KissMeData/012330/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185800	22592093500	242000	242000	242000	242000	28871
3	20241226	185700	22592093500	242000	242000	242000	242000	0
4	20241226	185600	22592093500	242000	242000	242000	242000	0
5	20241226	185500	22592093500	242000	242000	242000	242000	0
6	20241226	185400	22592093500	242000	242000	242000	242000	0
7	20241226	185300	22592093500	242000	242000	242000	242000	0
8	20241226	185200	22592093500	242000	242000	242000	242000	0
9	20241226	185100	22592093500	242000	242000	242000	242000	0
10	20241226	185000	22592093500	242000	242000	242000	242000	0
11	20241226	184900	22592093500	242000	242000	242000	242000	0
12	20241226	184800	22592093500	242000	242000	242000	242000	0
13	20241226	184700	22592093500	242000	242000	242000	242000	0
14	20241226	184600	22592093500	242000	242000	242000	242000	0
15	20241226	184500	22592093500	242000	242000	242000	242000	0
16	20241226	184400	22592093500	242000	242000	242000	242000	0
17	20241226	184300	22592093500	242000	242000	242000	242000	0
18	20241226	184200	22592093500	242000	242000	242000	242000	0
19	20241226	184100	22592093500	242000	242000	242000	242000	0
20	20241226	184000	22592093500	242000	242000	242000	242000	0
21	20241226	183900	22592093500	242000	242000	242000	242000	0
22	20241226	183800	22592093500	242000	242000	242000	242000	0
23	20241226	183700	22592093500	242000	242000	242000	242000	0
24	20241226	183600	22592093500	242000	242000	242000	242000	0
25	20241226	183500	22592093500	242000	242000	242000	242000	0
26	20241226	183400	22592093500	242000	242000	242000	242000	0
27	20241226	183300	22592093500	242000	242000	242000	242000	0
28	20241226	183200	22592093500	242000	242000	242000	242000	0
29	20241226	183100	22592093500	242000	242000	242000	242000	0
30	20241226	183000	22592093500	242000	242000	242000	242000	0
31	20241226	182900	22592093500	242000	242000	242000	242000	0
32	20241226	182800	22592093500	242000	242000	242000	242000	28871
33	20241226	182700	22592093500	242000	242000	242000	242000	0
34	20241226	182600	22592093500	242000	242000	242000	242000	0
35	20241226	182500	22592093500	242000	242000	242000	242000	0
36	20241226	182400	22592093500	242000	242000	242000	242000	0
37	20241226	182300	22592093500	242000	242000	242000	242000	0
38	20241226	182200	22592093500	242000	242000	242000	242000	0
39	20241226	182100	22592093500	242000	242000	242000	242000	0
40	20241226	182000	22592093500	242000	242000	242000	242000	0
41	20241226	181900	22592093500	242000	242000	242000	242000	0
42	20241226	181800	22592093500	242000	242000	242000	242000	0
43	20241226	181700	22592093500	242000	242000	242000	242000	0
44	20241226	181600	22592093500	242000	242000	242000	242000	0
45	20241226	181500	22592093500	242000	242000	242000	242000	0
46	20241226	181400	22592093500	242000	242000	242000	242000	0
47	20241226	181300	22592093500	242000	242000	242000	242000	0
48	20241226	181200	22592093500	242000	242000	242000	242000	0
49	20241226	181100	22592093500	242000	242000	242000	242000	0
50	20241226	181000	22592093500	242000	242000	242000	242000	0
51	20241226	180900	22592093500	242000	242000	242000	242000	0
52	20241226	180800	22592093500	242000	242000	242000	242000	0
53	20241226	180700	22592093500	242000	242000	242000	242000	0
54	20241226	180600	22592093500	242000	242000	242000	242000	0
55	20241226	180500	22592093500	242000	242000	242000	242000	0
56	20241226	180400	22592093500	242000	242000	242000	242000	0
57	20241226	180300	22592093500	242000	242000	242000	242000	0
58	20241226	180200	22592093500	242000	242000	242000	242000	0
59	20241226	180100	22592093500	242000	242000	242000	242000	0
60	20241226	180000	22592093500	242000	242000	242000	242000	0
61	20241226	175900	22592093500	242000	242000	242000	242000	0
62	20241226	175800	22592093500	242000	242000	242000	242000	28871
63	20241226	175700	22592093500	242000	242000	242000	242000	0
64	20241226	175600	22592093500	242000	242000	242000	242000	0
65	20241226	175500	22592093500	242000	242000	242000	242000	0
66	20241226	175400	22592093500	242000	242000	242000	242000	0
67	20241226	175300	22592093500	242000	242000	242000	242000	0
68	20241226	175200	22592093500	242000	242000	242000	242000	0
69	20241226	175100	22592093500	242000	242000	242000	242000	0
70	20241226	175000	22592093500	242000	242000	242000	242000	0
71	20241226	174900	22592093500	242000	242000	242000	242000	0
72	20241226	174800	22592093500	242000	242000	242000	242000	0
73	20241226	174700	22592093500	242000	242000	242000	242000	0
74	20241226	174600	22592093500	242000	242000	242000	242000	0
75	20241226	174500	22592093500	242000	242000	242000	242000	0
76	20241226	174400	22592093500	242000	242000	242000	242000	0
77	20241226	174300	22592093500	242000	242000	242000	242000	0
78	20241226	174200	22592093500	242000	242000	242000	242000	0
79	20241226	174100	22592093500	242000	242000	242000	242000	0
80	20241226	174000	22592093500	242000	242000	242000	242000	0
81	20241226	173900	22592093500	242000	242000	242000	242000	0
82	20241226	173800	22592093500	242000	242000	242000	242000	0
83	20241226	173700	22592093500	242000	242000	242000	242000	0
84	20241226	173600	22592093500	242000	242000	242000	242000	0
85	20241226	173500	22592093500	242000	242000	242000	242000	0
86	20241226	173400	22592093500	242000	242000	242000	242000	0
87	20241226	173300	22592093500	242000	242000	242000	242000	0
88	20241226	173200	22592093500	242000	242000	242000	242000	0
89	20241226	173100	22592093500	242000	242000	242000	242000	0
90	20241226	173000	22592093500	242000	242000	242000	242000	0
91	20241226	172900	22592093500	242000	242000	242000	242000	0
92	20241226	172800	22592093500	242000	242000	242000	242000	28871
93	20241226	172700	22592093500	242000	242000	242000	242000	0
94	20241226	172600	22592093500	242000	242000	242000	242000	0
95	20241226	172500	22592093500	242000	242000	242000	242000	0
96	20241226	172400	22592093500	242000	242000	242000	242000	0
97	20241226	172300	22592093500	242000	242000	242000	242000	0
98	20241226	172200	22592093500	242000	242000	242000	242000	0
99	20241226	172100	22592093500	242000	242000	242000	242000	0
100	20241226	172000	22592093500	242000	242000	242000	242000	0
101	20241226	171900	22592093500	242000	242000	242000	242000	0
102	20241226	171800	22592093500	242000	242000	242000	242000	0
103	20241226	171700	22592093500	242000	242000	242000	242000	0
104	20241226	171600	22592093500	242000	242000	242000	242000	0
105	20241226	171500	22592093500	242000	242000	242000	242000	0
106	20241226	171400	22592093500	242000	242000	242000	242000	0
107	20241226	171300	22592093500	242000	242000	242000	242000	0
108	20241226	171200	22592093500	242000	242000	242000	242000	0
109	20241226	171100	22592093500	242000	242000	242000	242000	0
110	20241226	171000	22592093500	242000	242000	242000	242000	0
111	20241226	170900	22592093500	242000	242000	242000	242000	0
112	20241226	170800	22592093500	242000	242000	242000	242000	0
113	20241226	170700	22592093500	242000	242000	242000	242000	0
114	20241226	170600	22592093500	242000	242000	242000	242000	0
115	20241226	170500	22592093500	242000	242000	242000	242000	0
116	20241226	170400	22592093500	242000	242000	242000	242000	0
117	20241226	170300	22592093500	242000	242000	242000	242000	0
118	20241226	170200	22592093500	242000	242000	242000	242000	0
119	20241226	170100	22592093500	242000	242000	242000	242000	0
120	20241226	170000	22592093500	242000	242000	242000	242000	0
121	20241226	165900	22592093500	242000	242000	242000	242000	0
122	20241226	165800	22592093500	242000	242000	242000	242000	28871
123	20241226	165700	22592093500	242000	242000	242000	242000	0
124	20241226	165600	22592093500	242000	242000	242000	242000	0
125	20241226	165500	22592093500	242000	242000	242000	242000	0
126	20241226	165400	22592093500	242000	242000	242000	242000	0
127	20241226	165300	22592093500	242000	242000	242000	242000	0
128	20241226	165200	22592093500	242000	242000	242000	242000	0
129	20241226	165100	22592093500	242000	242000	242000	242000	0
130	20241226	165000	22592093500	242000	242000	242000	242000	0
131	20241226	164900	22592093500	242000	242000	242000	242000	0
132	20241226	164800	22592093500	242000	242000	242000	242000	0
133	20241226	164700	22592093500	242000	242000	242000	242000	0
134	20241226	164600	22592093500	242000	242000	242000	242000	0
135	20241226	164500	22592093500	242000	242000	242000	242000	0
136	20241226	164400	22592093500	242000	242000	242000	242000	0
137	20241226	164300	22592093500	242000	242000	242000	242000	0
138	20241226	164200	22592093500	242000	242000	242000	242000	0
139	20241226	164100	22592093500	242000	242000	242000	242000	0
140	20241226	164000	22592093500	242000	242000	242000	242000	0
141	20241226	163900	22592093500	242000	242000	242000	242000	0
142	20241226	163800	22592093500	242000	242000	242000	242000	0
143	20241226	163700	22592093500	242000	242000	242000	242000	0
144	20241226	163600	22592093500	242000	242000	242000	242000	0
145	20241226	163500	22592093500	242000	242000	242000	242000	0
146	20241226	163400	22592093500	242000	242000	242000	242000	0
147	20241226	163300	22592093500	242000	242000	242000	242000	0
148	20241226	163200	22592093500	242000	242000	242000	242000	0
149	20241226	163100	22592093500	242000	242000	242000	242000	0
150	20241226	163000	22592093500	242000	242000	242000	242000	0
151	20241226	162900	22592093500	242000	242000	242000	242000	0
152	20241226	162800	22592093500	242000	242000	242000	242000	28871
153	20241226	162700	22592093500	242000	242000	242000	242000	0
154	20241226	162600	22592093500	242000	242000	242000	242000	0
155	20241226	162500	22592093500	242000	242000	242000	242000	0
156	20241226	162400	22592093500	242000	242000	242000	242000	0
157	20241226	162300	22592093500	242000	242000	242000	242000	0
158	20241226	162200	22592093500	242000	242000	242000	242000	0
159	20241226	162100	22592093500	242000	242000	242000	242000	0
160	20241226	162000	22592093500	242000	242000	242000	242000	0
161	20241226	161900	22592093500	242000	242000	242000	242000	0
162	20241226	161800	22592093500	242000	242000	242000	242000	0
163	20241226	161700	22592093500	242000	242000	242000	242000	0
164	20241226	161600	22592093500	242000	242000	242000	242000	0
165	20241226	161500	22592093500	242000	242000	242000	242000	0
166	20241226	161400	22592093500	242000	242000	242000	242000	0
167	20241226	161300	22592093500	242000	242000	242000	242000	0
168	20241226	161200	22592093500	242000	242000	242000	242000	0
169	20241226	161100	22592093500	242000	242000	242000	242000	0
170	20241226	161000	22592093500	242000	242000	242000	242000	0
171	20241226	160900	22592093500	242000	242000	242000	242000	0
172	20241226	160800	22592093500	242000	242000	242000	242000	0
173	20241226	160700	22592093500	242000	242000	242000	242000	0
174	20241226	160600	22592093500	242000	242000	242000	242000	0
175	20241226	160500	22592093500	242000	242000	242000	242000	0
176	20241226	160400	22592093500	242000	242000	242000	242000	0
177	20241226	160300	22592093500	242000	242000	242000	242000	0
178	20241226	160200	22592093500	242000	242000	242000	242000	0
179	20241226	160100	22592093500	242000	242000	242000	242000	0
180	20241226	160000	22592093500	242000	242000	242000	242000	0
181	20241226	155900	22592093500	242000	242000	242000	242000	0
182	20241226	155800	22592093500	242000	242000	242000	242000	28871
183	20241226	155700	22592093500	242000	242000	242000	242000	0
184	20241226	155600	22592093500	242000	242000	242000	242000	0
185	20241226	155500	22592093500	242000	242000	242000	242000	0
186	20241226	155400	22592093500	242000	242000	242000	242000	0
187	20241226	155300	22592093500	242000	242000	242000	242000	0
188	20241226	155200	22592093500	242000	242000	242000	242000	0
189	20241226	155100	22592093500	242000	242000	242000	242000	0
190	20241226	155000	22592093500	242000	242000	242000	242000	0
191	20241226	154900	22592093500	242000	242000	242000	242000	0
192	20241226	154800	22592093500	242000	242000	242000	242000	0
193	20241226	154700	22592093500	242000	242000	242000	242000	0
194	20241226	154600	22592093500	242000	242000	242000	242000	0
195	20241226	154500	22592093500	242000	242000	242000	242000	0
196	20241226	154400	22592093500	242000	242000	242000	242000	0
197	20241226	154300	22592093500	242000	242000	242000	242000	0
198	20241226	154200	22592093500	242000	242000	242000	242000	0
199	20241226	154100	22592093500	242000	242000	242000	242000	0
200	20241226	154000	22592093500	242000	242000	242000	242000	0
201	20241226	153900	22592093500	242000	242000	242000	242000	0
202	20241226	153800	22592093500	242000	242000	242000	242000	0
203	20241226	153700	22592093500	242000	242000	242000	242000	0
204	20241226	153600	22592093500	242000	242000	242000	242000	0
205	20241226	153500	22592093500	242000	242000	242000	242000	0
206	20241226	153400	22592093500	242000	242000	242000	242000	0
207	20241226	153300	22592093500	242000	242000	242000	242000	0
208	20241226	153200	22592093500	242000	242000	242000	242000	0
209	20241226	153100	22592093500	242000	242000	242000	242000	0
210	20241226	153000	22592093500	242000	242000	242000	242000	28871
211	20241226	152900	15605311500	243000	243000	243000	243000	0
212	20241226	152800	15605311500	243000	243000	243000	243000	0
213	20241226	152700	15605311500	243000	243000	243000	243000	0
214	20241226	152600	15605311500	243000	243000	243000	243000	0
215	20241226	152500	15605311500	243000	243000	243000	243000	0
216	20241226	152400	15605311500	243000	243000	243000	243000	0
217	20241226	152300	15605311500	243000	243000	243000	243000	0
218	20241226	152200	15605311500	243000	243000	243000	243000	0
219	20241226	152100	15605311500	243000	243000	243000	243000	0
220	20241226	152000	15605311500	243000	243000	243000	243000	0
221	20241226	151900	15605311500	243000	243500	243500	242500	221
222	20241226	151800	15551578500	243000	243000	243500	243000	313
223	20241226	151700	15475445000	243500	243500	243500	242500	276
224	20241226	151600	15408341000	243500	243500	243500	242500	284
225	20241226	151500	15339277500	243000	242500	243500	242500	263
226	20241226	151400	15275363500	242500	243000	243000	242500	330
227	20241226	151300	15195213000	242500	242500	243000	242500	204
228	20241226	151200	15145684500	243000	243000	243000	242500	186
229	20241226	151100	15100509500	243000	242500	243000	242500	149
230	20241226	151000	15064328500	242500	243000	243000	242500	193
231	20241226	150900	15017448000	242500	242500	243000	242500	85
232	20241226	150800	14996814500	243000	243000	243500	242000	694
233	20241226	150700	14828438000	243500	243000	243500	242500	87
234	20241226	150600	14807297500	243000	242500	243500	242500	140
235	20241226	150500	14773268000	243000	243000	243500	242500	215
236	20241226	150400	14721001000	243000	243000	243500	243000	166
237	20241226	150300	14680625000	243000	242500	243500	242500	164
238	20241226	150200	14640794500	242500	243000	243000	242500	194
239	20241226	150100	14593673000	243000	242500	243000	242500	78
240	20241226	150000	14574730500	243000	243000	243000	242500	159
241	20241226	145900	14536110000	242500	242500	243000	242500	147
242	20241226	145800	14500435500	243000	243000	243000	242500	145
243	20241226	145700	14465236500	243000	242500	243000	242500	103
244	20241226	145600	14440225000	242500	242500	243000	242500	97
245	20241226	145500	14416677500	242500	243000	243000	242500	142
246	20241226	145400	14382208500	242500	242500	243000	242500	96
247	20241226	145300	14358909000	242500	243000	243000	242500	225
248	20241226	145200	14304297000	243500	243500	243500	243000	123
249	20241226	145100	14274386500	243000	243500	243500	243000	110
250	20241226	145000	14247625500	243500	243500	243500	242500	563
251	20241226	144900	14110826000	243500	243000	243500	243000	140
252	20241226	144800	14076756500	243000	243000	243500	243000	295
253	20241226	144700	14005038500	243000	243000	243500	243000	145
254	20241226	144600	13969767500	243000	243000	243500	243000	242
255	20241226	144500	13910852000	243500	243500	243500	243000	107
256	20241226	144400	13884811000	243000	243000	243500	243000	109
257	20241226	144300	13858301000	243000	243500	243500	243000	144
258	20241226	144200	13823261000	243500	243000	243500	243000	98
259	20241226	144100	13799416500	243000	243500	243500	243000	121
260	20241226	144000	13769982000	243500	243500	243500	243000	42
261	20241226	143900	13759765500	243500	243000	243500	243000	79
262	20241226	143800	13740545500	243000	243500	243500	243000	114
263	20241226	143700	13712816000	243000	243000	243500	243000	133
264	20241226	143600	13680457500	243500	243500	243500	243000	138
265	20241226	143500	13646897000	243000	243500	243500	243000	87
266	20241226	143400	13625735500	243000	243000	243500	243000	84
267	20241226	143300	13605306500	243500	243500	243500	242500	78
268	20241226	143200	13586341500	243000	242500	243500	242500	82
269	20241226	143100	13566397000	242500	242500	243500	242500	86
270	20241226	143000	13545501000	242500	242500	243500	242500	92
271	20241226	142900	13523162500	242500	243500	243500	242500	166
272	20241226	142800	13482823500	243000	243500	243500	243000	88
273	20241226	142700	13461424000	243500	243500	243500	243000	253
274	20241226	142600	13399904500	243500	242500	243500	242500	272
275	20241226	142500	13333816000	242500	242500	243000	242500	129
276	20241226	142400	13302488500	242500	243000	243000	242500	111
277	20241226	142300	13275544000	242500	243000	243000	242500	69
278	20241226	142200	13258791000	242500	242500	243000	242500	141
279	20241226	142100	13224568000	242500	242500	243000	242500	106
280	20241226	142000	13198829500	242500	243000	243000	242500	118
281	20241226	141900	13170172500	242500	242500	243500	242500	108
282	20241226	141800	13143953000	243000	243000	243500	242500	79
283	20241226	141700	13124744000	243000	243500	243500	242500	129
284	20241226	141600	13093398000	242500	243500	243500	242500	142
285	20241226	141500	13058905000	243500	242500	243500	242500	96
286	20241226	141400	13035584000	242500	243000	243500	242500	80
287	20241226	141300	13016164500	243000	243000	243500	242500	146
288	20241226	141200	12980690500	243000	243000	243500	242500	115
289	20241226	141100	12952764000	243500	243000	243500	242500	155
290	20241226	141000	12915088000	243000	242500	243500	242500	234
291	20241226	140900	12858236000	242500	242500	243500	242500	115
292	20241226	140800	12830312000	242500	242500	243500	242500	76
293	20241226	140700	12811850000	242500	243000	243000	242500	95
294	20241226	140600	12788777000	242500	242000	242500	242000	250
295	20241226	140500	12728181000	242000	242000	242500	242000	103
296	20241226	140400	12703225500	242000	242500	243000	242000	304
297	20241226	140300	12629451000	242500	242500	243000	242500	128
298	20241226	140200	12598367500	243000	242500	243000	242500	83
299	20241226	140100	12578210000	242500	242500	243000	242500	93
300	20241226	140000	12555629500	242500	243500	243500	242500	161
301	20241226	135900	12516522000	243000	243000	243500	243000	307
302	20241226	135800	12441904500	243500	243000	243500	243000	78
303	20241226	135700	12422932000	243000	243500	243500	243000	64
304	20241226	135600	12407355500	243000	243500	243500	243000	95
305	20241226	135500	12384238500	243500	243500	243500	243000	101
306	20241226	135400	12359675500	243500	243500	243500	243000	91
307	20241226	135300	12337534000	243500	243500	243500	243000	107
308	20241226	135200	12311500000	243500	243000	243500	243000	121
309	20241226	135100	12282070000	243500	243000	243500	243000	90
310	20241226	135000	12260171500	243000	243000	243500	243000	86
311	20241226	134900	12239255500	243000	243500	243500	243000	200
312	20241226	134800	12190573000	243500	243500	243500	243000	90
313	20241226	134700	12168682500	243500	243500	243500	243000	83
314	20241226	134600	12148496500	243000	243500	243500	243000	92
315	20241226	134500	12126107000	243000	243500	243500	243000	84
316	20241226	134400	12105672500	243000	243000	243500	243000	96
317	20241226	134300	12082325000	243000	243500	243500	243000	67
318	20241226	134200	12066019000	243500	243000	243500	243000	76
319	20241226	134100	12047533500	243000	243500	243500	242500	108
320	20241226	134000	12021272000	243500	243000	243500	242500	302
321	20241226	133900	11947865000	243000	243000	243500	243000	84
322	20241226	133800	11927426500	243000	242500	243500	242500	55
323	20241226	133700	11914054000	243000	243000	243000	242500	72
324	20241226	133600	11896567500	242500	242500	243000	242500	119
325	20241226	133500	11867675000	242500	243000	243000	242500	89
326	20241226	133400	11846058500	242500	243000	243000	242500	57
327	20241226	133300	11832213000	243000	243000	243000	242500	93
328	20241226	133200	11809632000	243000	242500	243000	242500	148
329	20241226	133100	11773685000	242500	243000	243000	242500	71
330	20241226	133000	11756449000	242500	242500	243000	242500	51
331	20241226	132900	11744067500	243000	242500	243000	242500	62
332	20241226	132800	11729012000	243000	243000	243000	242500	84
333	20241226	132700	11708614500	242500	243000	243000	242500	63
334	20241226	132600	11693318000	243000	243000	243000	242500	46
335	20241226	132500	11682145500	242500	243000	243000	242500	118
336	20241226	132400	11653494000	243000	243000	243000	242500	62
337	20241226	132300	11638437000	243000	243000	243000	242500	74
338	20241226	132200	11620467000	242500	243000	243000	242500	66
339	20241226	132100	11604437500	243000	242500	243000	242500	47
340	20241226	132000	11593026000	243000	242500	243000	242500	50
341	20241226	131900	11580886500	243000	242500	243000	242500	75
342	20241226	131800	11562677500	243000	243000	243000	242500	60
343	20241226	131700	11548104000	243000	242500	243000	242500	74
344	20241226	131600	11530147000	243000	243000	243500	242500	65
345	20241226	131500	11514353500	243500	243500	243500	243000	118
346	20241226	131400	11485668500	243000	243000	243500	243000	47
347	20241226	131300	11474239500	243000	244000	244000	243000	771
348	20241226	131200	11286523000	243500	243500	244000	243500	77
349	20241226	131100	11267763000	243500	243500	244000	243500	105
350	20241226	131000	11242192000	243500	244000	244000	243500	72
351	20241226	130900	11224647000	244000	244000	244000	243500	50
352	20241226	130800	11212464000	243500	243000	244000	243000	1633
353	20241226	130700	10814780500	243000	243000	243500	243000	82
354	20241226	130600	10794828500	243000	243500	243500	243000	84
355	20241226	130500	10774397500	243500	242500	243500	242500	42
356	20241226	130400	10764192500	243000	242500	243000	242500	84
357	20241226	130300	10743802500	242500	243000	243000	242500	17
358	20241226	130200	10739677500	242500	242500	243000	242500	47
359	20241226	130100	10728277000	242500	242500	243500	242500	368
360	20241226	130000	10638861500	243000	242500	243000	242500	16
361	20241226	125900	10634977000	242500	242500	243000	242500	24
362	20241226	125800	10629153500	242500	242500	243000	242500	34
363	20241226	125700	10620905500	242500	242500	243000	242000	98
364	20241226	125600	10597142000	242500	243000	243000	242000	45
365	20241226	125500	10586231500	243000	242500	243000	242500	64
366	20241226	125400	10570701500	242500	242500	243000	242500	27
367	20241226	125300	10564150500	242500	242500	243000	242500	12
368	20241226	125200	10561238500	242500	242500	243000	242500	78
369	20241226	125100	10542301000	242500	242500	243000	242500	17
370	20241226	125000	10538176000	243000	242500	243000	242500	11
371	20241226	124900	10535504500	243000	243000	243500	243000	176
372	20241226	124800	10492732000	243000	243000	243500	243000	50
373	20241226	124700	10480574500	243500	243000	243500	242500	644
374	20241226	124600	10324088000	243000	243000	243000	242500	13
375	20241226	124500	10320931500	243000	243000	243000	242500	19
376	20241226	124400	10316320500	243000	243000	243000	242500	59
377	20241226	124300	10301991000	242500	242500	243000	242500	32
378	20241226	124200	10294222000	242500	242500	243000	242500	30
379	20241226	124100	10286944000	242500	242500	243000	242500	18
380	20241226	124000	10282576500	243000	243000	243000	242500	41
381	20241226	123900	10272626000	243000	243000	243000	242500	28
382	20241226	123800	10265830500	243000	243000	243000	242500	32
383	20241226	123700	10258062500	242500	242500	243000	242500	23
384	20241226	123600	10252481000	242500	242500	243000	242500	21
385	20241226	123500	10247386500	242500	243000	243000	242500	141
386	20241226	123400	10213180000	243000	243000	243000	242500	72
387	20241226	123300	10195710500	242500	242500	243000	242500	30
388	20241226	123200	10188434500	242500	242500	243000	242500	223
389	20241226	123100	10134354000	243000	242500	243000	242500	13
390	20241226	123000	10131199000	243000	242500	243000	242500	23
391	20241226	122900	10125615500	242500	243000	243000	242500	74
392	20241226	122800	10107650500	242500	242500	243000	242500	195
393	20241226	122700	10060360500	243000	242500	243000	242500	32
394	20241226	122600	10052598000	243000	242500	243000	242500	66
395	20241226	122500	10036574000	242500	242500	243000	242500	24
396	20241226	122400	10030750000	242500	243000	243000	242500	20
397	20241226	122300	10025895500	243000	242500	243000	242500	382
398	20241226	122200	9933238000	242500	242000	243000	242000	734
399	20241226	122100	9755195500	242500	242000	242500	242000	20
400	20241226	122000	9750351500	242500	242000	242500	242000	45
401	20241226	121900	9739450500	242000	242000	242500	242000	23
402	20241226	121800	9733881000	242500	242000	242500	242000	25
403	20241226	121700	9727829000	242500	242500	242500	242000	19
404	20241226	121600	9723224500	242000	242500	242500	242000	21
405	20241226	121500	9718139500	242000	242500	243000	242000	1275
406	20241226	121400	9408960500	242500	243000	243000	242500	483
407	20241226	121300	9291821500	242500	242500	243000	242500	35
408	20241226	121200	9283328500	242500	243000	243000	242500	86
409	20241226	121100	9262438000	242500	243000	243000	242500	110
410	20241226	121000	9235717500	242500	242500	243000	242500	15
411	20241226	120900	9232077500	242500	243000	243000	242500	74
412	20241226	120800	9214113000	243000	243000	243000	242500	105
413	20241226	120700	9188609500	243000	242500	243000	242500	28
414	20241226	120600	9181814000	243000	243000	243000	242500	109
415	20241226	120500	9155329500	242500	242500	243000	242500	86
416	20241226	120400	9134449000	242500	242500	243000	242500	24
417	20241226	120300	9128623000	242500	242500	243000	242500	53
418	20241226	120200	9115752000	242500	242500	243000	242500	41
419	20241226	120100	9105806000	242500	243000	243000	242500	487
420	20241226	120000	8987487000	242500	243000	243000	242500	68
421	20241226	115900	8970976000	243000	243000	243000	242500	19
422	20241226	115800	8966366000	243000	242500	243000	242500	95
423	20241226	115700	8943293500	243000	243000	243000	242500	47
424	20241226	115600	8931882500	243000	243000	243000	242500	35
425	20241226	115500	8923390500	242500	242500	243000	242500	45
426	20241226	115400	8912474000	242500	242500	243000	242500	96
427	20241226	115300	8889184500	243000	243000	243000	242500	22
428	20241226	115200	8883843500	243000	243000	243000	242500	69
429	20241226	115100	8867106000	243000	243000	243000	242500	312
430	20241226	115000	8791426500	243000	242500	243000	242500	37
431	20241226	114900	8782441000	242500	243000	243000	242500	36
432	20241226	114800	8773703500	242500	242500	243000	242500	34
433	20241226	114700	8765450000	243000	242500	243000	242500	46
434	20241226	114600	8754288500	243000	243000	243000	242500	39
435	20241226	114500	8744818500	242500	242500	243000	242500	148
436	20241226	114400	8708918500	242500	242500	243000	242500	36
437	20241226	114300	8700185000	243000	243000	243000	242500	12
438	20241226	114200	8697271500	243000	242500	243000	242000	832
439	20241226	114100	8495516000	242500	242000	242500	242000	110
440	20241226	114000	8468852500	242000	242500	242500	242000	57
441	20241226	113900	8455047000	242000	242000	242500	242000	24
442	20241226	113800	8449238000	242000	242500	242500	242000	46
443	20241226	113700	8438102000	242000	242000	242500	242000	38
444	20241226	113600	8428898000	242500	242000	242500	242000	40
445	20241226	113500	8419209500	242000	242000	242500	242000	29
446	20241226	113400	8412187500	242000	242000	242500	242000	43
447	20241226	113300	8401777500	242500	242000	242500	242000	64
448	20241226	113200	8386272500	242000	242000	242500	242000	16
449	20241226	113100	8382398500	242500	242000	242500	242000	43
450	20241226	113000	8371980000	242500	242500	242500	242000	39
451	20241226	112900	8362528500	242000	242000	242500	242000	37
452	20241226	112800	8353572000	242000	242000	242500	242000	29
453	20241226	112700	8346547000	242000	242000	242500	242000	40
454	20241226	112600	8336862500	242000	242000	242500	242000	49
455	20241226	112500	8325001000	242000	242500	242500	242000	73
456	20241226	112400	8307317000	242500	242000	242500	242000	19
457	20241226	112300	8302716500	242500	242000	242500	242000	34
458	20241226	112200	8294484500	242000	242500	242500	242000	50
459	20241226	112100	8282366000	242500	242000	242500	242000	12
460	20241226	112000	8279459000	242000	242500	242500	242000	66
461	20241226	111900	8263475500	242500	242000	242500	242000	107
462	20241226	111800	8237578500	242500	242000	242500	242000	119
463	20241226	111700	8208730000	242500	242000	242500	242000	43
464	20241226	111600	8198312000	242000	242000	242500	242000	55
465	20241226	111500	8184982500	242000	242000	242500	242000	64
466	20241226	111400	8169487000	242000	242000	242500	242000	69
467	20241226	111300	8152779000	242000	242000	242500	242000	141
468	20241226	111200	8118645500	242500	241000	242500	241000	2786
469	20241226	111100	7445035000	241500	241000	241500	241000	66
470	20241226	111000	7429111000	241000	241000	241500	241000	86
471	20241226	110900	7408367000	241500	241500	241500	241000	16
472	20241226	110800	7404507500	241000	241000	241500	240500	354
473	20241226	110700	7319187500	240500	240500	241000	240500	53
474	20241226	110600	7306427000	240500	240500	241000	240500	81
475	20241226	110500	7286915000	241000	241000	241000	240500	37
476	20241226	110400	7278011500	240500	240500	241000	240500	53
477	20241226	110300	7265254000	240500	240500	241000	240500	100
478	20241226	110200	7241199000	240500	240500	241000	240500	19
479	20241226	110100	7236624500	240500	240500	241000	240500	253
480	20241226	110000	7175768500	240500	241000	241000	240500	50
481	20241226	105900	7163739000	241000	240500	241000	240500	19
482	20241226	105800	7159162000	241000	240500	241000	240500	54
483	20241226	105700	7146168000	240500	240500	241000	240500	32
484	20241226	105600	7138471500	241000	241000	241500	240500	183
485	20241226	105500	7094369000	241500	241000	241500	241000	157
486	20241226	105400	7056520000	241500	241000	241500	241000	64
487	20241226	105300	7041091000	241500	241500	241500	241000	31
488	20241226	105200	7033613500	241500	241000	241500	241000	83
489	20241226	105100	7013604500	241000	241000	241500	241000	54
490	20241226	105000	7000578000	241000	241500	241500	241000	34
491	20241226	104900	6992379500	241000	241000	241500	241000	30
492	20241226	104800	6985139000	241000	241000	241500	241000	67
493	20241226	104700	6968978000	241500	241000	241500	241000	30
494	20241226	104600	6961745000	241000	241000	241500	240500	425
495	20241226	104500	6859309000	241000	241000	241000	240500	50
496	20241226	104400	6847273500	241000	241000	241000	240500	25
497	20241226	104300	6841252500	241000	241000	241000	240500	18
498	20241226	104200	6836919000	241000	241000	241000	240500	86
499	20241226	104100	6816220500	240500	241000	241000	240500	41
500	20241226	104000	6806347500	240500	241000	241000	240500	18
501	20241226	103900	6802016500	241000	240500	241000	240500	70
502	20241226	103800	6785175500	240500	241000	241000	240500	26
503	20241226	103700	6778914000	240500	241000	241000	240500	22
504	20241226	103600	6773619000	241000	240500	241000	240500	40
505	20241226	103500	6763991000	240500	240500	241000	240500	34
506	20241226	103400	6755813500	240500	240500	241000	240500	18
507	20241226	103300	6751481500	241000	241000	241000	240500	46
508	20241226	103200	6740403500	240500	240500	241000	240500	41
509	20241226	103100	6730531000	241000	241500	241500	240500	138
510	20241226	103000	6697271500	241500	241000	241500	241000	194
511	20241226	102900	6650510500	241500	241000	241500	241000	40
512	20241226	102800	6640866500	241000	241500	241500	241000	40
513	20241226	102700	6631223000	241500	241000	241500	241000	15
514	20241226	102600	6627605500	241000	241500	241500	241000	48
515	20241226	102500	6616025000	241000	241500	241500	241000	211
516	20241226	102400	6565173500	241500	241000	241500	241000	82
517	20241226	102300	6545409500	241000	241500	241500	241000	51
518	20241226	102200	6533107000	241500	241000	241500	241000	56
519	20241226	102100	6519608500	241500	241500	241500	241000	35
520	20241226	102000	6511169000	241000	241000	241500	241000	260
521	20241226	101900	6448500000	241000	241000	241500	241000	218
522	20241226	101800	6395956000	241000	241500	241500	241000	30
523	20241226	101700	6388723000	241000	241000	241500	241000	58
524	20241226	101600	6374730500	241000	241000	241500	241000	86
525	20241226	101500	6354001500	241500	241500	241500	241000	42
526	20241226	101400	6343876500	241500	241000	241500	241000	58
527	20241226	101300	6329894000	241000	241000	241500	241000	128
528	20241226	101200	6299039500	241500	241500	241500	241000	154
529	20241226	101100	6261924000	241500	241000	241500	241000	145
530	20241226	101000	6226969500	241500	241500	241500	241000	27
531	20241226	100900	6220457500	241500	241500	241500	241000	27
532	20241226	100800	6213939500	241500	241000	241500	241000	58
533	20241226	100700	6199943500	241500	241000	241500	241000	75
534	20241226	100600	6181866500	241500	241000	241500	241000	35
535	20241226	100500	6173427000	241000	241500	241500	241000	10
536	20241226	100400	6171015000	241500	241500	241500	241000	347
537	20241226	100300	6087216000	241000	241000	241000	240500	272
538	20241226	100200	6021669500	240500	241000	241000	240500	23
539	20241226	100100	6016134500	240500	241500	241500	240500	441
540	20241226	100000	5909854000	241000	241500	241500	241000	32
541	20241226	095900	5902139000	241000	241000	241500	241000	51
542	20241226	095800	5889844500	241000	241500	241500	241000	16
543	20241226	095700	5885985000	241000	241000	241500	240500	1277
544	20241226	095600	5578380000	241000	241000	241000	240500	51
545	20241226	095500	5566106500	240500	241000	241000	240500	22
546	20241226	095400	5560811500	240500	241000	241000	240500	66
547	20241226	095300	5544927000	241000	240500	241000	240500	29
548	20241226	095200	5537943500	241000	241000	241000	240500	18
549	20241226	095100	5533606500	241000	241000	241000	240000	337
550	20241226	095000	5452556500	240500	240500	241000	240500	797
551	20241226	094900	5260877000	240500	241000	241000	240500	38
552	20241226	094800	5251731500	240500	240500	241000	240500	75
553	20241226	094700	5233681000	240500	240500	241000	240500	57
554	20241226	094600	5219967500	241000	241000	241000	241000	21
555	20241226	094500	5214906500	241000	241000	241000	240500	1452
556	20241226	094400	4865065000	241000	241000	241000	240500	79
557	20241226	094300	4846060000	241000	241000	241000	240500	156
558	20241226	094200	4808466000	241000	241000	241000	240500	37
559	20241226	094100	4799560000	241000	240500	241000	240000	2490
560	20241226	094000	4201687500	241000	240500	241000	240500	37
561	20241226	093900	4192783000	240500	241000	241000	240500	125
562	20241226	093800	4162696500	240500	240500	241000	240500	51
563	20241226	093700	4150429000	241000	240500	241000	240500	54
564	20241226	093600	4137437500	241000	241000	241500	241000	234
565	20241226	093500	4081039000	241000	241000	241500	241000	245
566	20241226	093400	4021990000	241500	241500	241500	241000	31
567	20241226	093300	4014514500	241500	241500	241500	241500	13
568	20241226	093200	4011375000	241500	241500	241500	241000	353
569	20241226	093100	3926298500	241500	240500	241500	240000	978
570	20241226	093000	3690815500	240000	240500	240500	240000	329
571	20241226	092900	3611844500	240500	240000	240500	240000	78
572	20241226	092800	3593106000	240000	240000	240500	240000	77
573	20241226	092700	3574621500	240000	240000	240500	240000	155
574	20241226	092600	3537394500	240000	240500	240500	240000	82
575	20241226	092500	3517710500	240500	240000	240500	239500	72
576	20241226	092400	3500429000	240500	240000	240500	239500	262
577	20241226	092300	3437545000	240000	240500	240500	240000	50
578	20241226	092200	3425540500	240500	240000	240500	239500	56
579	20241226	092100	3412097000	240500	240000	240500	240000	90
580	20241226	092000	3390492500	240000	240000	240500	239500	112
581	20241226	091900	3363607000	240000	240500	240500	240000	78
582	20241226	091800	3344883500	240000	240500	240500	239500	120
583	20241226	091700	3316099500	240000	240000	240000	240000	1192
584	20241226	091600	3030019500	240000	240500	240500	240000	65
585	20241226	091500	3014405000	240500	240500	241000	240000	892
586	20241226	091400	2799880500	240500	241000	241000	240500	121
587	20241226	091300	2770771500	240500	240500	240500	240000	870
588	20241226	091200	2561539000	240000	240000	240500	240000	155
589	20241226	091100	2524338500	240000	240000	240500	240000	65
590	20241226	091000	2508724500	240000	240000	240500	240000	117
591	20241226	090900	2480637000	240000	240000	240500	240000	517
592	20241226	090800	2356488500	240000	240000	240500	240000	72
593	20241226	090700	2339202500	240000	240000	240500	240000	221
594	20241226	090600	2286154500	240000	240500	240500	239500	310
595	20241226	090500	2211762500	240000	240000	241000	240000	609
596	20241226	090400	2065510000	239500	240000	240000	239500	695
597	20241226	090300	1898936500	239500	240500	240500	239500	2644
598	20241226	090200	1264286000	241000	240500	241000	240500	949
599	20241226	090100	1035877500	241000	241500	241500	240000	1818
600	20241226	090000	598064500	241000	242000	243000	241000	2469