	0
108	20241224	171200	31031540000	243000	243000	243000	243000	0
109	20241224	171100	31031540000	243000	243000	243000	243000	0
110	20241224	171000	31031540000	243000	243000	243000	243000	0
111	20241224	170900	31031540000	243000	243000	243000	243000	0
112	20241224	170800	31031540000	243000	243000	243000	243000	0
113	20241224	170700	31031540000	243000	243000	243000	243000	0
114	20241224	170600	31031540000	243000	243000	243000	243000	0
115	20241224	170500	31031540000	243000	243000	243000	243000	0
116	20241224	170400	31031540000	243000	243000	243000	243000	0
117	20241224	170300	31031540000	243000	243000	243000	243000	0
118	20241224	170200	31031540000	243000	243000	243000	243000	0
119	20241224	170100	31031540000	243000	243000	243000	243000	0
120	20241224	170000	31031540000	243000	243000	243000	243000	0
121	20241224	165900	31031540000	243000	243000	243000	243000	0
122	20241224	165800	31031540000	243000	243000	243000	243000	13388
123	20241224	165700	31031540000	243000	243000	243000	243000	0
124	20241224	165600	31031540000	243000	243000	243000	243000	0
125	20241224	165500	31031540000	243000	243000	243000	243000	0
126	20241224	165400	31031540000	243000	243000	243000	243000	0
127	20241224	165300	31031540000	243000	243000	243000	243000	0
128	20241224	165200	31031540000	243000	243000	243000	243000	0
129	20241224	165100	31031540000	243000	243000	243000	243000	0
130	20241224	165000	31031540000	243000	243000	243000	243000	0
131	20241224	164900	31031540000	243000	243000	243000	243000	0
132	20241224	164800	31031540000	243000	243000	243000	243000	0
133	20241224	164700	31031540000	243000	243000	243000	243000	0
134	20241224	164600	31031540000	243000	243000	243000	243000	0
135	20241224	164500	31031540000	243000	243000	243000	243000	0
136	20241224	164400	31031540000	243000	243000	243000	243000	0
137	20241224	164300	31031540000	243000	243000	243000	243000	0
138	20241224	164200	31031540000	243000	243000	243000	243000	0
139	20241224	164100	31031540000	243000	243000	243000	243000	0
140	20241224	164000	31031540000	243000	243000	243000	243000	0
141	20241224	163900	31031540000	243000	243000	243000	243000	0
142	20241224	163800	31031540000	243000	243000	243000	243000	0
143	20241224	163700	31031540000	243000	243000	243000	243000	0
144	20241224	163600	31031540000	243000	243000	243000	243000	0
145	20241224	163500	31031540000	243000	243000	243000	243000	0
146	20241224	163400	31031540000	243000	243000	243000	243000	0
147	20241224	163300	31031540000	243000	243000	243000	243000	0
148	20241224	163200	31031540000	243000	243000	243000	243000	0
149	20241224	163100	31031540000	243000	243000	243000	243000	0
150	20241224	163000	31031540000	243000	243000	243000	243000	0
151	20241224	162900	31031540000	243000	243000	243000	243000	0
152	20241224	162800	31031540000	243000	243000	243000	243000	13388
153	20241224	162700	31031540000	243000	243000	243000	243000	0
154	20241224	162600	31031540000	243000	243000	243000	243000	0
155	20241224	162500	31031540000	243000	243000	243000	243000	0
156	20241224	162400	31031540000	243000	243000	243000	243000	0
157	20241224	162300	31031540000	243000	243000	243000	243000	0
158	20241224	162200	31031540000	243000	243000	243000	243000	0
159	20241224	162100	31031540000	243000	243000	243000	243000	0
160	20241224	162000	31031540000	243000	243000	243000	243000	0
161	20241224	161900	31031540000	243000	243000	243000	243000	0
162	20241224	161800	31031540000	243000	243000	243000	243000	0
163	20241224	161700	31031540000	243000	243000	243000	243000	0
164	20241224	161600	31031540000	243000	243000	243000	243000	0
165	20241224	161500	31031540000	243000	243000	243000	243000	0
166	20241224	161400	31031540000	243000	243000	243000	243000	0
167	20241224	161300	31031540000	243000	243000	243000	243000	0
168	20241224	161200	31031540000	243000	243000	243000	243000	0
169	20241224	161100	31031540000	243000	243000	243000	243000	0
170	20241224	161000	31031540000	243000	243000	243000	243000	0
171	20241224	160900	31031540000	243000	243000	243000	243000	0
172	20241224	160800	31031540000	243000	243000	243000	243000	0
173	20241224	160700	31031540000	243000	243000	243000	243000	0
174	20241224	160600	31031540000	243000	243000	243000	243000	0
175	20241224	160500	31031540000	243000	243000	243000	243000	0
176	20241224	160400	31031540000	243000	243000	243000	243000	0
177	20241224	160300	31031540000	243000	243000	243000	243000	0
178	20241224	160200	31031540000	243000	243000	243000	243000	0
179	20241224	160100	31031540000	243000	243000	243000	243000	0
180	20241224	160000	31031540000	243000	243000	243000	243000	0
181	20241224	155900	31031540000	243000	243000	243000	243000	0
182	20241224	155800	31031540000	243000	243000	243000	243000	13388
183	20241224	155700	31031540000	243000	243000	243000	243000	0
184	20241224	155600	31031540000	243000	243000	243000	243000	0
185	20241224	155500	31031540000	243000	243000	243000	243000	0
186	20241224	155400	31031540000	243000	243000	243000	243000	0
187	20241224	155300	31031540000	243000	243000	243000	243000	0
188	20241224	155200	31031540000	243000	243000	243000	243000	0
189	20241224	155100	31031540000	243000	243000	243000	243000	0
190	20241224	155000	31031540000	243000	243000	243000	243000	0
191	20241224	154900	31031540000	243000	243000	243000	243000	0
192	20241224	154800	31031540000	243000	243000	243000	243000	0
193	20241224	154700	31031540000	243000	243000	243000	243000	0
194	20241224	154600	31031540000	243000	243000	243000	243000	0
195	20241224	154500	31031540000	243000	243000	243000	243000	0
196	20241224	154400	31031540000	243000	243000	243000	243000	0
197	20241224	154300	31031540000	243000	243000	243000	243000	0
198	20241224	154200	31031540000	243000	243000	243000	243000	0
199	20241224	154100	31031540000	243000	243000	243000	243000	0
200	20241224	154000	31031540000	243000	243000	243000	243000	0
201	20241224	153900	31031540000	243000	243000	243000	243000	0
202	20241224	153800	31031540000	243000	243000	243000	243000	0
203	20241224	153700	31031540000	243000	243000	243000	243000	0
204	20241224	153600	31031540000	243000	243000	243000	243000	0
205	20241224	153500	31031540000	243000	243000	243000	243000	0
206	20241224	153400	31031540000	243000	243000	243000	243000	0
207	20241224	153300	31031540000	243000	243000	243000	243000	0
208	20241224	153200	31031540000	243000	243000	243000	243000	0
209	20241224	153100	31031540000	243000	243000	243000	243000	0
210	20241224	153000	31031540000	243000	243000	243000	243000	13388
211	20241224	152900	27778256000	242500	242500	242500	242500	0
212	20241224	152800	27778256000	242500	242500	242500	242500	0
213	20241224	152700	27778256000	242500	242500	242500	242500	0
214	20241224	152600	27778256000	242500	242500	242500	242500	0
215	20241224	152500	27778256000	242500	242500	242500	242500	0
216	20241224	152400	27778256000	242500	242500	242500	242500	0
217	20241224	152300	27778256000	242500	242500	242500	242500	0
218	20241224	152200	27778256000	242500	242500	242500	242500	0
219	20241224	152100	27778256000	242500	242500	242500	242500	0
220	20241224	152000	27778256000	242500	242500	242500	242500	0
221	20241224	151900	27778256000	242500	242000	242500	241500	222
222	20241224	151800	27724521500	242000	241500	242500	241500	438
223	20241224	151700	27618528000	241500	241500	242000	241500	242
224	20241224	151600	27560008500	242000	241000	242000	241000	607
225	20241224	151500	27413142500	241000	242000	242000	241000	5871
226	20241224	151400	25997011500	241500	241500	242000	241500	138
227	20241224	151300	25963641500	242000	241500	242000	241500	155
228	20241224	151200	25926163500	242000	241500	242000	241500	188
229	20241224	151100	25880720500	241500	241500	242000	241500	151
230	20241224	151000	25844202000	241500	241500	242000	241500	175
231	20241224	150900	25801898000	242000	241500	242000	241500	177
232	20241224	150800	25759109500	241500	242000	242000	241500	195
233	20241224	150700	25711971500	241500	241500	242000	241500	218
234	20241224	150600	25659282500	242000	241500	242000	241500	177
235	20241224	150500	25616488000	241500	241500	242000	241500	141
236	20241224	150400	25582395000	241500	241500	242000	241500	278
237	20241224	150300	25515163500	242000	242000	242000	241500	258
238	20241224	150200	25452762500	242000	242000	242000	241500	679
239	20241224	150100	25288595500	242000	241500	242500	241500	330
240	20241224	150000	25208772000	241500	242500	242500	241500	437
241	20241224	145900	25102979000	242000	242000	242500	241500	225
242	20241224	145800	25048505000	242000	241500	242500	241500	227
243	20241224	145700	24993589500	242500	242500	242500	241500	526
244	20241224	145600	24866316000	242500	241500	242500	241000	3269
245	20241224	145500	24075613000	241500	241000	241500	241000	592
246	20241224	145400	23932689500	241000	241500	241500	241000	224
247	20241224	145300	23878663000	241500	241000	241500	241000	424
248	20241224	145200	23776312000	241000	241000	241500	241000	165
249	20241224	145100	23736516000	241000	241500	241500	240500	759
250	20241224	145000	23553584000	241500	241000	241500	241000	210
251	20241224	144900	23502921500	241000	241000	241500	241000	169
252	20241224	144800	23462159500	241000	241000	241500	241000	261
253	20241224	144700	23399194000	241000	240500	241500	240500	250
254	20241224	144600	23338930500	240500	241000	241500	240500	276
255	20241224	144500	23272413000	241000	241000	241500	240500	333
256	20241224	144400	23192118500	241000	241000	241500	240000	290
257	20241224	144300	23122334000	241000	241000	241500	240500	274
258	20241224	144200	23056383500	241000	241000	241500	240500	432
259	20241224	144100	22952273000	241000	240500	241500	240500	422
260	20241224	144000	22850604500	241500	241500	241500	240500	239
261	20241224	143900	22792981500	241000	241000	241500	240500	154
262	20241224	143800	22755858000	240500	241500	241500	240500	498
263	20241224	143700	22635815500	241500	241000	241500	241000	221
264	20241224	143600	22582501500	241000	241000	241500	241000	224
265	20241224	143500	22528460000	241000	241500	241500	241000	265
266	20241224	143400	22464553000	241000	241500	241500	241000	238
267	20241224	143300	22407143000	241000	241000	241500	241000	267
268	20241224	143200	22342724000	241000	241500	241500	241000	470
269	20241224	143100	22229341000	241500	241500	241500	241000	105
270	20241224	143000	22204010500	241500	241500	241500	241000	222
271	20241224	142900	22150437500	241000	241000	241500	241000	713
272	20241224	142800	21978567000	241500	241000	241500	240500	915
273	20241224	142700	21758104500	241000	241000	241000	240500	167
274	20241224	142600	21717888000	241000	240500	241000	240500	97
275	20241224	142500	21694537500	240500	241000	241000	240500	123
276	20241224	142400	21664919000	240500	240000	241500	239500	4104
277	20241224	142300	20679263000	240000	239500	240000	239500	100
278	20241224	142200	20655288500	239500	240000	240000	239500	142
279	20241224	142100	20621262000	239500	239500	240000	239500	64
280	20241224	142000	20605927500	239500	239500	240000	239500	107
281	20241224	141900	20580284000	240000	240000	240000	239500	169
282	20241224	141800	20539792500	239500	239500	240000	239500	151
283	20241224	141700	20503621000	239500	240000	240000	239500	140
284	20241224	141600	20470084500	239500	239500	240000	239500	111
285	20241224	141500	20443499000	239500	239500	240000	239500	138
286	20241224	141400	20410446000	240000	239500	240000	239500	54
287	20241224	141300	20397506000	240000	239500	240000	239500	27
288	20241224	141200	20391038500	239500	240000	240000	239500	71
289	20241224	141100	20374026500	239500	239500	240000	239500	53
290	20241224	141000	20361329000	239500	239500	240000	239500	638
291	20241224	140900	20208527500	239500	239500	240000	239500	125
292	20241224	140800	20178570500	239500	239500	240000	239500	128
293	20241224	140700	20147888500	240000	240000	240000	239500	967
294	20241224	140600	19916281500	239500	239500	240000	239500	383
295	20241224	140500	19824477000	239500	240000	240000	239500	385
296	20241224	140400	19732146000	239500	241000	241000	239500	13978
297	20241224	140300	16374667000	241500	241000	241500	241000	34
298	20241224	140200	16366471000	241000	241000	241500	241000	94
299	20241224	140100	16343815500	241500	241000	241500	241000	100
300	20241224	140000	16319710500	241000	241000	241500	241000	129
301	20241224	135900	16288618000	241500	241000	241500	241000	329
302	20241224	135800	16209320500	241000	241500	242000	241000	665
303	20241224	135700	16048752000	241500	241500	242000	241500	85
304	20241224	135600	16028224000	242000	242000	242000	241500	75
305	20241224	135500	16010104000	242000	241500	242000	241500	84
306	20241224	135400	15989816500	241500	241500	242000	241500	45
307	20241224	135300	15978939500	242000	242000	242000	241500	55
308	20241224	135200	15965656000	241500	241500	241500	241500	31
309	20241224	135100	15958169500	241500	242000	242000	241500	89
310	20241224	135000	15936672500	241500	241500	242000	241500	45
311	20241224	134900	15925804000	241500	241500	242000	241500	31
312	20241224	134800	15918317000	241500	242000	242000	241500	43
313	20241224	134700	15907928000	241500	241500	242000	241500	35
314	20241224	134600	15899475000	241500	241500	242000	241500	41
315	20241224	134500	15889572500	241500	242000	242000	241500	35
316	20241224	134400	15881117000	241500	241500	241500	241500	41
317	20241224	134300	15871215500	241500	241500	242000	241500	32
318	20241224	134200	15863487000	241500	241500	242000	241500	87
319	20241224	134100	15842473000	241500	241500	242000	241500	29
320	20241224	134000	15835463000	241500	241500	242000	241500	51
321	20241224	133900	15823146000	241500	241500	242000	241500	123
322	20241224	133800	15793439000	241500	241500	242000	241500	26
323	20241224	133700	15787159500	241500	241500	242000	241500	41
324	20241224	133600	15777257500	241500	241500	242000	241500	37
325	20241224	133500	15768318000	241500	241500	241500	241500	34
326	20241224	133400	15760107000	241500	241500	241500	241500	34
327	20241224	133300	15751896000	241500	241500	242000	241500	43
328	20241224	133200	15741509000	241500	241500	241500	241500	29
329	20241224	133100	15734505500	241500	241500	241500	241500	29
330	20241224	133000	15727502000	242000	242000	242000	241500	27
331	20241224	132900	15720976000	241500	242000	242000	241500	107
332	20241224	132800	15695132000	242000	242000	242000	241500	268
333	20241224	132700	15630287500	242000	242000	242500	241500	239
334	20241224	132600	15572453000	242000	242000	242000	242000	207
335	20241224	132500	15522359000	242000	242000	242000	241500	28
336	20241224	132400	15515593500	242000	242000	243000	241000	13825
337	20241224	132300	12178425000	242000	242000	242500	242000	83
338	20241224	132200	12158335500	242000	242000	242000	242000	33
339	20241224	132100	12150349500	242000	242000	242500	242000	98
340	20241224	132000	12126631000	242000	242000	242500	242000	99
341	20241224	131900	12102672000	242000	242000	242500	242000	36
342	20241224	131800	12093959500	242000	242000	242500	242000	83
343	20241224	131700	12073869000	242000	242000	242000	242000	32
344	20241224	131600	12066125000	242000	242000	242000	242000	90
345	20241224	131500	12044345000	242000	242000	242500	242000	97
346	20241224	131400	12020868000	242000	242000	242000	242000	45
347	20241224	131300	12009978000	242000	241500	242000	241500	54
348	20241224	131200	11996916500	242000	242000	242000	241500	140
349	20241224	131100	11963039500	242000	242500	242500	242000	126
350	20241224	131000	11932546000	242500	242500	242500	242000	22
351	20241224	130900	11927221000	242500	242000	242500	242000	14
352	20241224	130800	11923830000	242000	242000	242500	242000	65
353	20241224	130700	11908099000	242000	242000	242500	242000	36
354	20241224	130600	11899386500	242000	242000	242500	242000	13
355	20241224	130500	11896239000	242000	242000	242000	242000	11
356	20241224	130400	11893577000	242500	242000	242500	242000	86
357	20241224	130300	11872761500	241500	242000	242000	241500	17
358	20241224	130200	11868655500	241500	242000	242000	241500	515
359	20241224	130100	11744036000	242000	242000	242500	242000	44
360	20241224	130000	11733387500	242500	242500	242500	242000	22
361	20241224	125900	11728059500	242500	242000	242500	242000	52
362	20241224	125800	11715473500	242000	242000	242500	242000	10
363	20241224	125700	11713053000	242500	242000	242500	242000	21
364	20241224	125600	11707967500	242000	242500	242500	242000	32
365	20241224	125500	11700223000	242000	242000	242500	242000	180
366	20241224	125400	11656662000	242000	242000	242500	242000	31
367	20241224	125300	11649157500	242000	242500	242500	242000	23
368	20241224	125200	11643590000	242000	242500	242500	242000	27
369	20241224	125100	11637052500	242000	242000	242000	242000	24
370	20241224	125000	11631244500	242000	242000	242500	242000	26
371	20241224	124900	11624951000	242500	242500	242500	242000	7
372	20241224	124800	11623255000	242000	242000	242500	242000	26
373	20241224	124700	11616961500	242000	242000	242000	242000	13
374	20241224	124600	11613815500	242000	242500	242500	242000	31
375	20241224	124500	11606309500	242500	242000	242500	242000	25
376	20241224	124400	11600258500	242000	242500	242500	242000	6
377	20241224	124300	11598804000	242000	242500	242500	242000	24
378	20241224	124200	11592995000	242500	242000	242500	242000	26
379	20241224	124100	11586700500	242000	242000	242500	242000	45
380	20241224	124000	11575809500	242000	242000	242500	242000	20
381	20241224	123900	11570967500	242000	242500	242500	242000	23
382	20241224	123800	11565401000	242000	242500	242500	242000	19
383	20241224	123700	11560802000	242000	241500	242500	241000	4577
384	20241224	123600	10451345500	241500	242000	242000	241000	96
385	20241224	123500	10428165000	241000	241500	242000	241000	138
386	20241224	123400	10394851500	241500	242000	242000	241000	455
387	20241224	123300	10284979000	241500	241500	242000	241500	20
388	20241224	123200	10280148500	241500	241500	242000	241500	101
389	20241224	123100	10255756000	241500	242000	242000	241500	42
390	20241224	123000	10245606000	242000	241500	242000	241500	104
391	20241224	122900	10220489000	242000	241500	242000	241500	30
392	20241224	122800	10213243000	241500	241500	242000	241500	26
393	20241224	122700	10206961000	241500	241500	242000	241500	99
394	20241224	122600	10183052000	241500	241500	241500	241500	3
395	20241224	122500	10182327500	242000	241500	242000	241500	36
396	20241224	122400	10173629500	241500	241500	242000	241500	205
397	20241224	122300	10124121000	241500	242000	242000	241500	247
398	20241224	122200	10064468000	241500	242000	242000	241500	43
399	20241224	122100	10054082000	241500	241500	242000	241500	65
400	20241224	122000	10038383500	241500	241500	242000	241500	36
401	20241224	121900	10029689000	241500	242000	242000	241500	42
402	20241224	121800	10019543000	242000	242500	242500	242000	66
403	20241224	121700	10003570500	242500	242000	242500	242000	178
404	20241224	121600	9960493500	242000	242000	242500	242000	45
405	20241224	121500	9949601500	242000	242000	242500	242000	30
406	20241224	121400	9942341000	242000	242000	242500	242000	42
407	20241224	121300	9932174000	242000	242000	242500	242000	45
408	20241224	121200	9921282500	242500	242000	242500	242000	37
409	20241224	121100	9912327500	242000	242500	242500	242000	39
410	20241224	121000	9902887500	242500	242000	242500	242000	44
411	20241224	120900	9892237000	242000	242500	242500	242000	57
412	20241224	120800	9878442500	242000	242000	242500	242000	39
413	20241224	120700	9869003000	242000	241500	242500	241500	134
414	20241224	120600	9836575500	242000	241500	242000	241500	392
415	20241224	120500	9741732000	241500	241500	242000	241500	47
416	20241224	120400	9730379500	242000	241500	242000	241500	19
417	20241224	120300	9725790000	241500	241500	242000	241500	53
418	20241224	120200	9712984000	241500	242000	242000	241500	30
419	20241224	120100	9705728000	242000	242000	242500	241500	114
420	20241224	120000	9678149500	241500	242000	242500	241500	792
421	20241224	115900	9486509500	241500	241500	242000	241500	881
422	20241224	115800	9273747500	241500	241500	242000	241500	40
423	20241224	115700	9264086000	241500	241500	242000	241500	72
424	20241224	115600	9246697500	242000	241500	242000	241500	70
425	20241224	115500	9229792000	242000	241500	242000	241500	755
426	20241224	115400	9047457000	241500	241500	242000	241500	83
427	20241224	115300	9027411000	242000	241500	242000	241500	109
428	20241224	115200	9001086500	242000	241500	242000	241500	32
429	20241224	115100	8993356000	241500	241500	242000	241500	87
430	20241224	115000	8972345000	242000	242000	242000	241500	32
431	20241224	114900	8964614000	241500	241500	242000	241500	32
432	20241224	114800	8956880000	241500	242000	242000	241500	73
433	20241224	114700	8939239000	242000	242000	242000	241500	99
434	20241224	114600	8915321500	242500	242000	242500	241500	30
435	20241224	114500	8908062000	241500	242000	242000	241500	117
436	20241224	114400	8879763000	242000	242000	242500	242000	161
437	20241224	114300	8840799500	242000	242000	242500	242000	55
438	20241224	114200	8827488500	242000	242000	242500	242000	75
439	20241224	114100	8809337500	242000	242500	242500	242000	48
440	20241224	114000	8797719500	242500	242000	242500	242000	10
441	20241224	113900	8795298000	242000	242000	242500	241500	41
442	20241224	113800	8785376500	242500	242000	242500	241500	97
443	20241224	113700	8761906000	242000	241500	242000	241500	27
444	20241224	113600	8755383000	241500	242000	242500	241500	130
445	20241224	113500	8723924000	242000	241500	242000	241500	71
446	20241224	113400	8706746500	242000	242000	242000	241500	91
447	20241224	113300	8684734500	242500	242000	242500	242000	10
448	20241224	113200	8682312500	242000	242000	242500	242000	34
449	20241224	113100	8674083000	242000	241500	242500	241500	114
450	20241224	113000	8646504500	241500	242000	242000	241500	85
451	20241224	112900	8625947000	242000	241500	242000	241500	38
452	20241224	112800	8616761000	242000	242000	242500	242000	143
453	20241224	112700	8582154000	242500	242000	243000	241000	10977
454	20241224	112600	5929760000	242000	242000	242500	242000	28
455	20241224	112500	5922983000	242000	242000	242500	242000	74
456	20241224	112400	5905073500	242000	242500	243000	242000	224
457	20241224	112300	5850763000	242500	242500	243000	242500	40
458	20241224	112200	5841061000	242500	243000	243000	242500	67
459	20241224	112100	5824799000	242500	242500	243000	242500	255
460	20241224	112000	5762939500	243000	243000	243000	242500	84
461	20241224	111900	5742564000	242500	242500	243000	242500	37
462	20241224	111800	5733591000	242500	242500	243000	242500	153
463	20241224	111700	5696470500	242500	242500	243000	242500	73
464	20241224	111600	5678767000	243000	242500	243000	242500	15
465	20241224	111500	5675128000	242500	243000	243500	242500	107
466	20241224	111400	5649127000	243500	243000	243500	243000	33
467	20241224	111300	5641105000	243500	243000	243500	243000	13
468	20241224	111200	5637945500	243500	243000	243500	243000	37
469	20241224	111100	5628953500	243000	243000	243500	243000	17
470	20241224	111000	5624821000	243000	243000	243500	243000	39
471	20241224	110900	5615343500	242500	242500	243000	242500	715
472	20241224	110800	5441812500	243000	242500	243000	242500	23
473	20241224	110700	5436231500	242500	242500	243000	242500	92
474	20241224	110600	5413921000	242500	242500	243000	242500	69
475	20241224	110500	5397188000	242500	243000	243500	242500	88
476	20241224	110400	5375811500	243000	243000	243500	242500	662
477	20241224	110300	5214971500	243500	243000	243500	243000	9
478	20241224	110200	5212783500	243000	243000	243500	243000	69
479	20241224	110100	5196014500	243000	243500	243500	243000	24
480	20241224	110000	5190181500	243500	243000	243500	243000	22
481	20241224	105900	5184834500	243000	243500	243500	243000	46
482	20241224	105800	5173650000	243000	243000	243500	243000	34
483	20241224	105700	5165387000	243000	243500	243500	243000	27
484	20241224	105600	5158825500	243500	243000	243500	243000	27
485	20241224	105500	5152262500	243500	243000	243500	243000	30
486	20241224	105400	5144972000	243000	243500	243500	243000	23
487	20241224	105300	5139381500	243500	243000	243500	243000	21
488	20241224	105200	5134276500	243000	243500	243500	243000	26
489	20241224	105100	5127958000	243000	243000	243500	243000	22
490	20241224	105000	5122611500	243500	243000	243500	243000	23
491	20241224	104900	5117020500	243000	243500	243500	243000	131
492	20241224	104800	5085137000	243500	244000	244000	243500	48
493	20241224	104700	5073446000	243500	243500	243500	243500	17
494	20241224	104600	5069306500	243500	243500	244000	243500	24
495	20241224	104500	5063462000	243500	243500	244000	243500	23
496	20241224	104400	5057858500	243500	243500	244000	243500	37
497	20241224	104300	5048848000	243500	243500	243500	243500	12
498	20241224	104200	5045926000	243500	244000	244000	243500	18
499	20241224	104100	5041540500	243500	243500	244000	243500	27
500	20241224	104000	5034965500	243500	243500	244000	243500	33
501	20241224	103900	5026928500	243500	243500	244000	243500	29
502	20241224	103800	5019865500	243500	243500	244000	243500	16
503	20241224	103700	5015969000	244000	244000	244000	243500	159
504	20241224	103600	4977249000	244000	243500	244000	243500	111
505	20241224	103500	4950200500	243500	243500	244000	243500	415
506	20241224	103400	4849063500	244500	243000	244500	243000	1036
507	20241224	103300	4596515500	243000	243000	243500	243000	115
508	20241224	103200	4568539000	243000	243000	243500	243000	33
509	20241224	103100	4560519500	243000	243500	243500	243000	43
510	20241224	103000	4550063000	243500	243500	243500	242500	35
511	20241224	102900	4541557500	243000	243000	243500	243000	183
512	20241224	102800	4497088000	243000	243000	243500	243000	96
513	20241224	102700	4473757000	243000	243000	243500	243000	609
514	20241224	102600	4325768500	243000	243000	243500	243000	63
515	20241224	102500	4310459000	243000	243000	243500	243000	319
516	20241224	102400	4232941500	243000	243500	243500	243000	39
517	20241224	102300	4223454500	243000	243000	243500	243000	11
518	20241224	102200	4220780500	243000	243000	243500	243000	1386
519	20241224	102100	3883929000	243000	242500	243000	242500	24
520	20241224	102000	3878098500	242500	242500	243000	242500	42
521	20241224	101900	3867912500	242500	242500	243000	242500	28
522	20241224	101800	3861121000	242500	243000	243000	242500	29
523	20241224	101700	3854088000	242500	242500	242500	242500	35
524	20241224	101600	3845600500	243000	242500	243000	242500	5
525	20241224	101500	3844387000	242500	243000	243000	242500	34
526	20241224	101400	3836140500	243000	242500	243000	242500	9
527	20241224	101300	3833956500	242500	242500	243000	242500	34
528	20241224	101200	3825711000	243000	242500	243000	242500	21
529	20241224	101100	3820617500	242500	242500	243000	242500	90
530	20241224	101000	3798753000	242500	243000	243000	242500	22
531	20241224	100900	3793416500	243000	242500	243000	242500	241
532	20241224	100800	3734969000	243000	242500	243000	242500	71
533	20241224	100700	3717748500	243000	242000	243000	241500	561
534	20241224	100600	3581704500	242000	242000	242500	242000	26
535	20241224	100500	3575409500	242000	242000	242500	241500	147
536	20241224	100400	3539827000	242000	242000	242000	241500	75
537	20241224	100300	3521702000	242000	242000	242500	242000	46
538	20241224	100200	3510566500	242500	241500	242500	241500	358
539	20241224	100100	3423945500	241500	241500	242000	241500	204
540	20241224	100000	3374599500	242000	242000	242500	241500	166
541	20241224	095900	3334445000	242000	242000	242000	241500	241
542	20241224	095800	3276137000	242000	242000	242500	242000	506
543	20241224	095700	3153684500	242000	242000	242500	242000	65
544	20241224	095600	3137953500	242000	242000	242500	242000	59
545	20241224	095500	3123675000	242000	242000	242500	242000	84
546	20241224	095400	3103345500	242000	242500	242500	242000	50
547	20241224	095300	3091244500	242500	242500	243000	242000	64
548	20241224	095200	3075744000	243000	242500	243000	242500	68
549	20241224	095100	3059253000	243000	242500	243000	242500	74
550	20241224	095000	3041307500	243000	243500	243500	242500	199
551	20241224	094900	2992916500	243500	242500	243500	242000	1356
552	20241224	094800	2663212000	242500	243000	243000	242500	200
553	20241224	094700	2614711500	242500	242500	243000	242500	93
554	20241224	094600	2592158500	242500	242500	242500	242000	101
555	20241224	094500	2567669500	242500	242500	243000	242500	42
556	20241224	094400	2557483000	243000	242500	243000	242500	84
557	20241224	094300	2537110500	242500	242500	243000	242500	283
558	20241224	094200	2468481500	242000	242000	242000	242000	281
559	20241224	094100	2400479500	242000	242000	242500	242000	326
560	20241224	094000	2321449000	242000	242000	242500	242000	55
561	20241224	093900	2308138500	242000	242000	242500	242000	62
562	20241224	093800	2293132000	242000	242500	243000	242000	620
563	20241224	093700	2142782500	242500	242500	242500	242500	40
564	20241224	093600	2133082500	242500	242500	242500	242500	101
565	20241224	093500	2108590000	242500	242500	243000	242500	63
566	20241224	093400	2093309000	242500	242500	242500	242500	72
567	20241224	093300	2075849000	242500	242500	243000	242500	58
568	20241224	093200	2061783500	242500	243500	243500	242500	15
569	20241224	093100	2058143000	243500	242500	243500	242500	186
570	20241224	093000	2012979500	242500	242500	243000	242500	670
571	20241224	092900	1850466000	242500	243000	243000	242500	190
572	20241224	092800	1804310500	243000	243000	243500	243000	91
573	20241224	092700	1782197000	243500	243500	243500	243000	550
574	20241224	092600	1648325500	243500	244000	244000	243500	29
575	20241224	092500	1641263000	243500	243500	243500	243500	63
576	20241224	092400	1625922500	243500	244000	244000	243500	59
577	20241224	092300	1611555500	243500	243500	243500	243500	19
578	20241224	092200	1606929000	244000	244000	244000	244000	154
579	20241224	092100	1569353000	244000	244000	244500	244000	50
580	20241224	092000	1557152500	244000	244500	244500	244000	161
581	20241224	091900	1517855500	244500	244000	244500	244000	83
582	20241224	091800	1497597500	244000	244000	244500	244000	40
583	20241224	091700	1487834000	244000	244000	244500	244000	72
584	20241224	091600	1470259500	244000	244000	244500	244000	126
585	20241224	091500	1439514000	244000	244000	244500	244000	49
586	20241224	091400	1427555500	244000	244000	244000	244000	45
587	20241224	091300	1416575500	244000	244000	244000	244000	100
588	20241224	091200	1392175500	244000	244500	244500	244000	519
589	20241224	091100	1265337000	244500	244500	245000	244500	148
590	20241224	091000	1229139500	245000	245000	245000	244000	277
591	20241224	090900	1161409000	243500	244500	245000	243500	585
592	20241224	090800	1018552000	244500	245000	245000	244500	133
593	20241224	090700	986033000	244500	245500	245500	244500	653
594	20241224	090600	825963000	245500	245500	246000	245500	302
595	20241224	090500	751811500	246000	245500	246000	245500	588
596	20241224	090400	607180000	246000	245500	246000	245500	149
597	20241224	090300	570573000	245500	244000	246000	244000	1258
598	20241224	090200	262544000	244000	244000	244500	244000	70
599	20241224	090100	245455000	244000	244500	244500	243500	524
600	20241224	090000	117618000	244500	244000	244500	244000	481