KissMeData/000810/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	17125210000	370000	370000	370000	370000	6393
3	20241224	183100	17125210000	370000	370000	370000	370000	0
4	20241224	183000	17125210000	370000	370000	370000	370000	0
5	20241224	182900	17125210000	370000	370000	370000	370000	0
6	20241224	182800	17125210000	370000	370000	370000	370000	0
7	20241224	182700	17125210000	370000	370000	370000	370000	0
8	20241224	182600	17125210000	370000	370000	370000	370000	0
9	20241224	182500	17125210000	370000	370000	370000	370000	0
10	20241224	182400	17125210000	370000	370000	370000	370000	0
11	20241224	182300	17125210000	370000	370000	370000	370000	0
12	20241224	182200	17125210000	370000	370000	370000	370000	0
13	20241224	182100	17125210000	370000	370000	370000	370000	0
14	20241224	182000	17125210000	370000	370000	370000	370000	0
15	20241224	181900	17125210000	370000	370000	370000	370000	0
16	20241224	181800	17125210000	370000	370000	370000	370000	0
17	20241224	181700	17125210000	370000	370000	370000	370000	0
18	20241224	181600	17125210000	370000	370000	370000	370000	0
19	20241224	181500	17125210000	370000	370000	370000	370000	0
20	20241224	181400	17125210000	370000	370000	370000	370000	0
21	20241224	181300	17125210000	370000	370000	370000	370000	0
22	20241224	181200	17125210000	370000	370000	370000	370000	0
23	20241224	181100	17125210000	370000	370000	370000	370000	0
24	20241224	181000	17125210000	370000	370000	370000	370000	0
25	20241224	180900	17125210000	370000	370000	370000	370000	0
26	20241224	180800	17125210000	370000	370000	370000	370000	0
27	20241224	180700	17125210000	370000	370000	370000	370000	0
28	20241224	180600	17125210000	370000	370000	370000	370000	0
29	20241224	180500	17125210000	370000	370000	370000	370000	0
30	20241224	180400	17125210000	370000	370000	370000	370000	0
31	20241224	180300	17125210000	370000	370000	370000	370000	0
32	20241224	180200	17125210000	370000	370000	370000	370000	6393
33	20241224	180100	17125210000	370000	370000	370000	370000	0
34	20241224	180000	17125210000	370000	370000	370000	370000	0
35	20241224	175900	17125210000	370000	370000	370000	370000	0
36	20241224	175800	17125210000	370000	370000	370000	370000	0
37	20241224	175700	17125210000	370000	370000	370000	370000	0
38	20241224	175600	17125210000	370000	370000	370000	370000	0
39	20241224	175500	17125210000	370000	370000	370000	370000	0
40	20241224	175400	17125210000	370000	370000	370000	370000	0
41	20241224	175300	17125210000	370000	370000	370000	370000	0
42	20241224	175200	17125210000	370000	370000	370000	370000	0
43	20241224	175100	17125210000	370000	370000	370000	370000	0
44	20241224	175000	17125210000	370000	370000	370000	370000	0
45	20241224	174900	17125210000	370000	370000	370000	370000	0
46	20241224	174800	17125210000	370000	370000	370000	370000	0
47	20241224	174700	17125210000	370000	370000	370000	370000	0
48	20241224	174600	17125210000	370000	370000	370000	370000	0
49	20241224	174500	17125210000	370000	370000	370000	370000	0
50	20241224	174400	17125210000	370000	370000	370000	370000	0
51	20241224	174300	17125210000	370000	370000	370000	370000	0
52	20241224	174200	17125210000	370000	370000	370000	370000	0
53	20241224	174100	17125210000	370000	370000	370000	370000	0
54	20241224	174000	17125210000	370000	370000	370000	370000	0
55	20241224	173900	17125210000	370000	370000	370000	370000	0
56	20241224	173800	17125210000	370000	370000	370000	370000	0
57	20241224	173700	17125210000	370000	370000	370000	370000	0
58	20241224	173600	17125210000	370000	370000	370000	370000	0
59	20241224	173500	17125210000	370000	370000	370000	370000	0
60	20241224	173400	17125210000	370000	370000	370000	370000	0
61	20241224	173300	17125210000	370000	370000	370000	370000	0
62	20241224	173200	17125210000	370000	370000	370000	370000	6393
63	20241224	173100	17125210000	370000	370000	370000	370000	0
64	20241224	173000	17125210000	370000	370000	370000	370000	0
65	20241224	172900	17125210000	370000	370000	370000	370000	0
66	20241224	172800	17125210000	370000	370000	370000	370000	0
67	20241224	172700	17125210000	370000	370000	370000	370000	0
68	20241224	172600	17125210000	370000	370000	370000	370000	0
69	20241224	172500	17125210000	370000	370000	370000	370000	0
70	20241224	172400	17125210000	370000	370000	370000	370000	0
71	20241224	172300	17125210000	370000	370000	370000	370000	0
72	20241224	172200	17125210000	370000	370000	370000	370000	0
73	20241224	172100	17125210000	370000	370000	370000	370000	0
74	20241224	172000	17125210000	370000	370000	370000	370000	0
75	20241224	171900	17125210000	370000	370000	370000	370000	0
76	20241224	171800	17125210000	370000	370000	370000	370000	0
77	20241224	171700	17125210000	370000	370000	370000	370000	0
78	20241224	171600	17125210000	370000	370000	370000	370000	0
79	20241224	171500	17125210000	370000	370000	370000	370000	0
80	20241224	171400	17125210000	370000	370000	370000	370000	0
81	20241224	171300	17125210000	370000	370000	370000	370000	0
82	20241224	171200	17125210000	370000	370000	370000	370000	0
83	20241224	171100	17125210000	370000	370000	370000	370000	0
84	20241224	171000	17125210000	370000	370000	370000	370000	0
85	20241224	170900	17125210000	370000	370000	370000	370000	0
86	20241224	170800	17125210000	370000	370000	370000	370000	0
87	20241224	170700	17125210000	370000	370000	370000	370000	0
88	20241224	170600	17125210000	370000	370000	370000	370000	0
89	20241224	170500	17125210000	370000	370000	370000	370000	0
90	20241224	170400	17125210000	370000	370000	370000	370000	0
91	20241224	170300	17125210000	370000	370000	370000	370000	0
92	20241224	170200	17125210000	370000	370000	370000	370000	6393
93	20241224	170100	17125210000	370000	370000	370000	370000	0
94	20241224	170000	17125210000	370000	370000	370000	370000	0
95	20241224	165900	17125210000	370000	370000	370000	370000	0
96	20241224	165800	17125210000	370000	370000	370000	370000	0
97	20241224	165700	17125210000	370000	370000	370000	370000	0
98	20241224	165600	17125210000	370000	370000	370000	370000	0
99	20241224	165500	17125210000	370000	370000	370000	370000	0
100	20241224	165400	17125210000	370000	370000	370000	370000	0
101	20241224	165300	17125210000	370000	370000	370000	370000	0
102	20241224	165200	17125210000	370000	370000	370000	370000	0
103	20241224	165100	17125210000	370000	370000	370000	370000	0
104	20241224	165000	17125210000	370000	370000	370000	370000	0
105	20241224	164900	17125210000	370000	370000	370000	370000	0
106	20241224	164800	17125210000	370000	370000	370000	370000	0
107	20241224	164700	17125210000	370000	370000	370000	370000	0
108	20241224	164600	17125210000	370000	370000	370000	370000	0
109	20241224	164500	17125210000	370000	370000	370000	370000	0
110	20241224	164400	17125210000	370000	370000	370000	370000	0
111	20241224	164300	17125210000	370000	370000	370000	370000	0
112	20241224	164200	17125210000	370000	370000	370000	370000	0
113	20241224	164100	17125210000	370000	370000	370000	370000	0
114	20241224	164000	17125210000	370000	370000	370000	370000	0
115	20241224	163900	17125210000	370000	370000	370000	370000	0
116	20241224	163800	17125210000	370000	370000	370000	370000	0
117	20241224	163700	17125210000	370000	370000	370000	370000	0
118	20241224	163600	17125210000	370000	370000	370000	370000	0
119	20241224	163500	17125210000	370000	370000	370000	370000	0
120	20241224	163400	17125210000	370000	370000	370000	370000	0
121	20241224	163300	17125210000	370000	370000	370000	370000	0
122	20241224	163200	17125210000	370000	370000	370000	370000	6393
123	20241224	163100	17125210000	370000	370000	370000	370000	0
124	20241224	163000	17125210000	370000	370000	370000	370000	0
125	20241224	162900	17125210000	370000	370000	370000	370000	0
126	20241224	162800	17125210000	370000	370000	370000	370000	0
127	20241224	162700	17125210000	370000	370000	370000	370000	0
128	20241224	162600	17125210000	370000	370000	370000	370000	0
129	20241224	162500	17125210000	370000	370000	370000	370000	0
130	20241224	162400	17125210000	370000	370000	370000	370000	0
131	20241224	162300	17125210000	370000	370000	370000	370000	0
132	20241224	162200	17125210000	370000	370000	370000	370000	0
133	20241224	162100	17125210000	370000	370000	370000	370000	0
134	20241224	162000	17125210000	370000	370000	370000	370000	0
135	20241224	161900	17125210000	370000	370000	370000	370000	0
136	20241224	161800	17125210000	370000	370000	370000	370000	0
137	20241224	161700	17125210000	370000	370000	370000	370000	0
138	20241224	161600	17125210000	370000	370000	370000	370000	0
139	20241224	161500	17125210000	370000	370000	370000	370000	0
140	20241224	161400	17125210000	370000	370000	370000	370000	0
141	20241224	161300	17125210000	370000	370000	370000	370000	0
142	20241224	161200	17125210000	370000	370000	370000	370000	0
143	20241224	161100	17125210000	370000	370000	370000	370000	0
144	20241224	161000	17125210000	370000	370000	370000	370000	0
145	20241224	160900	17125210000	370000	370000	370000	370000	0
146	20241224	160800	17125210000	370000	370000	370000	370000	0
147	20241224	160700	17125210000	370000	370000	370000	370000	0
148	20241224	160600	17125210000	370000	370000	370000	370000	0
149	20241224	160500	17125210000	370000	370000	370000	370000	0
150	20241224	160400	17125210000	370000	370000	370000	370000	0
151	20241224	160300	17125210000	370000	370000	370000	370000	0
152	20241224	160200	17125210000	370000	370000	370000	370000	6393
153	20241224	160100	17125210000	370000	370000	370000	370000	0
154	20241224	160000	17125210000	370000	370000	370000	370000	0
155	20241224	155900	17125210000	370000	370000	370000	370000	0
156	20241224	155800	17125210000	370000	370000	370000	370000	0
157	20241224	155700	17125210000	370000	370000	370000	370000	0
158	20241224	155600	17125210000	370000	370000	370000	370000	0
159	20241224	155500	17125210000	370000	370000	370000	370000	0
160	20241224	155400	17125210000	370000	370000	370000	370000	0
161	20241224	155300	17125210000	370000	370000	370000	370000	0
162	20241224	155200	17125210000	370000	370000	370000	370000	0
163	20241224	155100	17125210000	370000	370000	370000	370000	0
164	20241224	155000	17125210000	370000	370000	370000	370000	0
165	20241224	154900	17125210000	370000	370000	370000	370000	0
166	20241224	154800	17125210000	370000	370000	370000	370000	0
167	20241224	154700	17125210000	370000	370000	370000	370000	0
168	20241224	154600	17125210000	370000	370000	370000	370000	0
169	20241224	154500	17125210000	370000	370000	370000	370000	0
170	20241224	154400	17125210000	370000	370000	370000	370000	0
171	20241224	154300	17125210000	370000	370000	370000	370000	0
172	20241224	154200	17125210000	370000	370000	370000	370000	0
173	20241224	154100	17125210000	370000	370000	370000	370000	0
174	20241224	154000	17125210000	370000	370000	370000	370000	0
175	20241224	153900	17125210000	370000	370000	370000	370000	0
176	20241224	153800	17125210000	370000	370000	370000	370000	0
177	20241224	153700	17125210000	370000	370000	370000	370000	0
178	20241224	153600	17125210000	370000	370000	370000	370000	0
179	20241224	153500	17125210000	370000	370000	370000	370000	0
180	20241224	153400	17125210000	370000	370000	370000	370000	0
181	20241224	153300	17125210000	370000	370000	370000	370000	0
182	20241224	153200	17125210000	370000	370000	370000	370000	6393
183	20241224	153100	17125210000	370000	370000	370000	370000	0
184	20241224	153000	17125210000	370000	370000	370000	370000	6393
185	20241224	152900	14759800000	370000	370000	370000	370000	0
186	20241224	152800	14759800000	370000	370000	370000	370000	0
187	20241224	152700	14759800000	370000	370000	370000	370000	0
188	20241224	152600	14759800000	370000	370000	370000	370000	0
189	20241224	152500	14759800000	370000	370000	370000	370000	0
190	20241224	152400	14759800000	370000	370000	370000	370000	0
191	20241224	152300	14759800000	370000	370000	370000	370000	0
192	20241224	152200	14759800000	370000	370000	370000	370000	0
193	20241224	152100	14759800000	370000	370000	370000	370000	0
194	20241224	152000	14759800000	370000	370000	370000	370000	0
195	20241224	151900	14759800000	370000	369500	370000	369500	114
196	20241224	151800	14717675000	369500	370000	370000	369500	11
197	20241224	151700	14713607500	369500	370000	370000	369500	41
198	20241224	151600	14698445000	370000	370000	370500	369500	891
199	20241224	151500	14368845000	370000	369500	370000	369500	995
200	20241224	151400	14000745000	370000	369500	370000	369500	179
201	20241224	151300	13934599000	369500	369500	370000	369500	85
202	20241224	151200	13903184000	369500	369500	370000	369500	143
203	20241224	151100	13850285500	370000	369500	370000	369500	25
204	20241224	151000	13841044500	369500	369500	370000	369500	27
205	20241224	150900	13831065000	369500	369500	370000	369500	41
206	20241224	150800	13815914000	370000	369500	370000	369500	183
207	20241224	150700	13748293000	369500	369500	370000	369500	22
208	20241224	150600	13740162500	369500	369500	370000	369500	16
209	20241224	150500	13734250000	369500	369500	370000	369500	59
210	20241224	150400	13712445500	369500	369500	369500	369000	69
211	20241224	150300	13686962000	370000	369500	370000	369000	713
212	20241224	150200	13423509000	369500	369500	370000	369500	104
213	20241224	150100	13385078000	370000	369500	370500	369000	1898
214	20241224	150000	12683075000	369500	369000	369500	369000	277
215	20241224	145900	12580773500	369500	368500	369500	368500	1246
216	20241224	145800	12120780000	369000	368500	369000	368500	96
217	20241224	145700	12085384500	368500	368500	369000	368500	73
218	20241224	145600	12058466000	368500	368500	369000	368500	74
219	20241224	145500	12031191000	369000	368500	369000	368500	61
220	20241224	145400	12008699000	368500	369000	369000	368500	41
221	20241224	145300	11993584500	369000	368500	369000	368500	114
222	20241224	145200	11951551000	369000	368500	369000	368500	70
223	20241224	145100	11925753000	368500	368500	369000	368500	81
224	20241224	145000	11895892500	368500	368500	369000	368500	78
225	20241224	144900	11867136000	368500	368500	369000	368500	78
226	20241224	144800	11838390500	368500	369000	369000	368500	144
227	20241224	144700	11785294000	368500	369000	369000	368500	139
228	20241224	144600	11734027000	368500	369000	369000	368500	110
229	20241224	144500	11693452000	369000	369000	369500	368500	532
230	20241224	144400	11497082000	369000	369500	369500	369000	75
231	20241224	144300	11469384500	369000	368500	369500	368500	279
232	20241224	144200	11366400500	369000	369000	369500	368500	176
233	20241224	144100	11301459000	369000	369000	369500	369000	47
234	20241224	144000	11284113000	369000	369000	369500	369000	39
235	20241224	143900	11269715500	369000	369000	369500	369000	116
236	20241224	143800	11226894500	369000	369000	369500	369000	88
237	20241224	143700	11194408500	369000	369500	369500	369000	109
238	20241224	143600	11154156000	369000	369500	369500	369000	161
239	20241224	143500	11094698500	369500	369000	369500	369000	239
240	20241224	143400	11006423500	369000	369500	369500	369000	62
241	20241224	143300	10983535000	369500	369000	369500	369000	130
242	20241224	143200	10935535500	369500	369000	369500	369000	85
243	20241224	143100	10904145000	369500	369500	369500	369000	267
244	20241224	143000	10805606500	369500	369000	369500	369000	122
245	20241224	142900	10760557500	368500	369500	369500	368500	230
246	20241224	142800	10675658500	369000	369000	369500	368500	163
247	20241224	142700	10615511500	369500	369000	369500	369000	40
248	20241224	142600	10600750000	369000	369000	369500	369000	26
249	20241224	142500	10591155000	369000	369000	369500	369000	54
250	20241224	142400	10571221500	369500	369500	369500	369000	72
251	20241224	142300	10544638500	369000	369000	369500	368500	58
252	20241224	142200	10523227500	369000	369000	369500	368500	197
253	20241224	142100	10450531500	369500	369000	369500	369000	39
254	20241224	142000	10436138000	369500	369000	369500	369000	68
255	20241224	141900	10411039500	369500	369500	369500	369000	30
256	20241224	141800	10399963000	369500	369000	369500	369000	59
257	20241224	141700	10378179000	369500	369000	369500	369000	96
258	20241224	141600	10342726000	369500	369500	369500	369000	128
259	20241224	141500	10295452500	370000	369000	370000	369000	190
260	20241224	141400	10225276000	368500	369500	369500	368500	710
261	20241224	141300	9963407500	369000	369000	369500	369000	20
262	20241224	141200	9956025500	369000	369000	369500	369000	47
263	20241224	141100	9938675500	369500	369500	369500	369000	40
264	20241224	141000	9923903000	369000	369000	369500	369000	68
265	20241224	140900	9898793000	369500	369500	369500	369000	198
266	20241224	140800	9825679000	369500	368500	369500	368500	427
267	20241224	140700	9668097000	368500	369500	369500	368500	247
268	20241224	140600	9576988500	369000	369000	369500	369000	53
269	20241224	140500	9557425000	369000	368500	369000	368500	200
270	20241224	140400	9483634500	368500	369000	369000	368500	9
271	20241224	140300	9480316500	368500	369000	369000	368500	45
272	20241224	140200	9463731500	368500	368500	369500	368500	36
273	20241224	140100	9450449500	369000	369000	369000	368500	171
274	20241224	140000	9387359500	368500	369000	369000	368500	97
275	20241224	135900	9351585000	368500	368500	369000	368500	46
276	20241224	135800	9334615500	368500	368500	369000	368000	220
277	20241224	135700	9253533500	368000	369500	369500	368000	428
278	20241224	135600	9095685000	369500	369000	369500	369000	22
279	20241224	135500	9087565000	369500	369000	369500	369000	81
280	20241224	135400	9057643000	369500	369500	369500	369000	101
281	20241224	135300	9020336500	369000	369500	369500	369000	81
282	20241224	135200	8990416500	369000	369500	369500	369000	78
283	20241224	135100	8961608500	369000	369500	369500	369000	153
284	20241224	135000	8905099500	369500	369500	369500	369000	239
285	20241224	134900	8816898500	369500	369500	369500	369000	79
286	20241224	134800	8787711000	369000	369000	369500	369000	100
287	20241224	134700	8750782500	369500	369500	369500	369000	80
288	20241224	134600	8721239000	369500	370000	370000	368500	387
289	20241224	134500	8578284500	369500	369000	369500	369000	269
290	20241224	134400	8478915000	369000	369000	369500	368500	225
291	20241224	134300	8395888500	368500	368000	369000	368000	655
292	20241224	134200	8154414000	368000	368500	368500	368000	50
293	20241224	134100	8136005000	368000	368000	368500	368000	115
294	20241224	134000	8093638500	368500	368000	368500	368000	92
295	20241224	133900	8059744500	368500	368500	368500	368000	282
296	20241224	133800	7955902500	368500	368000	369000	368000	102
297	20241224	133700	7918323000	368000	368500	369000	368000	99
298	20241224	133600	7881850000	368500	368000	369000	368000	524
299	20241224	133500	7688698000	368500	368000	368500	368000	83
300	20241224	133400	7658135500	368500	368500	368500	368000	60
301	20241224	133300	7636040000	368000	368500	369000	368000	412
302	20241224	133200	7484291500	368500	369000	369000	368500	36
303	20241224	133100	7471019500	368500	369000	369000	368500	44
304	20241224	133000	7454793000	369000	368500	369000	368500	51
305	20241224	132900	7435991000	368500	368500	369000	368500	115
306	20241224	132800	7393588000	368500	368500	369000	368500	44
307	20241224	132700	7377368000	369000	368500	369000	368500	106
308	20241224	132600	7338300000	368500	368500	369000	368500	26
309	20241224	132500	7328711500	368500	368500	369000	368500	43
310	20241224	132400	7312853000	368500	369000	369000	368000	28
311	20241224	132300	7302536500	369000	368500	369000	368000	92
312	20241224	132200	7268642000	368000	368000	368500	368000	27
313	20241224	132100	7258703500	368000	369000	369000	368000	88
314	20241224	132000	7226288000	368500	368000	368500	368000	231
315	20241224	131900	7141179000	368500	368000	368500	368000	289
316	20241224	131800	7034701500	368000	368500	368500	368000	126
317	20241224	131700	6988314000	368500	368000	368500	368000	31
318	20241224	131600	6976900500	368000	368500	369000	368000	271
319	20241224	131500	6877033500	368500	368500	369000	368500	36
320	20241224	131400	6863760500	368500	368500	368500	368500	20
321	20241224	131300	6856390500	368500	368500	369000	368500	65
322	20241224	131200	6832431500	369000	368500	369000	368500	24
323	20241224	131100	6823582500	368500	368500	369000	368500	63
324	20241224	131000	6800355500	368500	368500	369000	368500	41
325	20241224	130900	6785242000	368500	368500	369000	368500	8
326	20241224	130800	6782292500	369000	368500	369000	368500	26
327	20241224	130700	6772706000	368500	368500	369000	368500	43
328	20241224	130600	6756855000	369000	368500	369000	368500	111
329	20241224	130500	6715897000	368500	368500	368500	368500	10
330	20241224	130400	6712212000	368500	368500	369000	368500	48
331	20241224	130300	6694519000	368500	368500	368500	368500	4
332	20241224	130200	6693045000	368500	368500	369000	368500	10
333	20241224	130100	6689359500	369000	368500	369000	368500	54
334	20241224	130000	6669449000	368500	369000	369000	368500	107
335	20241224	125900	6629975500	368500	368500	369000	368500	64
336	20241224	125800	6606386500	368500	368500	369000	368500	53
337	20241224	125700	6586850500	369000	368500	369000	368500	25
338	20241224	125600	6577632000	368500	368500	369000	368500	19
339	20241224	125500	6570625500	368500	368500	368500	368500	40
340	20241224	125400	6555885500	368500	368500	368500	368500	10
341	20241224	125300	6552200500	368500	368500	369000	368500	25
342	20241224	125200	6542981500	368500	369000	369000	368500	44
343	20241224	125100	6526761000	368500	369000	369000	368500	27
344	20241224	125000	6516806000	369000	369000	369000	368500	64
345	20241224	124900	6493194500	368500	369000	369000	368500	86
346	20241224	124800	6461482000	368500	368500	369000	368500	87
347	20241224	124700	6429400500	368500	369000	369000	368500	265
348	20241224	124600	6331632500	369000	369000	369500	369000	59
349	20241224	124500	6309851500	369000	369000	369000	369000	9
350	20241224	124400	6306530500	369000	369000	369500	369000	32
351	20241224	124300	6294717000	369000	369000	369000	369000	31
352	20241224	124200	6283278000	369000	369000	369000	369000	5
353	20241224	124100	6281433000	369000	369000	369000	369000	6
354	20241224	124000	6279219000	369500	369000	369500	369000	11
355	20241224	123900	6275159500	369500	369500	369500	369000	94
356	20241224	123800	6240439500	369000	369000	369000	369000	6
357	20241224	123700	6238225500	369500	369500	370000	369500	44
358	20241224	123600	6221967000	369500	369500	370000	369500	37
359	20241224	123500	6208290500	369500	369500	369500	369000	46
360	20241224	123400	6191297000	369500	369000	369500	369000	214
361	20241224	123300	6112270000	369000	369000	369500	369000	62
362	20241224	123200	6089391500	369000	368500	369500	368500	14
363	20241224	123100	6084229500	368500	369000	369000	368500	57
364	20241224	123000	6063199500	369000	369000	369500	369000	6
365	20241224	122900	6060984500	369000	369000	369500	369000	16
366	20241224	122800	6055075000	369000	369000	369500	369000	49
367	20241224	122700	6036988500	369000	368500	369000	368500	89
368	20241224	122600	6004149000	368500	368500	369000	368500	38
369	20241224	122500	5990129000	368500	369000	369000	368500	28
370	20241224	122400	5979810500	368500	368500	368500	368500	7
371	20241224	122300	5977231000	368500	369000	369000	368500	35
372	20241224	122200	5964320500	368500	369500	370000	368500	83
373	20241224	122100	5933677000	370000	369500	370000	368500	95
374	20241224	122000	5898596000	369500	368500	369500	368500	95
375	20241224	121900	5863542500	368500	368500	368500	368000	68
376	20241224	121800	5838487500	368500	368500	368500	368000	244
377	20241224	121700	5748589000	368000	368500	368500	368000	76
378	20241224	121600	5720595000	368000	368500	368500	368000	252
379	20241224	121500	5627756500	368500	368500	368500	368500	8
380	20241224	121400	5624808500	368500	368500	369000	368500	41
381	20241224	121300	5609689500	368500	368500	368500	368500	32
382	20241224	121200	5597897500	368500	368500	369000	368500	13
383	20241224	121100	5593102000	368500	368500	368500	368500	15
384	20241224	121000	5587574500	369000	369000	369000	368500	54
385	20241224	120900	5567664500	368500	368500	368500	368500	9
386	20241224	120800	5564348000	368500	369000	369000	368500	105
387	20241224	120700	5525615500	369000	369000	369500	369000	43
388	20241224	120600	5509741500	369000	369000	369500	369000	15
389	20241224	120500	5504201500	369000	369000	369000	369000	18
390	20241224	120400	5497559500	369000	369000	369000	369000	38
391	20241224	120300	5483537500	369000	369000	369000	369000	4
392	20241224	120200	5482061500	369500	369000	369500	369000	12
393	20241224	120100	5477629000	369000	369500	369500	369000	80
394	20241224	120000	5448085000	369000	369000	369500	369000	59
395	20241224	115900	5426289500	369000	369000	369500	369000	50
396	20241224	115800	5407821000	369000	369500	369500	369000	130
397	20241224	115700	5359805500	368500	369000	369000	368500	73
398	20241224	115600	5332871000	368500	368500	369000	368500	68
399	20241224	115500	5307782000	368500	368500	369000	368500	129
400	20241224	115400	5260199000	368500	369500	369500	368500	499
401	20241224	115300	5076075500	369000	369500	369500	369000	25
402	20241224	115200	5066839000	369500	369500	369500	369000	53
403	20241224	115100	5047271000	369500	369000	369500	369000	40
404	20241224	115000	5032502000	369000	369000	369000	369000	5
405	20241224	114900	5030657000	369000	369000	369000	369000	29
406	20241224	114800	5019956000	369000	369000	369000	369000	4
407	20241224	114700	5018480000	369000	369500	369500	369000	2
408	20241224	114600	5017741500	369000	369500	369500	369000	19
409	20241224	114500	5010723000	369500	369500	369500	369000	38
410	20241224	114400	4996687000	369500	369500	369500	369500	37
411	20241224	114300	4983015500	369500	369500	369500	369500	5
412	20241224	114200	4981168000	370000	369500	370000	369500	74
413	20241224	114100	4953819500	369500	369500	369500	369500	22
414	20241224	114000	4945690500	370000	369000	370000	369000	54
415	20241224	113900	4925732500	369000	369000	369500	369000	45
416	20241224	113800	4909111000	369000	369500	369500	369000	113
417	20241224	113700	4867366000	369500	369500	369500	369000	93
418	20241224	113600	4833005000	369000	369500	369500	369000	86
419	20241224	113500	4801230000	369500	369500	370000	369500	43
420	20241224	113400	4785334500	369500	369500	369500	369500	6
421	20241224	113300	4783117500	369500	369500	369500	369500	13
422	20241224	113200	4778314000	370000	369500	370000	369500	36
423	20241224	113100	4765006500	369500	370000	370000	369500	71
424	20241224	113000	4738742000	369500	369500	370000	369500	40
425	20241224	112900	4723956500	369500	369500	370000	369500	40
426	20241224	112800	4709171500	369500	370000	370000	369500	27
427	20241224	112700	4699189500	369500	370000	370000	369500	92
428	20241224	112600	4665155500	369500	370000	370000	369500	101
429	20241224	112500	4627805500	369500	370000	370000	369500	19
430	20241224	112400	4620779500	369500	369500	369500	369500	8
431	20241224	112300	4617823500	369500	369500	370000	369500	47
432	20241224	112200	4600451500	370500	370000	370500	369500	137
433	20241224	112100	4549761000	370000	370000	370000	370000	5
434	20241224	112000	4547911000	370000	370000	370500	370000	62
435	20241224	111900	4524961000	370500	370000	370500	370000	134
436	20241224	111800	4475321000	371000	370000	371000	370000	62
437	20241224	111700	4452333000	370500	370000	370500	370000	112
438	20241224	111600	4410860000	370500	370000	370500	370000	45
439	20241224	111500	4394205500	370000	370000	370000	369500	301
440	20241224	111400	4282838000	369500	369000	370000	369000	53
441	20241224	111300	4263250000	369500	369500	370000	369000	346
442	20241224	111200	4135389000	369500	369500	369500	369500	13
443	20241224	111100	4130585500	370000	369500	370000	369500	60
444	20241224	111000	4108404500	370000	369500	370000	369500	34
445	20241224	110900	4095835500	369500	369500	370000	369500	62
446	20241224	110800	4072917000	370000	370000	370000	369500	94
447	20241224	110700	4038160000	370000	370000	370000	369500	71
448	20241224	110600	4011895500	369500	370000	370500	369500	291
449	20241224	110500	3904255500	370000	370000	370000	370000	47
450	20241224	110400	3886865500	370000	370000	370000	370000	11
451	20241224	110300	3882795500	370000	370500	370500	370000	25
452	20241224	110200	3873535500	370500	370500	370500	370500	38
453	20241224	110100	3859456500	370500	371000	371000	370500	6
454	20241224	110000	3857233000	370500	370500	370500	370500	7
455	20241224	105900	3854639500	370500	370500	370500	370500	29
456	20241224	105800	3843895000	370500	371000	371000	370000	93
457	20241224	105700	3809423500	370500	370500	371000	370500	31
458	20241224	105600	3797926500	370500	371000	371000	370500	105
459	20241224	105500	3758991000	371000	371500	371500	370500	21
460	20241224	105400	3751203000	370500	371000	371000	370500	74
461	20241224	105300	3723756500	371000	371000	371000	370500	167
462	20241224	105200	3661803000	371000	370500	371000	370500	93
463	20241224	105100	3627335500	370500	370500	370500	370000	43
464	20241224	105000	3611405000	370500	370000	370500	370000	193
465	20241224	104900	3539929000	369500	371000	371000	369500	639
466	20241224	104800	3303189500	371500	371000	371500	371000	40
467	20241224	104700	3288348500	371000	371000	371000	370500	30
468	20241224	104600	3277219000	370500	371000	371000	370500	39
469	20241224	104500	3262759000	370500	370500	371000	370500	60
470	20241224	104400	3240502500	370500	370500	371000	370500	58
471	20241224	104300	3219001500	371500	370000	371500	370000	242
472	20241224	104200	3129251000	370000	370000	370000	370000	2
473	20241224	104100	3128511000	370000	370500	371000	370000	29
474	20241224	104000	3117766500	370500	370500	370500	370500	28
475	20241224	103900	3107392500	370500	370500	370500	370500	23
476	20241224	103800	3098871000	370500	370500	370500	370500	28
477	20241224	103700	3088497000	370500	371000	371000	370500	13
478	20241224	103600	3083680000	370500	370500	370500	370500	5
479	20241224	103500	3081827500	370500	371000	371000	370500	132
480	20241224	103400	3032874000	371000	371000	371000	371000	4
481	20241224	103300	3031390000	371000	370500	371000	370500	41
482	20241224	103200	3016181000	370500	370500	371000	370500	53
483	20241224	103100	2996533500	370500	370500	371000	370500	15
484	20241224	103000	2990973500	370500	370500	371000	370000	127
485	20241224	102900	2943908000	370000	371000	371000	370000	208
486	20241224	102800	2866858000	370500	371000	371000	370500	175
487	20241224	102700	2802020000	371000	371000	371000	370500	30
488	20241224	102600	2790903000	370500	370500	370500	370500	22
489	20241224	102500	2782752000	370500	370500	370500	370500	17
490	20241224	102400	2776453500	370500	370500	371000	370500	66
491	20241224	102300	2751975500	371000	371000	371000	370500	57
492	20241224	102200	2730845000	370500	371000	371000	370500	32
493	20241224	102100	2718988500	371000	370500	371000	370500	66
494	20241224	102000	2694525500	370500	370500	371000	370500	60
495	20241224	101900	2672284000	370500	370500	371000	370500	26
496	20241224	101800	2662650000	370500	370500	370500	370500	29
497	20241224	101700	2651905500	371000	370500	371000	370500	4
498	20241224	101600	2650422500	370500	370500	371000	370000	289
499	20241224	101500	2543228000	370000	370000	370000	370000	5
500	20241224	101400	2541378000	370000	370000	370000	370000	4
501	20241224	101300	2539898000	371000	370500	371000	370000	239
502	20241224	101200	2451352000	370500	370500	371000	370500	41
503	20241224	101100	2436155000	370500	371000	371000	370500	10
504	20241224	101000	2432449500	371000	371000	371000	370500	19
505	20241224	100900	2425402000	370500	370500	371000	370500	104
506	20241224	100800	2386834500	370500	370500	371000	370500	48
507	20241224	100700	2369035000	370500	371000	371500	370500	128
508	20241224	100600	2321551000	371000	371000	371000	371000	29
509	20241224	100500	2310792000	371000	371000	371500	371000	8
510	20241224	100400	2307823500	371500	371500	371500	371000	84
511	20241224	100300	2276622000	371000	371000	371000	371000	32
512	20241224	100200	2264750000	370500	370500	370500	370500	4
513	20241224	100100	2263268000	370500	370500	371000	370000	196
514	20241224	100000	2190588500	370500	370000	371000	370000	7
515	20241224	095900	2187996000	370000	370000	370500	370000	42
516	20241224	095800	2172442000	370000	370500	370500	370000	18
517	20241224	095700	2165775500	370000	370500	370500	370000	43
518	20241224	095600	2149859000	370000	370000	370000	370000	2
519	20241224	095500	2149119000	370000	370500	370500	370000	18
520	20241224	095400	2142453000	370500	370500	370500	370000	103
521	20241224	095300	2104314000	370500	371000	371000	370500	12
522	20241224	095200	2099866500	370500	370500	371000	370000	140
523	20241224	095100	2047987000	370500	370500	371000	370000	132
524	20241224	095000	1999045500	370000	371000	371000	370000	173
525	20241224	094900	1934894500	371000	370000	371000	369500	256
526	20241224	094800	1840078000	370000	370500	370500	370000	153
527	20241224	094700	1783448000	370500	370500	370500	370000	9
528	20241224	094600	1780116500	370000	370000	370500	370000	20
529	20241224	094500	1772710500	370000	370000	370500	370000	46
530	20241224	094400	1755684000	370000	370000	370000	370000	13
531	20241224	094300	1750874000	370000	370000	370500	370000	17
532	20241224	094200	1744583000	370000	370500	370500	370000	20
533	20241224	094100	1737176000	370500	370500	371000	370500	36
534	20241224	094000	1723833000	371000	371000	371000	370000	161
535	20241224	093900	1664161000	371000	370500	371000	370000	65
536	20241224	093800	1640065500	370000	370000	371000	370000	412
537	20241224	093700	1487367000	369500	369500	369500	369500	25
538	20241224	093600	1478129500	369500	370000	370000	369500	40
539	20241224	093500	1463347500	369500	370000	370000	369500	58
540	20241224	093400	1441890500	370000	370000	370000	370000	37
541	20241224	093300	1428200500	370000	370000	370500	369500	77
542	20241224	093200	1399710000	370500	370000	370500	370000	14
543	20241224	093100	1394526000	370500	370500	370500	370000	19
544	20241224	093000	1387489500	370000	370000	370000	370000	47
545	20241224	092900	1370099500	369500	370000	370000	369500	158
546	20241224	092800	1311649500	370000	370500	370500	370000	22
547	20241224	092700	1303504500	370500	370500	370500	369500	201
548	20241224	092600	1229072500	370500	370500	371000	370500	28
549	20241224	092500	1218694000	371000	370500	371000	370000	169
550	20241224	092400	1156046500	370500	370500	370500	370000	185
551	20241224	092300	1087542500	370500	370000	370500	369500	201
552	20241224	092200	1013176500	369500	370000	370000	369500	8
553	20241224	092100	1010218000	369500	370000	370000	369500	22
554	20241224	092000	1002082500	370000	370000	370000	369500	32
555	20241224	091900	990249500	369500	369500	370000	369500	16
556	20241224	091800	984336500	369500	370000	370000	369500	22
557	20241224	091700	976201000	369500	369500	370000	369500	161
558	20241224	091600	916667500	369500	369500	370000	369500	12
559	20241224	091500	912231500	369500	369500	370000	369500	63
560	20241224	091400	888929500	369500	369500	370000	369500	12
561	20241224	091300	884493500	369500	369000	370000	369000	68
562	20241224	091200	859374000	369000	369500	369500	369000	53
563	20241224	091100	839797000	369000	369500	370000	369000	43
564	20241224	091000	823907000	370000	370000	370000	369500	33
565	20241224	090900	811711500	369500	370500	370500	369500	97
566	20241224	090800	775832000	370500	370500	371000	370500	42
567	20241224	090700	760270000	371000	370500	371000	370500	20
568	20241224	090600	752858000	371000	371500	371500	370000	216
569	20241224	090500	672734000	371000	369500	371000	369500	322
570	20241224	090400	553472000	370000	370000	370000	369000	265
571	20241224	090300	455562000	370000	371000	371000	369000	443
572	20241224	090200	291685000	371000	371500	371500	370500	150
573	20241224	090100	236092000	370500	370500	371500	370500	127
574	20241224	090000	188994500	370500	370500	371500	370000	508