KissMeData/017860/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190400	56163074550	29800	29800	29800	29800	31471
3	20241227	190300	56163074550	29800	29800	29800	29800	0
4	20241227	190200	56163074550	29800	29800	29800	29800	0
5	20241227	190100	56163074550	29800	29800	29800	29800	0
6	20241227	190000	56163074550	29800	29800	29800	29800	0
7	20241227	185900	56163074550	29800	29800	29800	29800	0
8	20241227	185800	56163074550	29800	29800	29800	29800	0
9	20241227	185700	56163074550	29800	29800	29800	29800	0
10	20241227	185600	56163074550	29800	29800	29800	29800	0
11	20241227	185500	56163074550	29800	29800	29800	29800	0
12	20241227	185400	56163074550	29800	29800	29800	29800	0
13	20241227	185300	56163074550	29800	29800	29800	29800	0
14	20241227	185200	56163074550	29800	29800	29800	29800	0
15	20241227	185100	56163074550	29800	29800	29800	29800	0
16	20241227	185000	56163074550	29800	29800	29800	29800	0
17	20241227	184900	56163074550	29800	29800	29800	29800	0
18	20241227	184800	56163074550	29800	29800	29800	29800	0
19	20241227	184700	56163074550	29800	29800	29800	29800	0
20	20241227	184600	56163074550	29800	29800	29800	29800	0
21	20241227	184500	56163074550	29800	29800	29800	29800	0
22	20241227	184400	56163074550	29800	29800	29800	29800	0
23	20241227	184300	56163074550	29800	29800	29800	29800	0
24	20241227	184200	56163074550	29800	29800	29800	29800	0
25	20241227	184100	56163074550	29800	29800	29800	29800	0
26	20241227	184000	56163074550	29800	29800	29800	29800	0
27	20241227	183900	56163074550	29800	29800	29800	29800	0
28	20241227	183800	56163074550	29800	29800	29800	29800	0
29	20241227	183700	56163074550	29800	29800	29800	29800	0
30	20241227	183600	56163074550	29800	29800	29800	29800	0
31	20241227	183500	56163074550	29800	29800	29800	29800	0
32	20241227	183400	56163074550	29800	29800	29800	29800	31471
33	20241227	183300	56163074550	29800	29800	29800	29800	0
34	20241227	183200	56163074550	29800	29800	29800	29800	0
35	20241227	183100	56163074550	29800	29800	29800	29800	0
36	20241227	183000	56163074550	29800	29800	29800	29800	0
37	20241227	182900	56163074550	29800	29800	29800	29800	0
38	20241227	182800	56163074550	29800	29800	29800	29800	0
39	20241227	182700	56163074550	29800	29800	29800	29800	0
40	20241227	182600	56163074550	29800	29800	29800	29800	0
41	20241227	182500	56163074550	29800	29800	29800	29800	0
42	20241227	182400	56163074550	29800	29800	29800	29800	0
43	20241227	182300	56163074550	29800	29800	29800	29800	0
44	20241227	182200	56163074550	29800	29800	29800	29800	0
45	20241227	182100	56163074550	29800	29800	29800	29800	0
46	20241227	182000	56163074550	29800	29800	29800	29800	0
47	20241227	181900	56163074550	29800	29800	29800	29800	0
48	20241227	181800	56163074550	29800	29800	29800	29800	0
49	20241227	181700	56163074550	29800	29800	29800	29800	0
50	20241227	181600	56163074550	29800	29800	29800	29800	0
51	20241227	181500	56163074550	29800	29800	29800	29800	0
52	20241227	181400	56163074550	29800	29800	29800	29800	0
53	20241227	181300	56163074550	29800	29800	29800	29800	0
54	20241227	181200	56163074550	29800	29800	29800	29800	0
55	20241227	181100	56163074550	29800	29800	29800	29800	0
56	20241227	181000	56163074550	29800	29800	29800	29800	0
57	20241227	180900	56163074550	29800	29800	29800	29800	0
58	20241227	180800	56163074550	29800	29800	29800	29800	0
59	20241227	180700	56163074550	29800	29800	29800	29800	0
60	20241227	180600	56163074550	29800	29800	29800	29800	0
61	20241227	180500	56163074550	29800	29800	29800	29800	0
62	20241227	180400	56163074550	29800	29800	29800	29800	31471
63	20241227	180300	56163074550	29800	29800	29800	29800	0
64	20241227	180200	56163074550	29800	29800	29800	29800	0
65	20241227	180100	56163074550	29800	29800	29800	29800	0
66	20241227	180000	56163074550	29800	29800	29800	29800	0
67	20241227	175900	56163074550	29800	29800	29800	29800	0
68	20241227	175800	56163074550	29800	29800	29800	29800	0
69	20241227	175700	56163074550	29800	29800	29800	29800	0
70	20241227	175600	56163074550	29800	29800	29800	29800	0
71	20241227	175500	56163074550	29800	29800	29800	29800	0
72	20241227	175400	56163074550	29800	29800	29800	29800	0
73	20241227	175300	56163074550	29800	29800	29800	29800	0
74	20241227	175200	56163074550	29800	29800	29800	29800	0
75	20241227	175100	56163074550	29800	29800	29800	29800	0
76	20241227	175000	56163074550	29800	29800	29800	29800	0
77	20241227	174900	56163074550	29800	29800	29800	29800	0
78	20241227	174800	56163074550	29800	29800	29800	29800	0
79	20241227	174700	56163074550	29800	29800	29800	29800	0
80	20241227	174600	56163074550	29800	29800	29800	29800	0
81	20241227	174500	56163074550	29800	29800	29800	29800	0
82	20241227	174400	56163074550	29800	29800	29800	29800	0
83	20241227	174300	56163074550	29800	29800	29800	29800	0
84	20241227	174200	56163074550	29800	29800	29800	29800	0
85	20241227	174100	56163074550	29800	29800	29800	29800	0
86	20241227	174000	56163074550	29800	29800	29800	29800	0
87	20241227	173900	56163074550	29800	29800	29800	29800	0
88	20241227	173800	56163074550	29800	29800	29800	29800	0
89	20241227	173700	56163074550	29800	29800	29800	29800	0
90	20241227	173600	56163074550	29800	29800	29800	29800	0
91	20241227	173500	56163074550	29800	29800	29800	29800	0
92	20241227	173400	56163074550	29800	29800	29800	29800	31471
93	20241227	173300	56163074550	29800	29800	29800	29800	0
94	20241227	173200	56163074550	29800	29800	29800	29800	0
95	20241227	173100	56163074550	29800	29800	29800	29800	0
96	20241227	173000	56163074550	29800	29800	29800	29800	0
97	20241227	172900	56163074550	29800	29800	29800	29800	0
98	20241227	172800	56163074550	29800	29800	29800	29800	0
99	20241227	172700	56163074550	29800	29800	29800	29800	0
100	20241227	172600	56163074550	29800	29800	29800	29800	0
101	20241227	172500	56163074550	29800	29800	29800	29800	0
102	20241227	172400	56163074550	29800	29800	29800	29800	0
103	20241227	172300	56163074550	29800	29800	29800	29800	0
104	20241227	172200	56163074550	29800	29800	29800	29800	0
105	20241227	172100	56163074550	29800	29800	29800	29800	0
106	20241227	172000	56163074550	29800	29800	29800	29800	0
107	20241227	171900	56163074550	29800	29800	29800	29800	0
108	20241227	171800	56163074550	29800	29800	29800	29800	0
109	20241227	171700	56163074550	29800	29800	29800	29800	0
110	20241227	171600	56163074550	29800	29800	29800	29800	0
111	20241227	171500	56163074550	29800	29800	29800	29800	0
112	20241227	171400	56163074550	29800	29800	29800	29800	0
113	20241227	171300	56163074550	29800	29800	29800	29800	0
114	20241227	171200	56163074550	29800	29800	29800	29800	0
115	20241227	171100	56163074550	29800	29800	29800	29800	0
116	20241227	171000	56163074550	29800	29800	29800	29800	0
117	20241227	170900	56163074550	29800	29800	29800	29800	0
118	20241227	170800	56163074550	29800	29800	29800	29800	0
119	20241227	170700	56163074550	29800	29800	29800	29800	0
120	20241227	170600	56163074550	29800	29800	29800	29800	0
121	20241227	170500	56163074550	29800	29800	29800	29800	0
122	20241227	170400	56163074550	29800	29800	29800	29800	31471
123	20241227	170300	56163074550	29800	29800	29800	29800	0
124	20241227	170200	56163074550	29800	29800	29800	29800	0
125	20241227	170100	56163074550	29800	29800	29800	29800	0
126	20241227	170000	56163074550	29800	29800	29800	29800	0
127	20241227	165900	56163074550	29800	29800	29800	29800	0
128	20241227	165800	56163074550	29800	29800	29800	29800	0
129	20241227	165700	56163074550	29800	29800	29800	29800	0
130	20241227	165600	56163074550	29800	29800	29800	29800	0
131	20241227	165500	56163074550	29800	29800	29800	29800	0
132	20241227	165400	56163074550	29800	29800	29800	29800	0
133	20241227	165300	56163074550	29800	29800	29800	29800	0
134	20241227	165200	56163074550	29800	29800	29800	29800	0
135	20241227	165100	56163074550	29800	29800	29800	29800	0
136	20241227	165000	56163074550	29800	29800	29800	29800	0
137	20241227	164900	56163074550	29800	29800	29800	29800	0
138	20241227	164800	56163074550	29800	29800	29800	29800	0
139	20241227	164700	56163074550	29800	29800	29800	29800	0
140	20241227	164600	56163074550	29800	29800	29800	29800	0
141	20241227	164500	56163074550	29800	29800	29800	29800	0
142	20241227	164400	56163074550	29800	29800	29800	29800	0
143	20241227	164300	56163074550	29800	29800	29800	29800	0
144	20241227	164200	56163074550	29800	29800	29800	29800	0
145	20241227	164100	56163074550	29800	29800	29800	29800	0
146	20241227	164000	56163074550	29800	29800	29800	29800	0
147	20241227	163900	56163074550	29800	29800	29800	29800	0
148	20241227	163800	56163074550	29800	29800	29800	29800	0
149	20241227	163700	56163074550	29800	29800	29800	29800	0
150	20241227	163600	56163074550	29800	29800	29800	29800	0
151	20241227	163500	56163074550	29800	29800	29800	29800	0
152	20241227	163400	56163074550	29800	29800	29800	29800	31471
153	20241227	163300	56163074550	29800	29800	29800	29800	0
154	20241227	163200	56163074550	29800	29800	29800	29800	0
155	20241227	163100	56163074550	29800	29800	29800	29800	0
156	20241227	163000	56163074550	29800	29800	29800	29800	0
157	20241227	162900	56163074550	29800	29800	29800	29800	0
158	20241227	162800	56163074550	29800	29800	29800	29800	0
159	20241227	162700	56163074550	29800	29800	29800	29800	0
160	20241227	162600	56163074550	29800	29800	29800	29800	0
161	20241227	162500	56163074550	29800	29800	29800	29800	0
162	20241227	162400	56163074550	29800	29800	29800	29800	0
163	20241227	162300	56163074550	29800	29800	29800	29800	0
164	20241227	162200	56163074550	29800	29800	29800	29800	0
165	20241227	162100	56163074550	29800	29800	29800	29800	0
166	20241227	162000	56163074550	29800	29800	29800	29800	0
167	20241227	161900	56163074550	29800	29800	29800	29800	0
168	20241227	161800	56163074550	29800	29800	29800	29800	0
169	20241227	161700	56163074550	29800	29800	29800	29800	0
170	20241227	161600	56163074550	29800	29800	29800	29800	0
171	20241227	161500	56163074550	29800	29800	29800	29800	0
172	20241227	161400	56163074550	29800	29800	29800	29800	0
173	20241227	161300	56163074550	29800	29800	29800	29800	0
174	20241227	161200	56163074550	29800	29800	29800	29800	0
175	20241227	161100	56163074550	29800	29800	29800	29800	0
176	20241227	161000	56163074550	29800	29800	29800	29800	0
177	20241227	160900	56163074550	29800	29800	29800	29800	0
178	20241227	160800	56163074550	29800	29800	29800	29800	0
179	20241227	160700	56163074550	29800	29800	29800	29800	0
180	20241227	160600	56163074550	29800	29800	29800	29800	0
181	20241227	160500	56163074550	29800	29800	29800	29800	0
182	20241227	160400	56163074550	29800	29800	29800	29800	31471
183	20241227	160300	56163074550	29800	29800	29800	29800	0
184	20241227	160200	56163074550	29800	29800	29800	29800	0
185	20241227	160100	56163074550	29800	29800	29800	29800	0
186	20241227	160000	56163074550	29800	29800	29800	29800	0
187	20241227	155900	56163074550	29800	29800	29800	29800	0
188	20241227	155800	56163074550	29800	29800	29800	29800	0
189	20241227	155700	56163074550	29800	29800	29800	29800	0
190	20241227	155600	56163074550	29800	29800	29800	29800	0
191	20241227	155500	56163074550	29800	29800	29800	29800	0
192	20241227	155400	56163074550	29800	29800	29800	29800	0
193	20241227	155300	56163074550	29800	29800	29800	29800	0
194	20241227	155200	56163074550	29800	29800	29800	29800	0
195	20241227	155100	56163074550	29800	29800	29800	29800	0
196	20241227	155000	56163074550	29800	29800	29800	29800	0
197	20241227	154900	56163074550	29800	29800	29800	29800	0
198	20241227	154800	56163074550	29800	29800	29800	29800	0
199	20241227	154700	56163074550	29800	29800	29800	29800	0
200	20241227	154600	56163074550	29800	29800	29800	29800	0
201	20241227	154500	56163074550	29800	29800	29800	29800	0
202	20241227	154400	56163074550	29800	29800	29800	29800	0
203	20241227	154300	56163074550	29800	29800	29800	29800	0
204	20241227	154200	56163074550	29800	29800	29800	29800	0
205	20241227	154100	56163074550	29800	29800	29800	29800	0
206	20241227	154000	56163074550	29800	29800	29800	29800	0
207	20241227	153900	56163074550	29800	29800	29800	29800	0
208	20241227	153800	56163074550	29800	29800	29800	29800	0
209	20241227	153700	56163074550	29800	29800	29800	29800	0
210	20241227	153600	56163074550	29800	29800	29800	29800	0
211	20241227	153500	56163074550	29800	29800	29800	29800	0
212	20241227	153400	56163074550	29800	29800	29800	29800	31471
213	20241227	153300	56163074550	29800	29800	29800	29800	0
214	20241227	153200	56163074550	29800	29800	29800	29800	0
215	20241227	153100	56163074550	29800	29800	29800	29800	0
216	20241227	153000	56163074550	29800	29800	29800	29800	31471
217	20241227	152900	55225238750	29950	29950	29950	29950	0
218	20241227	152800	55225238750	29950	29950	29950	29950	0
219	20241227	152700	55225238750	29950	29950	29950	29950	0
220	20241227	152600	55225238750	29950	29950	29950	29950	0
221	20241227	152500	55225238750	29950	29950	29950	29950	0
222	20241227	152400	55225238750	29950	29950	29950	29950	0
223	20241227	152300	55225238750	29950	29950	29950	29950	0
224	20241227	152200	55225238750	29950	29950	29950	29950	0
225	20241227	152100	55225238750	29950	29950	29950	29950	0
226	20241227	152000	55225238750	29950	29950	29950	29950	0
227	20241227	151900	55225238750	29950	29900	30000	29800	14480
228	20241227	151800	54792584650	29900	30000	30000	29850	3775
229	20241227	151700	54679622600	30000	29900	30000	29800	14973
230	20241227	151600	54232527050	29900	29900	29950	29850	4574
231	20241227	151500	54095774350	29900	29900	29900	29850	5140
232	20241227	151400	53942118350	29900	29950	30050	29900	2268
233	20241227	151300	53874182800	30000	29850	30050	29850	4029
234	20241227	151200	53753516750	29900	29850	29900	29800	4387
235	20241227	151100	53622601800	29850	29950	29950	29800	6282
236	20241227	151000	53434880000	29950	29850	29950	29850	2623
237	20241227	150900	53356388500	29850	29800	29900	29800	2621
238	20241227	150800	53278139900	29800	29850	29900	29800	5315
239	20241227	150700	53119581050	29850	29900	29950	29850	3662
240	20241227	150600	53010078900	29900	29950	30000	29900	2523
241	20241227	150500	52934510900	30000	29950	30050	29900	6759
242	20241227	150400	52731957050	29950	30050	30100	29950	3654
243	20241227	150300	52622283750	30000	30000	30100	29900	3364
244	20241227	150200	52521347650	29950	30200	30200	29950	3167
245	20241227	150100	52426114450	30200	30150	30250	30150	3299
246	20241227	150000	52326518100	30150	30150	30250	30100	2830
247	20241227	145900	52241056050	30150	30200	30200	30100	2027
248	20241227	145800	52179986950	30150	30300	30400	30150	6511
249	20241227	145700	51982911550	30300	30150	30400	30150	10434
250	20241227	145600	51667196100	30150	29850	30200	29850	10138
251	20241227	145500	51362976600	29850	29900	29950	29850	7337
252	20241227	145400	51143568150	29900	30100	30150	29850	13761
253	20241227	145300	50731279550	30100	30350	30450	29950	18313
254	20241227	145200	50178930400	30350	30300	30450	30250	6256
255	20241227	145100	49989144350	30350	30350	30400	30250	4122
256	20241227	145000	49864247950	30350	30450	30550	30350	5846
257	20241227	144900	49686108400	30500	30300	30550	30050	25001
258	20241227	144800	48929586800	30400	30600	30650	30250	20407
259	20241227	144700	48308412100	30600	30700	30700	30600	8212
260	20241227	144600	48056918600	30650	30600	30800	30600	8103
261	20241227	144500	47808427000	30600	30700	30850	30600	21482
262	20241227	144400	47149397100	30650	30950	31050	30550	35645
263	20241227	144300	46049716700	30900	30600	30900	30500	25119
264	20241227	144200	45279460250	30600	30750	30800	30500	17348
265	20241227	144100	44747791000	30750	30950	31100	30700	47144
266	20241227	144000	43289843050	31000	30800	31000	30750	37642
267	20241227	143900	42127800150	30800	30150	30950	30100	92133
268	20241227	143800	39300973850	30150	30050	30150	29850	15865
269	20241227	143700	38824351750	30050	30050	30250	29850	25201
270	20241227	143600	38065848100	30050	29750	30100	29750	22478
271	20241227	143500	37393059250	29700	29450	29750	29400	6850
272	20241227	143400	37190293950	29450	29300	29500	29300	5078
273	20241227	143300	37040949800	29400	29150	29400	29150	10429
274	20241227	143200	36736227100	29200	29200	29200	29150	959
275	20241227	143100	36708229350	29200	29200	29250	29200	2010
276	20241227	143000	36649537250	29200	29250	29250	29200	899
277	20241227	142900	36623257600	29250	29300	29300	29250	1738
278	20241227	142800	36572392650	29300	29300	29350	29250	2407
279	20241227	142700	36501869300	29300	29250	29300	29250	1337
280	20241227	142600	36462699800	29250	29200	29250	29200	2245
281	20241227	142500	36397097900	29150	29250	29250	29150	2425
282	20241227	142400	36326282700	29250	29250	29250	29200	2184
283	20241227	142300	36262409200	29250	29250	29250	29200	1301
284	20241227	142200	36224355300	29250	29200	29250	29200	357
285	20241227	142100	36213919200	29250	29200	29250	29200	2549
286	20241227	142000	36139488350	29200	29250	29250	29200	522
287	20241227	141900	36124230700	29250	29200	29250	29200	1113
288	20241227	141800	36091728250	29150	29150	29200	29150	1041
289	20241227	141700	36061381050	29150	29150	29200	29100	2370
290	20241227	141600	35992309500	29150	29200	29200	29150	113
291	20241227	141500	35989013450	29200	29300	29300	29200	2654
292	20241227	141400	35911416950	29250	29250	29300	29200	1395
293	20241227	141300	35870595350	29200	29200	29250	29200	922
294	20241227	141200	35843651400	29200	29200	29250	29200	1572
295	20241227	141100	35797748950	29200	29150	29200	29150	289
296	20241227	141000	35789324550	29150	29100	29150	29100	6190
297	20241227	140900	35609020300	29050	29050	29100	29050	179
298	20241227	140800	35603818800	29050	29100	29100	29050	232
299	20241227	140700	35597073400	29100	29050	29100	29050	200
300	20241227	140600	35591263300	29100	29050	29100	29050	850
301	20241227	140500	35566570700	29050	29100	29100	29050	1021
302	20241227	140400	35536909450	29100	29050	29100	29050	277
303	20241227	140300	35528859050	29050	29000	29100	29000	490
304	20241227	140200	35514624600	29050	29050	29050	29000	161
305	20241227	140100	35509947950	29050	29050	29050	29050	478
306	20241227	140000	35496062050	29050	29050	29100	29050	1029
307	20241227	135900	35466163600	29050	29100	29100	29050	61
308	20241227	135800	35464390550	29050	29100	29100	29050	597
309	20241227	135700	35447037300	29100	29050	29100	29050	732
310	20241227	135600	35425736300	29100	29100	29100	29100	294
311	20241227	135500	35417180900	29100	29050	29100	29050	463
312	20241227	135400	35403709050	29100	29050	29100	29050	556
313	20241227	135300	35387539800	29050	29050	29050	29000	832
314	20241227	135200	35363373450	29050	29000	29100	29000	1773
315	20241227	135100	35311856850	29100	29150	29150	29050	7938
316	20241227	135000	35081169600	29150	29250	29250	29150	3239
317	20241227	134900	34986695800	29200	29250	29300	29200	2770
318	20241227	134800	34905658400	29250	29200	29250	29150	5945
319	20241227	134700	34732018150	29200	29100	29200	29100	2377
320	20241227	134600	34662726800	29100	29000	29100	29000	11285
321	20241227	134500	34334555750	29000	29050	29050	29000	164
322	20241227	134400	34329799550	29000	29000	29000	29000	2011
323	20241227	134300	34271480550	29000	29000	29050	28950	1870
324	20241227	134200	34217222500	29000	29050	29050	28950	2648
325	20241227	134100	34140430450	29000	29000	29050	29000	168
326	20241227	134000	34135555450	29050	29050	29100	29050	880
327	20241227	133900	34109991400	29050	29050	29050	29000	2106
328	20241227	133800	34048850050	29050	29050	29050	29000	420
329	20241227	133700	34036661650	29000	29050	29050	29000	323
330	20241227	133600	34027281850	29050	29000	29100	29000	1562
331	20241227	133500	33981955150	29000	28900	29000	28900	3778
332	20241227	133400	33872477050	28900	28900	28950	28900	1738
333	20241227	133300	33822210800	28950	28950	28950	28900	641
334	20241227	133200	33803655000	28950	28950	29100	28950	9389
335	20241227	133100	33531345200	28950	28950	29000	28900	1014
336	20241227	133000	33501997750	28950	28950	29000	28950	518
337	20241227	132900	33487001600	28950	28950	29000	28950	783
338	20241227	132800	33464333100	28900	28850	28900	28850	1228
339	20241227	132700	33428872050	28850	28850	28850	28800	156
340	20241227	132600	33424377500	28900	28800	28900	28750	2419
341	20241227	132500	33354673200	28800	28800	28850	28800	382
342	20241227	132400	33343671550	28800	28850	28850	28800	451
343	20241227	132300	33330682150	28850	28850	28850	28800	562
344	20241227	132200	33314479850	28800	28800	28850	28800	972
345	20241227	132100	33286486150	28800	28800	28850	28800	524
346	20241227	132000	33271389900	28800	28800	28850	28800	716
347	20241227	131900	33250769050	28850	28850	28850	28800	406
348	20241227	131800	33239060500	28850	28850	28900	28850	781
349	20241227	131700	33216523050	28850	28750	28850	28750	1510
350	20241227	131600	33173019500	28750	28750	28800	28700	2082
351	20241227	131500	33113122850	28800	28800	28800	28750	1837
352	20241227	131400	33060307950	28800	28800	28800	28750	181
353	20241227	131300	33055095650	28750	28750	28800	28750	547
354	20241227	131200	33039367950	28750	28700	28750	28700	1406
355	20241227	131100	32998969600	28700	28750	28750	28700	2396
356	20241227	131000	32930146950	28750	28750	28800	28700	1130
357	20241227	130900	32897661300	28800	28850	28850	28750	2310
358	20241227	130800	32831180300	28800	28800	28850	28800	324
359	20241227	130700	32821842500	28850	28850	28850	28800	671
360	20241227	130600	32802496250	28900	28850	28900	28850	616
361	20241227	130500	32784719400	28900	28850	28900	28850	1145
362	20241227	130400	32751684900	28750	28800	28850	28750	1738
363	20241227	130300	32701630500	28850	28850	28850	28800	2301
364	20241227	130200	32635351550	28850	28850	28850	28750	391
365	20241227	130100	32624085150	28850	28900	28900	28750	2459
366	20241227	130000	32553251650	28900	28850	28900	28850	442
367	20241227	125900	32540497950	28900	28800	28900	28750	2035
368	20241227	125800	32481808300	28800	28900	28900	28800	1766
369	20241227	125700	32430928950	28900	28900	28900	28800	1583
370	20241227	125600	32385257600	28850	28850	28900	28850	614
371	20241227	125500	32367533800	28900	28850	28950	28850	947
372	20241227	125400	32340161300	28850	28900	28900	28850	842
373	20241227	125300	32315869250	28900	28900	28950	28850	1679
374	20241227	125200	32267353550	28900	29000	29000	28900	3275
375	20241227	125100	32172442900	29000	29050	29050	29000	172
376	20241227	125000	32167447500	29050	29050	29050	29000	790
377	20241227	124900	32144498950	29050	29000	29050	29000	2178
378	20241227	124800	32081269050	29000	29050	29050	29000	1517
379	20241227	124700	32037270700	29050	29050	29050	29000	966
380	20241227	124600	32009227000	29050	29050	29050	29000	356
381	20241227	124500	31998889400	29050	29100	29100	29050	962
382	20241227	124400	31970935850	29050	29000	29100	29000	500
383	20241227	124300	31956419150	29000	28950	29000	28950	647
384	20241227	124200	31937660450	28950	29000	29000	28900	426
385	20241227	124100	31925337850	28950	28950	28950	28900	772
386	20241227	124000	31902991250	29000	28950	29000	28950	410
387	20241227	123900	31891115250	28950	29000	29000	28900	2943
388	20241227	123800	31805915400	29000	29100	29100	29000	1890
389	20241227	123700	31750995900	29100	29150	29150	29100	2183
390	20241227	123600	31687464850	29150	29150	29200	29050	2623
391	20241227	123500	31611062700	29150	29100	29250	29100	5293
392	20241227	123400	31456703400	29100	29000	29100	29000	3247
393	20241227	123300	31362277150	29000	29000	29100	28950	3396
394	20241227	123200	31263662850	28950	29000	29050	28950	1437
395	20241227	123100	31221994650	29000	28900	29000	28900	1150
396	20241227	123000	31188648400	28900	28900	29000	28900	4803
397	20241227	122900	31049486850	28950	28850	28950	28850	1369
398	20241227	122800	31009904250	28850	28850	28850	28850	577
399	20241227	122700	30993257800	28850	28800	28850	28800	1176
400	20241227	122600	30959333850	28800	28750	28800	28700	1903
401	20241227	122500	30904551300	28750	28800	28800	28700	1472
402	20241227	122400	30862238200	28800	28800	28800	28750	985
403	20241227	122300	30833871700	28800	28750	28800	28700	2801
404	20241227	122200	30753326300	28750	28800	28850	28750	1068
405	20241227	122100	30722586300	28800	28800	28800	28750	989
406	20241227	122000	30694104450	28800	28850	28850	28750	2322
407	20241227	121900	30627192250	28850	28850	28850	28800	619
408	20241227	121800	30609342900	28850	28700	28850	28650	3690
409	20241227	121700	30503254900	28700	28700	28750	28650	2420
410	20241227	121600	30433843950	28650	28600	28750	28600	6438
411	20241227	121500	30249376150	28600	28650	28650	28600	3581
412	20241227	121400	30146917000	28650	28700	28700	28650	2104
413	20241227	121300	30086636350	28700	28650	28700	28650	1000
414	20241227	121200	30057961900	28650	28600	28750	28600	9404
415	20241227	121100	29788485150	28600	28700	28700	28550	8209
416	20241227	121000	29553450900	28700	28700	28700	28600	5769
417	20241227	120900	29388167750	28700	28650	28700	28650	3142
418	20241227	120800	29298082700	28700	28750	28750	28650	8893
419	20241227	120700	29042936900	28750	28750	28800	28700	5709
420	20241227	120600	28878852750	28800	28850	28850	28750	3801
421	20241227	120500	28769388700	28850	28850	28900	28850	6228
422	20241227	120400	28589705250	28900	28800	28900	28800	4362
423	20241227	120300	28463875400	28850	28800	28850	28750	6327
424	20241227	120200	28281551300	28800	28850	28850	28800	3920
425	20241227	120100	28168564700	28850	28850	28900	28850	738
426	20241227	120000	28147269250	28850	28900	28950	28800	11081
427	20241227	115900	27827418550	28900	29000	29000	28900	9390
428	20241227	115800	27555405600	29000	29050	29050	29000	828
429	20241227	115700	27531379050	29050	29050	29050	29000	165
430	20241227	115600	27526590950	29000	29000	29050	29000	559
431	20241227	115500	27510364700	29000	29050	29050	29000	1228
432	20241227	115400	27474710500	29050	29000	29050	29000	286
433	20241227	115300	27466409150	29000	29000	29050	29000	741
434	20241227	115200	27444912900	29000	29100	29100	29000	1953
435	20241227	115100	27388144200	29150	29100	29150	29100	276
436	20241227	115000	27380111650	29150	29150	29150	29100	724
437	20241227	114900	27359017250	29150	29100	29200	29100	1444
438	20241227	114800	27316927200	29100	29150	29150	29050	1533
439	20241227	114700	27272307400	29150	29100	29150	29100	518
440	20241227	114600	27257223250	29100	29050	29100	29000	1432
441	20241227	114500	27215605050	29000	29050	29050	29000	1969
442	20241227	114400	27158474650	29050	28950	29050	28950	2285
443	20241227	114300	27092180900	28950	29000	29000	28950	272
444	20241227	114200	27084295700	29000	28950	29000	28950	544
445	20241227	114100	27068521950	28950	29000	29000	28950	852
446	20241227	114000	27043841850	29000	28950	29000	28950	2770
447	20241227	113900	26963638950	28900	28900	28950	28900	1054
448	20241227	113800	26933166600	28900	28950	28950	28900	5700
449	20241227	113700	26768425650	28950	28950	29000	28900	1580
450	20241227	113600	26722691650	28950	28950	29000	28900	2363
451	20241227	113500	26654273900	28950	29000	29000	28900	2835
452	20241227	113400	26572222800	29000	28950	29000	28950	1600
453	20241227	113300	26525893150	28950	29050	29050	28950	2379
454	20241227	113200	26456926100	29050	29100	29100	29000	1680
455	20241227	113100	26408121150	29050	29100	29100	29050	2086
456	20241227	113000	26347475450	29100	29050	29100	29000	3479
457	20241227	112900	26246408700	29050	29000	29050	29000	5559
458	20241227	112800	26085130300	29000	28950	29000	28950	1193
459	20241227	112700	26050553250	28950	28950	29000	28900	1970
460	20241227	112600	25993534150	28950	29000	29000	28900	4635
461	20241227	112500	25859510650	29000	29000	29000	28900	2423
462	20241227	112400	25789335050	28900	29050	29050	28900	19621
463	20241227	112300	25221098000	29050	29100	29100	29000	2169
464	20241227	112200	25158102800	29050	29050	29050	29000	3639
465	20241227	112100	25052487300	29000	29150	29150	29000	9957
466	20241227	112000	24763258700	29150	29100	29150	29100	5059
467	20241227	111900	24616020400	29150	29150	29200	29100	1620
468	20241227	111800	24568795300	29200	29250	29250	29200	2214
469	20241227	111700	24504123500	29300	29250	29300	29200	912
470	20241227	111600	24477455000	29250	29300	29300	29250	1171
471	20241227	111500	24443195350	29300	29250	29300	29250	639
472	20241227	111400	24424472700	29250	29200	29250	29150	1562
473	20241227	111300	24378859600	29200	29150	29200	29150	1880
474	20241227	111200	24324026150	29150	29100	29200	29100	3028
475	20241227	111100	24235815750	29100	29150	29200	29100	1245
476	20241227	111000	24199553750	29150	29150	29250	29100	2796
477	20241227	110900	24117988500	29200	29150	29200	29100	1545
478	20241227	110800	24072945500	29200	29100	29200	29050	1656
479	20241227	110700	24024720650	29100	29150	29150	29050	8259
480	20241227	110600	23784371700	29100	29200	29200	29100	7455
481	20241227	110500	23567038500	29200	29150	29200	29100	1462
482	20241227	110400	23524388100	29100	29200	29250	29100	5578
483	20241227	110300	23361803900	29200	29250	29300	29200	4015
484	20241227	110200	23244516000	29250	29250	29300	29200	3039
485	20241227	110100	23155590600	29300	29200	29300	29150	6784
486	20241227	110000	22957431050	29200	29450	29500	29150	13165
487	20241227	105900	22572086800	29450	29550	29600	29450	4552
488	20241227	105800	22437770200	29550	29600	29600	29500	1980
489	20241227	105700	22379272400	29550	29550	29600	29550	1125
490	20241227	105600	22346011050	29550	29500	29600	29500	2378
491	20241227	105500	22275739500	29550	29500	29550	29450	3399
492	20241227	105400	22175469650	29500	29600	29650	29500	4629
493	20241227	105300	22038690250	29600	29700	29700	29600	1779
494	20241227	105200	21985943450	29650	29750	29800	29650	3159
495	20241227	105100	21892049250	29800	29800	29800	29750	815
496	20241227	105000	21867768300	29750	29750	29750	29650	4783
497	20241227	104900	21725591800	29700	29850	29850	29700	2507
498	20241227	104800	21650896650	29900	29850	29900	29850	1445
499	20241227	104700	21607741700	29850	30000	30000	29850	4655
500	20241227	104600	21468463350	30000	29950	30100	29900	3177
501	20241227	104500	21373169550	29950	29900	29950	29850	2211
502	20241227	104400	21307031800	29900	29850	29950	29850	1804
503	20241227	104300	21253098300	29850	29950	29950	29700	11459
504	20241227	104200	20911885150	30000	30000	30050	29900	4536
505	20241227	104100	20775903100	29950	30250	30300	29950	7331
506	20241227	104000	20555315050	30250	30350	30400	30200	11865
507	20241227	103900	20195386950	30350	30150	30500	30100	20946
508	20241227	103800	19560367500	30100	30150	30300	30050	20168
509	20241227	103700	18951670450	30100	30050	30250	30050	15578
510	20241227	103600	18482114100	30100	30250	30350	29950	22273
511	20241227	103500	17809712200	30250	29600	30300	29550	36514
512	20241227	103400	16718191300	29600	29200	29600	29200	8856
513	20241227	103300	16457801450	29250	29200	29250	29200	1937
514	20241227	103200	16401164050	29200	29250	29250	29200	750
515	20241227	103100	16379253750	29250	29250	29250	29200	2348
516	20241227	103000	16310642750	29250	29200	29250	29150	1919
517	20241227	102900	16254600100	29200	29250	29250	29150	1819
518	20241227	102800	16201481050	29250	29200	29250	29200	1255
519	20241227	102700	16164810150	29200	29150	29250	29150	2940
520	20241227	102600	16078999700	29150	29100	29200	29050	9901
521	20241227	102500	15790631700	29200	29250	29250	29100	13708
522	20241227	102400	15390896550	29250	29300	29300	29200	4291
523	20241227	102300	15265390950	29300	29250	29350	29250	2044
524	20241227	102200	15205508050	29300	29350	29400	29250	5337
525	20241227	102100	15049050700	29350	29300	29350	29300	385
526	20241227	102000	15037763700	29350	29350	29400	29300	4605
527	20241227	101900	14902735950	29350	29400	29450	29250	18293
528	20241227	101800	14366120150	29400	29400	29500	29350	10893
529	20241227	101700	14045872950	29400	29500	29550	29400	6189
530	20241227	101600	13863503650	29550	29500	29550	29500	761
531	20241227	101500	13841041450	29550	29550	29550	29450	3757
532	20241227	101400	13730195500	29550	29500	29600	29500	4376
533	20241227	101300	13601053150	29500	29500	29500	29450	2146
534	20241227	101200	13537833450	29500	29450	29500	29400	4536
535	20241227	101100	13404281400	29400	29450	29450	29400	16019
536	20241227	101000	12933123600	29450	29550	29550	29450	7192
537	20241227	100900	12721079850	29550	29550	29600	29500	8631
538	20241227	100800	12466293200	29550	29550	29600	29500	5003
539	20241227	100700	12318462550	29550	29550	29600	29550	5614
540	20241227	100600	12152562250	29550	29600	29650	29500	6959
541	20241227	100500	11946857100	29650	29650	29650	29600	1619
542	20241227	100400	11898922550	29650	29650	29700	29600	1572
543	20241227	100300	11852315750	29700	29650	29700	29650	1181
544	20241227	100200	11817295750	29600	29700	29700	29600	1009
545	20241227	100100	11787392050	29700	29600	29700	29600	1537
546	20241227	100000	11741797350	29650	29700	29700	29600	2645
547	20241227	095900	11663432350	29700	29750	29750	29650	1556
548	20241227	095800	11617218350	29750	29600	29750	29550	6863
549	20241227	095700	11413840950	29550	29600	29650	29550	1928
550	20241227	095600	11356746050	29650	29550	29650	29500	6108
551	20241227	095500	11176205200	29600	29600	29650	29550	3589
552	20241227	095400	11069967950	29650	29650	29650	29600	5515
553	20241227	095300	10906667450	29650	29700	29700	29600	3624
554	20241227	095200	10799190600	29700	29700	29700	29650	449
555	20241227	095100	10785861100	29700	29750	29750	29650	1239
556	20241227	095000	10749090150	29750	29750	29750	29650	2796
557	20241227	094900	10666051350	29750	29800	29800	29700	1010
558	20241227	094800	10636014350	29800	29800	29800	29700	2445
559	20241227	094700	10563212750	29750	29650	29800	29600	7762
560	20241227	094600	10333036550	29650	29700	29700	29600	6785
561	20241227	094500	10131890900	29700	29750	29800	29700	4388
562	20241227	094400	10001430250	29750	29800	29800	29700	3637
563	20241227	094300	9893336500	29750	29700	29800	29700	2060
564	20241227	094200	9832077900	29700	29700	29750	29600	7907
565	20241227	094100	9597440500	29650	29750	29750	29650	6227
566	20241227	094000	9412500300	29750	29800	29800	29700	5830
567	20241227	093900	9239054600	29800	29850	29850	29750	3727
568	20241227	093800	9127991100	29850	29800	29850	29750	2278
569	20241227	093700	9060107300	29800	29850	29900	29800	5083
570	20241227	093600	8908587700	29850	29850	29900	29800	1830
571	20241227	093500	8853954850	29850	29900	29900	29800	2150
572	20241227	093400	8789727450	29900	29800	29900	29800	2189
573	20241227	093300	8724423800	29800	29850	29850	29750	5117
574	20241227	093200	8571877850	29850	29900	29950	29850	1727
575	20241227	093100	8520258900	29900	29950	29950	29900	1988
576	20241227	093000	8460755450	29950	30000	30050	29900	3554
577	20241227	092900	8354224400	30000	30000	30050	30000	599
578	20241227	092800	8336246900	30050	30050	30100	30000	1183
579	20241227	092700	8300731550	30100	30000	30100	30000	2161
580	20241227	092600	8235814250	30000	30150	30200	29950	7563
581	20241227	092500	8008327750	30150	30050	30150	30000	6041
582	20241227	092400	7826603500	30050	30050	30100	30000	5771
583	20241227	092300	7653217900	30050	30050	30100	29950	4954
584	20241227	092200	7504420850	30100	29850	30100	29850	6624
585	20241227	092100	7305871500	29850	29800	29950	29800	6216
586	20241227	092000	7120268100	29800	29850	29850	29800	2218
587	20241227	091900	7054140900	29850	29800	29950	29800	2155
588	20241227	091800	6989839850	29950	29900	29950	29800	2553
589	20241227	091700	6913559450	29950	29900	30000	29900	3107
590	20241227	091600	6820590100	29900	29750	30000	29700	5196
591	20241227	091500	6665245500	29800	29700	29850	29550	16382
592	20241227	091400	6178717050	29650	29850	29850	29650	7998
593	20241227	091300	5940777250	29800	29850	29900	29800	3805
594	20241227	091200	5827262300	29850	29800	30050	29750	8993
595	20241227	091100	5558343700	29700	30000	30000	29700	16128
596	20241227	091000	5076941800	29950	30050	30100	29900	9183
597	20241227	090900	4801523000	30000	30000	30050	29950	4472
598	20241227	090800	4667309800	30000	29950	30100	29900	9324
599	20241227	090700	4387638150	29900	30250	30300	29900	10092
600	20241227	090600	4084365150	30200	30000	30300	29900	13728
601	20241227	090500	3670959100	29950	30350	30400	29900	22529
602	20241227	090400	2993866250	30300	30350	30500	30250	6370
603	20241227	090300	2800576550	30350	30650	30700	30300	13795
604	20241227	090200	2378959800	30650	30550	30800	30450	13022
605	20241227	090100	1980443300	30550	30550	30700	30350	26039
606	20241227	090000	1185738350	30550	30200	30600	30200	39061