KissMeData/012330/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185500	17130630000	230000	230000	230000	230000	8775
3	20231227	185400	17130630000	230000	230000	230000	230000	0
4	20231227	185300	17130630000	230000	230000	230000	230000	0
5	20231227	185200	17130630000	230000	230000	230000	230000	0
6	20231227	185100	17130630000	230000	230000	230000	230000	0
7	20231227	185000	17130630000	230000	230000	230000	230000	0
8	20231227	184900	17130630000	230000	230000	230000	230000	0
9	20231227	184800	17130630000	230000	230000	230000	230000	0
10	20231227	184700	17130630000	230000	230000	230000	230000	0
11	20231227	184600	17130630000	230000	230000	230000	230000	0
12	20231227	184500	17130630000	230000	230000	230000	230000	0
13	20231227	184400	17130630000	230000	230000	230000	230000	0
14	20231227	184300	17130630000	230000	230000	230000	230000	0
15	20231227	184200	17130630000	230000	230000	230000	230000	0
16	20231227	184100	17130630000	230000	230000	230000	230000	0
17	20231227	184000	17130630000	230000	230000	230000	230000	0
18	20231227	183900	17130630000	230000	230000	230000	230000	0
19	20231227	183800	17130630000	230000	230000	230000	230000	0
20	20231227	183700	17130630000	230000	230000	230000	230000	0
21	20231227	183600	17130630000	230000	230000	230000	230000	0
22	20231227	183500	17130630000	230000	230000	230000	230000	0
23	20231227	183400	17130630000	230000	230000	230000	230000	0
24	20231227	183300	17130630000	230000	230000	230000	230000	0
25	20231227	183200	17130630000	230000	230000	230000	230000	0
26	20231227	183100	17130630000	230000	230000	230000	230000	0
27	20231227	183000	17130630000	230000	230000	230000	230000	0
28	20231227	182900	17130630000	230000	230000	230000	230000	0
29	20231227	182800	17130630000	230000	230000	230000	230000	0
30	20231227	182700	17130630000	230000	230000	230000	230000	0
31	20231227	182600	17130630000	230000	230000	230000	230000	0
32	20231227	182500	17130630000	230000	230000	230000	230000	8775
33	20231227	182400	17130630000	230000	230000	230000	230000	0
34	20231227	182300	17130630000	230000	230000	230000	230000	0
35	20231227	182200	17130630000	230000	230000	230000	230000	0
36	20231227	182100	17130630000	230000	230000	230000	230000	0
37	20231227	182000	17130630000	230000	230000	230000	230000	0
38	20231227	181900	17130630000	230000	230000	230000	230000	0
39	20231227	181800	17130630000	230000	230000	230000	230000	0
40	20231227	181700	17130630000	230000	230000	230000	230000	0
41	20231227	181600	17130630000	230000	230000	230000	230000	0
42	20231227	181500	17130630000	230000	230000	230000	230000	0
43	20231227	181400	17130630000	230000	230000	230000	230000	0
44	20231227	181300	17130630000	230000	230000	230000	230000	0
45	20231227	181200	17130630000	230000	230000	230000	230000	0
46	20231227	181100	17130630000	230000	230000	230000	230000	0
47	20231227	181000	17130630000	230000	230000	230000	230000	0
48	20231227	180900	17130630000	230000	230000	230000	230000	0
49	20231227	180800	17130630000	230000	230000	230000	230000	0
50	20231227	180700	17130630000	230000	230000	230000	230000	0
51	20231227	180600	17130630000	230000	230000	230000	230000	0
52	20231227	180500	17130630000	230000	230000	230000	230000	0
53	20231227	180400	17130630000	230000	230000	230000	230000	0
54	20231227	180300	17130630000	230000	230000	230000	230000	0
55	20231227	180200	17130630000	230000	230000	230000	230000	0
56	20231227	180100	17130630000	230000	230000	230000	230000	0
57	20231227	180000	17130630000	230000	230000	230000	230000	0
58	20231227	175900	17130630000	230000	230000	230000	230000	0
59	20231227	175800	17130630000	230000	230000	230000	230000	0
60	20231227	175700	17130630000	230000	230000	230000	230000	0
61	20231227	175600	17130630000	230000	230000	230000	230000	0
62	20231227	175500	17130630000	230000	230000	230000	230000	8775
63	20231227	175400	17130630000	230000	230000	230000	230000	0
64	20231227	175300	17130630000	230000	230000	230000	230000	0
65	20231227	175200	17130630000	230000	230000	230000	230000	0
66	20231227	175100	17130630000	230000	230000	230000	230000	0
67	20231227	175000	17130630000	230000	230000	230000	230000	0
68	20231227	174900	17130630000	230000	230000	230000	230000	0
69	20231227	174800	17130630000	230000	230000	230000	230000	0
70	20231227	174700	17130630000	230000	230000	230000	230000	0
71	20231227	174600	17130630000	230000	230000	230000	230000	0
72	20231227	174500	17130630000	230000	230000	230000	230000	0
73	20231227	174400	17130630000	230000	230000	230000	230000	0
74	20231227	174300	17130630000	230000	230000	230000	230000	0
75	20231227	174200	17130630000	230000	230000	230000	230000	0
76	20231227	174100	17130630000	230000	230000	230000	230000	0
77	20231227	174000	17130630000	230000	230000	230000	230000	0
78	20231227	173900	17130630000	230000	230000	230000	230000	0
79	20231227	173800	17130630000	230000	230000	230000	230000	0
80	20231227	173700	17130630000	230000	230000	230000	230000	0
81	20231227	173600	17130630000	230000	230000	230000	230000	0
82	20231227	173500	17130630000	230000	230000	230000	230000	0
83	20231227	173400	17130630000	230000	230000	230000	230000	0
84	20231227	173300	17130630000	230000	230000	230000	230000	0
85	20231227	173200	17130630000	230000	230000	230000	230000	0
86	20231227	173100	17130630000	230000	230000	230000	230000	0
87	20231227	173000	17130630000	230000	230000	230000	230000	0
88	20231227	172900	17130630000	230000	230000	230000	230000	0
89	20231227	172800	17130630000	230000	230000	230000	230000	0
90	20231227	172700	17130630000	230000	230000	230000	230000	0
91	20231227	172600	17130630000	230000	230000	230000	230000	0
92	20231227	172500	17130630000	230000	230000	230000	230000	8775
93	20231227	172400	17130630000	230000	230000	230000	230000	0
94	20231227	172300	17130630000	230000	230000	230000	230000	0
95	20231227	172200	17130630000	230000	230000	230000	230000	0
96	20231227	172100	17130630000	230000	230000	230000	230000	0
97	20231227	172000	17130630000	230000	230000	230000	230000	0
98	20231227	171900	17130630000	230000	230000	230000	230000	0
99	20231227	171800	17130630000	230000	230000	230000	230000	0
100	20231227	171700	17130630000	230000	230000	230000	230000	0
101	20231227	171600	17130630000	230000	230000	230000	230000	0
102	20231227	171500	17130630000	230000	230000	230000	230000	0
103	20231227	171400	17130630000	230000	230000	230000	230000	0
104	20231227	171300	17130630000	230000	230000	230000	230000	0
105	20231227	171200	17130630000	230000	230000	230000	230000	0
106	20231227	171100	17130630000	230000	230000	230000	230000	0
107	20231227	171000	17130630000	230000	230000	230000	230000	0
108	20231227	170900	17130630000	230000	230000	230000	230000	0
109	20231227	170800	17130630000	230000	230000	230000	230000	0
110	20231227	170700	17130630000	230000	230000	230000	230000	0
111	20231227	170600	17130630000	230000	230000	230000	230000	0
112	20231227	170500	17130630000	230000	230000	230000	230000	0
113	20231227	170400	17130630000	230000	230000	230000	230000	0
114	20231227	170300	17130630000	230000	230000	230000	230000	0
115	20231227	170200	17130630000	230000	230000	230000	230000	0
116	20231227	170100	17130630000	230000	230000	230000	230000	0
117	20231227	170000	17130630000	230000	230000	230000	230000	0
118	20231227	165900	17130630000	230000	230000	230000	230000	0
119	20231227	165800	17130630000	230000	230000	230000	230000	0
120	20231227	165700	17130630000	230000	230000	230000	230000	0
121	20231227	165600	17130630000	230000	230000	230000	230000	0
122	20231227	165500	17130630000	230000	230000	230000	230000	8775
123	20231227	165400	17130630000	230000	230000	230000	230000	0
124	20231227	165300	17130630000	230000	230000	230000	230000	0
125	20231227	165200	17130630000	230000	230000	230000	230000	0
126	20231227	165100	17130630000	230000	230000	230000	230000	0
127	20231227	165000	17130630000	230000	230000	230000	230000	0
128	20231227	164900	17130630000	230000	230000	230000	230000	0
129	20231227	164800	17130630000	230000	230000	230000	230000	0
130	20231227	164700	17130630000	230000	230000	230000	230000	0
131	20231227	164600	17130630000	230000	230000	230000	230000	0
132	20231227	164500	17130630000	230000	230000	230000	230000	0
133	20231227	164400	17130630000	230000	230000	230000	230000	0
134	20231227	164300	17130630000	230000	230000	230000	230000	0
135	20231227	164200	17130630000	230000	230000	230000	230000	0
136	20231227	164100	17130630000	230000	230000	230000	230000	0
137	20231227	164000	17130630000	230000	230000	230000	230000	0
138	20231227	163900	17130630000	230000	230000	230000	230000	0
139	20231227	163800	17130630000	230000	230000	230000	230000	0
140	20231227	163700	17130630000	230000	230000	230000	230000	0
141	20231227	163600	17130630000	230000	230000	230000	230000	0
142	20231227	163500	17130630000	230000	230000	230000	230000	0
143	20231227	163400	17130630000	230000	230000	230000	230000	0
144	20231227	163300	17130630000	230000	230000	230000	230000	0
145	20231227	163200	17130630000	230000	230000	230000	230000	0
146	20231227	163100	17130630000	230000	230000	230000	230000	0
147	20231227	163000	17130630000	230000	230000	230000	230000	0
148	20231227	162900	17130630000	230000	230000	230000	230000	0
149	20231227	162800	17130630000	230000	230000	230000	230000	0
150	20231227	162700	17130630000	230000	230000	230000	230000	0
151	20231227	162600	17130630000	230000	230000	230000	230000	0
152	20231227	162500	17130630000	230000	230000	230000	230000	8775
153	20231227	162400	17130630000	230000	230000	230000	230000	0
154	20231227	162300	17130630000	230000	230000	230000	230000	0
155	20231227	162200	17130630000	230000	230000	230000	230000	0
156	20231227	162100	17130630000	230000	230000	230000	230000	0
157	20231227	162000	17130630000	230000	230000	230000	230000	0
158	20231227	161900	17130630000	230000	230000	230000	230000	0
159	20231227	161800	17130630000	230000	230000	230000	230000	0
160	20231227	161700	17130630000	230000	230000	230000	230000	0
161	20231227	161600	17130630000	230000	230000	230000	230000	0
162	20231227	161500	17130630000	230000	230000	230000	230000	0
163	20231227	161400	17130630000	230000	230000	230000	230000	0
164	20231227	161300	17130630000	230000	230000	230000	230000	0
165	20231227	161200	17130630000	230000	230000	230000	230000	0
166	20231227	161100	17130630000	230000	230000	230000	230000	0
167	20231227	161000	17130630000	230000	230000	230000	230000	0
168	20231227	160900	17130630000	230000	230000	230000	230000	0
169	20231227	160800	17130630000	230000	230000	230000	230000	0
170	20231227	160700	17130630000	230000	230000	230000	230000	0
171	20231227	160600	17130630000	230000	230000	230000	230000	0
172	20231227	160500	17130630000	230000	230000	230000	230000	0
173	20231227	160400	17130630000	230000	230000	230000	230000	0
174	20231227	160300	17130630000	230000	230000	230000	230000	0
175	20231227	160200	17130630000	230000	230000	230000	230000	0
176	20231227	160100	17130630000	230000	230000	230000	230000	0
177	20231227	160000	17130630000	230000	230000	230000	230000	0
178	20231227	155900	17130630000	230000	230000	230000	230000	0
179	20231227	155800	17130630000	230000	230000	230000	230000	0
180	20231227	155700	17130630000	230000	230000	230000	230000	0
181	20231227	155600	17130630000	230000	230000	230000	230000	0
182	20231227	155500	17130630000	230000	230000	230000	230000	8775
183	20231227	155400	17130630000	230000	230000	230000	230000	0
184	20231227	155300	17130630000	230000	230000	230000	230000	0
185	20231227	155200	17130630000	230000	230000	230000	230000	0
186	20231227	155100	17130630000	230000	230000	230000	230000	0
187	20231227	155000	17130630000	230000	230000	230000	230000	0
188	20231227	154900	17130630000	230000	230000	230000	230000	0
189	20231227	154800	17130630000	230000	230000	230000	230000	0
190	20231227	154700	17130630000	230000	230000	230000	230000	0
191	20231227	154600	17130630000	230000	230000	230000	230000	0
192	20231227	154500	17130630000	230000	230000	230000	230000	0
193	20231227	154400	17130630000	230000	230000	230000	230000	0
194	20231227	154300	17130630000	230000	230000	230000	230000	0
195	20231227	154200	17130630000	230000	230000	230000	230000	0
196	20231227	154100	17130630000	230000	230000	230000	230000	0
197	20231227	154000	17130630000	230000	230000	230000	230000	0
198	20231227	153900	17130630000	230000	230000	230000	230000	0
199	20231227	153800	17130630000	230000	230000	230000	230000	0
200	20231227	153700	17130630000	230000	230000	230000	230000	0
201	20231227	153600	17130630000	230000	230000	230000	230000	0
202	20231227	153500	17130630000	230000	230000	230000	230000	0
203	20231227	153400	17130630000	230000	230000	230000	230000	0
204	20231227	153300	17130630000	230000	230000	230000	230000	0
205	20231227	153200	17130630000	230000	230000	230000	230000	0
206	20231227	153100	17130630000	230000	230000	230000	230000	0
207	20231227	153000	17130630000	230000	230000	230000	230000	8775
208	20231227	152900	15112380000	230000	230000	230000	230000	0
209	20231227	152800	15112380000	230000	230000	230000	230000	0
210	20231227	152700	15112380000	230000	230000	230000	230000	0
211	20231227	152600	15112380000	230000	230000	230000	230000	0
212	20231227	152500	15112380000	230000	230000	230000	230000	0
213	20231227	152400	15112380000	230000	230000	230000	230000	0
214	20231227	152300	15112380000	230000	230000	230000	230000	0
215	20231227	152200	15112380000	230000	230000	230000	230000	0
216	20231227	152100	15112380000	230000	230000	230000	230000	0
217	20231227	152000	15112380000	230000	230000	230000	230000	0
218	20231227	151900	15112380000	230000	229000	230000	229000	615
219	20231227	151800	14971194000	229000	229000	230000	229000	173
220	20231227	151700	14931553500	229000	229000	230000	229000	377
221	20231227	151600	14845163000	230000	229500	230000	229000	253
222	20231227	151500	14787170500	229500	229500	230000	229000	433
223	20231227	151400	14687904000	229000	229000	230000	228500	361
224	20231227	151300	14605148500	229500	229500	230000	229000	188
225	20231227	151200	14562053000	229000	229000	230000	229000	289
226	20231227	151100	14495867500	229000	229000	230000	229000	356
227	20231227	151000	14414222500	229500	228500	229500	228500	311
228	20231227	150900	14342972000	229000	229000	230000	229000	346
229	20231227	150800	14263672500	229500	229000	230000	229000	410
230	20231227	150700	14169593500	229500	229500	230000	229000	335
231	20231227	150600	14092792000	229500	229000	229500	229000	692
232	20231227	150500	13934039000	229000	229000	229500	229000	264
233	20231227	150400	13873562000	229000	229500	229500	229000	142
234	20231227	150300	13841034500	229000	229500	229500	228500	247
235	20231227	150200	13784506000	229000	229000	229500	229000	258
236	20231227	150100	13725408500	229500	229000	229500	229000	152
237	20231227	150000	13690583500	230000	229500	230000	229000	387
238	20231227	145900	13601890000	229500	229000	230000	229000	664
239	20231227	145800	13449528000	230000	229500	230000	229000	877
240	20231227	145700	13248203500	229500	230000	230000	229000	122
241	20231227	145600	13220235000	230000	229500	230000	229000	385
242	20231227	145500	13131838000	230000	229500	230000	229500	279
243	20231227	145400	13067782500	229500	229500	230000	229500	254
244	20231227	145300	13009461000	230000	230000	230000	229000	412
245	20231227	145200	12914922000	230000	229500	230000	229000	1612
246	20231227	145100	12545063500	229000	229000	229500	229000	240
247	20231227	145000	12490076500	229000	229500	229500	229000	257
248	20231227	144900	12431202500	229000	229500	229500	229000	270
249	20231227	144800	12369309500	229500	229000	229500	229000	294
250	20231227	144700	12301958500	229000	229000	229500	229000	103
251	20231227	144600	12278356500	229000	229000	229500	229000	110
252	20231227	144500	12253140500	229500	229000	229500	229000	213
253	20231227	144400	12204302500	229000	229000	229500	229000	179
254	20231227	144300	12163297500	229000	229500	229500	229000	88
255	20231227	144200	12143132500	229000	229000	229500	229000	93
256	20231227	144100	12121820500	229000	229000	229500	229000	73
257	20231227	144000	12105090500	229000	229500	229500	229000	124
258	20231227	143900	12076664500	229500	229000	229500	229000	103
259	20231227	143800	12053062000	229000	229000	229500	229000	210
260	20231227	143700	12004951500	229000	229000	229500	229000	77
261	20231227	143600	11987313000	229500	229000	229500	229000	73
262	20231227	143500	11970584000	229000	229500	229500	229000	79
263	20231227	143400	11952488000	229000	229000	229500	229000	71
264	20231227	143300	11936223500	229000	229500	229500	229000	116
265	20231227	143200	11909624000	229000	229500	229500	229000	92
266	20231227	143100	11888541500	229000	229000	229500	229000	104
267	20231227	143000	11864711000	229500	229500	229500	229000	111
268	20231227	142900	11839278000	229000	229500	229500	229000	224
269	20231227	142800	11787981000	229500	229000	229500	229000	78
270	20231227	142700	11770108000	229000	229500	229500	229000	81
271	20231227	142600	11751549000	229500	229500	229500	229000	218
272	20231227	142500	11701598000	229000	228500	229000	228500	156
273	20231227	142400	11665901500	229000	228500	229000	228500	74
274	20231227	142300	11648979000	228500	228500	229500	228500	350
275	20231227	142200	11568820000	229000	229000	229000	229000	344
276	20231227	142100	11490044000	229000	229000	229000	229000	128
277	20231227	142000	11460732000	229000	229500	229500	229000	78
278	20231227	141900	11442855000	229500	229000	229500	229000	58
279	20231227	141800	11429572000	229000	229000	229500	229000	60
280	20231227	141700	11415826000	229000	229000	229500	229000	117
281	20231227	141600	11389005000	229000	229000	229500	229000	68
282	20231227	141500	11373425500	229000	229000	229500	229000	157
283	20231227	141400	11337430000	229500	229000	229500	229000	80
284	20231227	141300	11319098500	229500	229000	229500	229000	74
285	20231227	141200	11302142500	229000	229000	229500	229000	77
286	20231227	141100	11284501000	229000	229000	229500	229000	85
287	20231227	141000	11265020500	229000	229000	229500	229000	49
288	20231227	140900	11253799000	229000	229000	229500	229000	28
289	20231227	140800	11247385000	229000	229000	229500	229000	72
290	20231227	140700	11230887000	229500	229500	229500	229000	330
291	20231227	140600	11155251500	229000	229000	229500	229000	106
292	20231227	140500	11130965000	229500	229500	229500	229000	225
293	20231227	140400	11079401000	229000	229500	229500	229000	94
294	20231227	140300	11057863500	229000	229500	229500	229000	106
295	20231227	140200	11033562500	229500	229500	229500	228500	195
296	20231227	140100	10988871500	229500	228500	229500	228500	150
297	20231227	140000	10954538000	228500	229000	229500	228500	140
298	20231227	135900	10922481500	229000	229000	229500	229000	82
299	20231227	135800	10903700000	229000	229000	229500	229000	115
300	20231227	135700	10877340500	229500	229000	229500	229000	73
301	20231227	135600	10860615500	229000	229000	229500	229000	61
302	20231227	135500	10846640500	230000	229000	230000	229000	236
303	20231227	135400	10792481500	229500	228500	229500	228500	421
304	20231227	135300	10695938500	228500	228500	229500	228500	118
305	20231227	135200	10668942000	228500	229000	229500	228500	188
306	20231227	135100	10625882000	229000	228500	229500	228500	320
307	20231227	135000	10552718500	229000	229000	229000	228500	70
308	20231227	134900	10536709500	228500	229000	229500	228500	85
309	20231227	134800	10517264000	229000	229000	229500	229000	144
310	20231227	134700	10484257000	229500	229000	229500	228500	299
311	20231227	134600	10415733000	229000	229500	229500	228500	93
312	20231227	134500	10394443500	229000	229000	229500	228500	97
313	20231227	134400	10372252500	229500	229000	229500	228500	89
314	20231227	134300	10351864000	229500	229000	229500	228500	79
315	20231227	134200	10333783000	228500	228500	229000	228500	68
316	20231227	134100	10318242500	228500	228500	229000	228500	86
317	20231227	134000	10298568000	228500	228500	229000	228500	142
318	20231227	133900	10266097000	229000	229000	229500	228500	194
319	20231227	133800	10221621000	229000	228500	229000	228500	101
320	20231227	133700	10198521500	229000	229000	229000	228500	100
321	20231227	133600	10175655000	228500	228500	229000	228500	174
322	20231227	133500	10135867500	229000	228500	229000	228500	115
323	20231227	133400	10109568000	228500	229500	229500	228500	69
324	20231227	133300	10093752000	229000	229000	229500	229000	114
325	20231227	133200	10067629500	229000	228500	229500	228500	56
326	20231227	133100	10054824500	228500	229000	229500	228500	81
327	20231227	133000	10036288000	228500	229000	229500	228500	137
328	20231227	132900	10004905500	229500	229000	229500	228500	58
329	20231227	132800	9991609500	229000	229500	229500	228500	144
330	20231227	132700	9958581500	228500	228500	229500	228500	121
331	20231227	132600	9930878500	229000	228500	229000	228500	90
332	20231227	132500	9910291500	228500	228500	229000	228500	46
333	20231227	132400	9899780000	228500	229000	229000	228500	37
334	20231227	132300	9891312000	228500	228500	228500	228500	23
335	20231227	132200	9886056500	229000	228500	229000	228500	27
336	20231227	132100	9879883000	228500	229000	229000	228500	64
337	20231227	132000	9865238000	229000	228500	229500	228500	43
338	20231227	131900	9855402500	229500	229000	229500	228500	110
339	20231227	131800	9830221000	229000	228500	229000	228500	75
340	20231227	131700	9813070000	229000	228500	229500	228500	75
341	20231227	131600	9795920000	228500	228500	229500	228500	149
342	20231227	131500	9761842000	229500	228000	229500	228000	1465
343	20231227	131400	9426768500	228500	228000	228500	228000	98
344	20231227	131300	9404412500	228000	228500	228500	228000	34
345	20231227	131200	9396654500	228500	228000	228500	228000	225
346	20231227	131100	9345330500	228000	228500	228500	228000	106
347	20231227	131000	9321126500	228500	228000	228500	228000	45
348	20231227	130900	9310859000	228500	228000	228500	228000	48
349	20231227	130800	9299909000	228000	228500	228500	228000	413
350	20231227	130700	9205549000	229000	228500	229000	228500	28
351	20231227	130600	9199147000	228500	228500	229000	228500	28
352	20231227	130500	9192748500	228500	228500	229000	228500	47
353	20231227	130400	9182008000	229000	229000	229000	228500	38
354	20231227	130300	9173320500	228500	228500	229000	228500	32
355	20231227	130200	9166006000	228500	228500	229000	228500	124
356	20231227	130100	9137622500	228500	228500	229000	228500	30
357	20231227	130000	9130763500	229000	229000	229000	228500	46
358	20231227	125900	9120245500	228500	228500	229000	228500	58
359	20231227	125800	9106979000	229000	229000	229000	228500	28
360	20231227	125700	9100573000	228500	228500	229000	228500	206
361	20231227	125600	9053498000	228500	229000	229000	228500	52
362	20231227	125500	9041605000	228500	228500	229000	228500	43
363	20231227	125400	9031769500	228500	229000	229500	228500	63
364	20231227	125300	9017359000	229000	229500	229500	228500	119
365	20231227	125200	8990113000	229000	229000	229500	229000	59
366	20231227	125100	8976592500	229000	229000	229500	228500	179
367	20231227	125000	8935586500	228500	229000	229500	228500	73
368	20231227	124900	8918872000	229500	229500	229500	228500	35
369	20231227	124800	8910852000	228500	229000	229500	228500	229
370	20231227	124700	8858408000	229000	229000	229500	229000	43
371	20231227	124600	8848555000	229000	229000	229500	229000	39
372	20231227	124500	8839623500	229000	229000	229500	229000	45
373	20231227	124400	8829317000	229000	229000	229500	229000	44
374	20231227	124300	8819235000	229000	229000	229500	229000	36
375	20231227	124200	8810990500	229000	229000	229500	229000	35
376	20231227	124100	8802972000	229500	229500	229500	229000	22
377	20231227	124000	8797931000	229000	229000	229500	229000	88
378	20231227	123900	8777751000	229500	229000	229500	229000	45
379	20231227	123800	8767438500	229000	229000	229500	229000	47
380	20231227	123700	8756670500	229000	229500	229500	229000	43
381	20231227	123600	8746817500	229500	229000	229500	229000	59
382	20231227	123500	8733298000	229000	229500	229500	229000	49
383	20231227	123400	8722066500	229000	229000	229500	229000	45
384	20231227	123300	8711755000	229500	229000	229500	229000	85
385	20231227	123200	8692259000	229000	229500	229500	229000	16
386	20231227	123100	8688590000	229500	229000	229500	229000	50
387	20231227	123000	8677130000	229500	229000	229500	229000	29
388	20231227	122900	8670485000	229500	229500	229500	229000	31
389	20231227	122800	8663382500	229500	229500	229500	229000	57
390	20231227	122700	8650316000	229500	229500	229500	229000	78
391	20231227	122600	8632424000	229000	229000	229500	229000	26
392	20231227	122500	8626468500	229500	229500	229500	229000	37
393	20231227	122400	8617986000	229500	229000	229500	229000	51
394	20231227	122300	8606297000	229500	229500	229500	229000	137
395	20231227	122200	8574907000	229500	229500	229500	229000	345
396	20231227	122100	8495739000	229000	229000	229500	229000	72
397	20231227	122000	8479231000	229500	229000	229500	229000	31
398	20231227	121900	8472125500	229000	229000	229500	229000	36
399	20231227	121800	8463881000	229500	228500	229500	228500	561
400	20231227	121700	8335355000	228500	228500	229000	228500	62
401	20231227	121600	8321174500	228500	229000	229000	228500	85
402	20231227	121500	8301722500	228500	228500	229000	228500	157
403	20231227	121400	8265831500	229000	228500	229000	228500	46
404	20231227	121300	8255317500	228500	228500	229000	228500	34
405	20231227	121200	8247545000	229000	228500	229000	228500	36
406	20231227	121100	8239314500	229000	229000	229000	228500	45
407	20231227	121000	8229023000	229000	228500	229000	228500	93
408	20231227	120900	8207747000	228500	229000	229000	228000	57
409	20231227	120800	8194724500	228500	228500	229000	228500	89
410	20231227	120700	8174382500	228500	228500	228500	228500	32
411	20231227	120600	8167070500	228500	228500	229000	228500	48
412	20231227	120500	8156089000	228500	229000	229000	228500	43
413	20231227	120400	8146262500	228500	228500	229000	228500	59
414	20231227	120300	8132763000	228500	228500	229000	228500	43
415	20231227	120200	8122935000	228500	228500	229000	228500	45
416	20231227	120100	8112651500	229000	228500	229000	228500	23
417	20231227	120000	8107395000	228500	228500	229000	228500	73
418	20231227	115900	8090708000	228500	228500	229000	228500	83
419	20231227	115800	8071719500	228500	228500	229000	228500	33
420	20231227	115700	8064178000	228500	228500	229000	228500	47
421	20231227	115600	8053436500	228500	228500	229000	228500	55
422	20231227	115500	8040868500	228500	228500	229000	228500	57
423	20231227	115400	8027841000	228500	229000	229000	228500	143
424	20231227	115300	7995115500	228500	228500	228500	228500	57
425	20231227	115200	7982091000	229000	228500	229000	228500	101
426	20231227	115100	7958985000	228500	228500	229000	228500	74
427	20231227	115000	7942074500	228500	228500	229000	228500	55
428	20231227	114900	7929506500	228500	228500	229000	228500	35
429	20231227	114800	7921507000	229000	228500	229000	228000	1614
430	20231227	114700	7552681000	228000	228000	228500	228000	223
431	20231227	114600	7501755500	228500	228000	228500	228000	78
432	20231227	114500	7483968500	228000	228000	228500	228000	63
433	20231227	114400	7469603000	228000	228000	228500	228000	76
434	20231227	114300	7452272500	228000	228000	228500	228000	47
435	20231227	114200	7441554000	228000	228000	228500	228000	67
436	20231227	114100	7426276500	228500	228000	228500	228000	57
437	20231227	114000	7413277000	228500	228000	228500	228000	60
438	20231227	113900	7399592500	228500	228000	228500	228000	53
439	20231227	113800	7387507500	228000	228000	228500	228000	123
440	20231227	113700	7359460000	228000	228000	228500	228000	56
441	20231227	113600	7346690500	228000	228000	228500	228000	54
442	20231227	113500	7334377500	228000	228000	228500	228000	76
443	20231227	113400	7317046500	228500	228000	228500	228000	49
444	20231227	113300	7305872500	228000	228000	228500	228000	72
445	20231227	113200	7289456000	228500	228000	228500	228000	36
446	20231227	113100	7281244500	228000	228000	228500	228000	62
447	20231227	113000	7267107500	228000	228500	228500	228000	67
448	20231227	112900	7251824500	228000	228000	228500	228000	89
449	20231227	112800	7231524500	228000	228500	228500	228000	306
450	20231227	112700	7161628000	228500	228500	229000	228500	143
451	20231227	112600	7128950500	229000	228500	229000	228500	54
452	20231227	112500	7116609000	228500	228500	229000	228500	59
453	20231227	112400	7103123000	228500	228500	229000	228500	46
454	20231227	112300	7092609500	228500	229000	229000	228500	73
455	20231227	112200	7075908500	228500	228500	229000	228500	57
456	20231227	112100	7062883000	228500	228500	229000	228500	29
457	20231227	112000	7056254500	229000	228500	229000	228500	77
458	20231227	111900	7038650000	228500	228500	229000	228500	64
459	20231227	111800	7024017000	229000	228500	229000	228500	46
460	20231227	111700	7013503000	228500	228500	229000	228500	115
461	20231227	111600	6987204500	228500	228500	229000	228500	50
462	20231227	111500	6975777500	228500	228500	229000	228500	37
463	20231227	111400	6967314000	228500	228500	229000	228500	120
464	20231227	111300	6939891500	228500	228500	229000	228500	179
465	20231227	111200	6898924000	228500	229000	229000	228500	141
466	20231227	111100	6866655000	228500	229000	229000	228500	83
467	20231227	111000	6847675000	229000	228500	229000	228500	59
468	20231227	110900	6834184000	228500	228500	228500	228000	68
469	20231227	110800	6818651000	228500	228500	229000	228500	69
470	20231227	110700	6802883500	229000	228500	229000	228000	56
471	20231227	110600	6790097000	229000	229000	229000	228000	100
472	20231227	110500	6767232500	228500	228500	229000	228500	48
473	20231227	110400	6756263000	229000	228500	229000	228500	53
474	20231227	110300	6744151000	228500	228500	229000	228500	57
475	20231227	110200	6731125000	228500	229000	229000	228500	66
476	20231227	110100	6716039500	229000	228500	229000	228500	46
477	20231227	110000	6705527000	228500	228500	229000	228500	347
478	20231227	105900	6626235500	228500	228500	229000	228500	150
479	20231227	105800	6591957500	228500	228500	228500	228500	115
480	20231227	105700	6565680000	229000	229000	229000	228500	81
481	20231227	105600	6547149000	228500	229000	229500	228500	70
482	20231227	105500	6531122000	229500	229500	229500	229000	52
483	20231227	105400	6519213000	229500	229000	229500	229000	78
484	20231227	105300	6501345000	229500	229500	229500	229000	81
485	20231227	105200	6482765000	229500	229000	229500	229000	79
486	20231227	105100	6464671500	229000	229000	229500	229000	95
487	20231227	105000	6442916000	229500	229000	229500	229000	74
488	20231227	104900	6425966000	229500	228500	229500	228500	296
489	20231227	104800	6358191500	229000	228500	229000	228500	121
490	20231227	104700	6330500500	229000	228500	229000	228500	50
491	20231227	104600	6319073000	228500	229000	229000	228500	60
492	20231227	104500	6305357500	228500	228500	229000	228500	118
493	20231227	104400	6278392000	228500	228500	229000	228500	112
494	20231227	104300	6252778500	229000	228000	229000	228000	466
495	20231227	104200	6146327000	228000	228000	228500	228000	44
496	20231227	104100	6136292000	228000	228000	228500	228000	49
497	20231227	104000	6125114500	228500	228000	228500	228000	46
498	20231227	103900	6114625000	228000	228500	228500	228000	171
499	20231227	103800	6075575000	228500	228000	228500	228000	66
500	20231227	103700	6060526500	228500	228000	228500	228000	84
501	20231227	103600	6041361500	228000	228000	228500	228000	452
502	20231227	103500	5938295000	228000	228000	228500	228000	93
503	20231227	103400	5917089500	228000	228500	228500	228000	67
504	20231227	103300	5901811000	228000	228500	228500	228000	119
505	20231227	103200	5874674500	228000	228000	228500	228000	283
506	20231227	103100	5810148500	228000	228500	228500	228000	83
507	20231227	103000	5791222000	228000	228000	228500	228000	70
508	20231227	102900	5775260000	228500	228000	228500	228000	121
509	20231227	102800	5747668000	228500	228500	228500	228000	69
510	20231227	102700	5731923000	228500	228000	228500	228000	68
511	20231227	102600	5716408500	228000	228000	228500	228000	50
512	20231227	102500	5705005000	228000	228000	228500	228000	62
513	20231227	102400	5690857500	228000	228500	228500	228000	54
514	20231227	102300	5678542500	228500	228500	229000	228000	353
515	20231227	102200	5597884000	228500	228500	229000	228500	57
516	20231227	102100	5584857000	228500	229000	229000	228500	178
517	20231227	102000	5544173000	228500	228500	229000	228500	100
518	20231227	101900	5521287500	228500	228500	229000	228500	75
519	20231227	101800	5504147000	229000	229000	229000	228500	122
520	20231227	101700	5476236000	228500	228500	229000	228500	59
521	20231227	101600	5462754000	229000	228500	229000	228500	131
522	20231227	101500	5432794500	229000	228500	229000	228500	81
523	20231227	101400	5414270000	229000	228500	229000	228500	102
524	20231227	101300	5390950000	228500	229000	229000	228500	230
525	20231227	101200	5338369500	228500	228500	229000	228000	174
526	20231227	101100	5298567500	228500	228500	229000	228500	58
527	20231227	101000	5285314000	229000	228500	229000	228000	140
528	20231227	100900	5253335500	228500	228500	229000	228000	267
529	20231227	100800	5192328500	228000	228500	228500	228000	114
530	20231227	100700	5166298000	228000	228000	228500	228000	208
531	20231227	100600	5118868000	228500	228000	228500	228000	178
532	20231227	100500	5078228000	228500	228500	228500	228000	94
533	20231227	100400	5056770500	228000	228000	228500	228000	65
534	20231227	100300	5041942000	228000	228000	228500	228000	124
535	20231227	100200	5013627000	228000	228500	228500	228000	105
536	20231227	100100	4989666000	228500	228500	228500	228000	52
537	20231227	100000	4977803000	228000	228500	228500	228000	265
538	20231227	095900	4917289500	228500	228500	228500	228000	1324
539	20231227	095800	4614763500	228500	229500	229500	228500	104
540	20231227	095700	4590927000	229500	229000	229500	229000	257
541	20231227	095600	4532040500	229500	229000	230000	229000	158
542	20231227	095500	4495790500	230000	230000	230000	229000	392
543	20231227	095400	4405751000	229000	229500	230000	229000	206
544	20231227	095300	4358442000	229500	229000	229500	229000	215
545	20231227	095200	4309124000	229500	229000	229500	229000	350
546	20231227	095100	4228808500	229000	229000	229500	229000	324
547	20231227	095000	4154529500	228500	229500	229500	228500	986
548	20231227	094900	3928642000	229500	229500	230000	229000	376
549	20231227	094800	3842362500	229000	230000	230000	229000	521
550	20231227	094700	3722651000	230000	230000	230000	229500	283
551	20231227	094600	3657570000	229500	230000	230000	229500	487
552	20231227	094500	3545580000	230000	230000	230000	229500	304
553	20231227	094400	3475682500	229500	229500	230000	229500	554
554	20231227	094300	3348431000	229500	229500	229500	229000	684
555	20231227	094200	3191479500	229500	229500	229500	229000	337
556	20231227	094100	3114154500	229500	229500	229500	229000	307
557	20231227	094000	3043716000	229500	229500	229500	229000	390
558	20231227	093900	2954223500	229000	230000	230000	229000	422
559	20231227	093800	2857391500	230000	230000	230000	229500	485
560	20231227	093700	2745859500	230000	229000	230000	229000	541
561	20231227	093600	2621694500	229500	230000	230000	229000	641
562	20231227	093500	2474511500	229500	230000	230500	229500	457
563	20231227	093400	2369371000	230000	229500	230500	229500	596
564	20231227	093300	2232397000	229500	230500	230500	229500	452
565	20231227	093200	2128509000	230500	230000	230500	229500	457
566	20231227	093100	2023390000	230000	230000	230500	229500	750
567	20231227	093000	1850972000	229500	230000	230500	229500	287
568	20231227	092900	1784961000	230000	230000	230000	229500	474
569	20231227	092800	1675982000	230000	229500	230000	229500	493
570	20231227	092700	1562715000	230000	229500	230000	229500	219
571	20231227	092600	1512390000	229500	229000	229500	229000	216
572	20231227	092500	1462827500	229500	229000	229500	229000	304
573	20231227	092400	1393116500	229000	229000	229000	228500	77
574	20231227	092300	1375495000	229000	229500	230000	229000	115
575	20231227	092200	1349120500	229000	229000	230000	228500	813
576	20231227	092100	1162796500	229000	229000	229000	228500	83
577	20231227	092000	1143802500	229000	229000	229000	228500	92
578	20231227	091900	1122753500	229000	229000	229000	228500	223
579	20231227	091800	1071706500	228500	229000	229000	228500	23
580	20231227	091700	1066441500	229000	229000	229000	228500	106
581	20231227	091600	1042195500	228500	229000	229000	228500	83
582	20231227	091500	1023192000	229000	229000	229000	228500	490
583	20231227	091400	910986500	229000	229000	229000	229000	5
584	20231227	091300	909841500	229000	229000	229500	229000	118
585	20231227	091200	882818500	229500	229000	229500	228500	195
586	20231227	091100	838132500	229500	229500	229500	229000	637
587	20231227	091000	692215500	229000	230000	230000	229000	226
588	20231227	090900	640351500	229500	230500	230500	229500	410
589	20231227	090800	546122000	230000	230500	230500	230000	147
590	20231227	090700	512244500	230500	230500	230500	230000	538
591	20231227	090600	388241500	230000	230500	230500	230000	153
592	20231227	090500	352986000	230500	230500	230500	230000	402
593	20231227	090400	260457000	230000	230500	230500	230000	81
594	20231227	090300	241792500	230500	230500	230500	230000	151
595	20231227	090200	207032500	230500	230500	230500	230000	86
596	20231227	090100	187218500	230500	229000	230500	229000	328
597	20231227	090000	111802500	228500	228500	230000	228500	489