KissMeData/100840/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200900	9922868800	24000	24000	24000	24000	6637
3	20241226	200800	9922868800	24000	24000	24000	24000	0
4	20241226	200700	9922868800	24000	24000	24000	24000	0
5	20241226	200600	9922868800	24000	24000	24000	24000	0
6	20241226	200500	9922868800	24000	24000	24000	24000	0
7	20241226	200400	9922868800	24000	24000	24000	24000	0
8	20241226	200300	9922868800	24000	24000	24000	24000	0
9	20241226	200200	9922868800	24000	24000	24000	24000	0
10	20241226	200100	9922868800	24000	24000	24000	24000	0
11	20241226	200000	9922868800	24000	24000	24000	24000	0
12	20241226	195900	9922868800	24000	24000	24000	24000	0
13	20241226	195800	9922868800	24000	24000	24000	24000	0
14	20241226	195700	9922868800	24000	24000	24000	24000	0
15	20241226	195600	9922868800	24000	24000	24000	24000	0
16	20241226	195500	9922868800	24000	24000	24000	24000	0
17	20241226	195400	9922868800	24000	24000	24000	24000	0
18	20241226	195300	9922868800	24000	24000	24000	24000	0
19	20241226	195200	9922868800	24000	24000	24000	24000	0
20	20241226	195100	9922868800	24000	24000	24000	24000	0
21	20241226	195000	9922868800	24000	24000	24000	24000	0
22	20241226	194900	9922868800	24000	24000	24000	24000	0
23	20241226	194800	9922868800	24000	24000	24000	24000	0
24	20241226	194700	9922868800	24000	24000	24000	24000	0
25	20241226	194600	9922868800	24000	24000	24000	24000	0
26	20241226	194500	9922868800	24000	24000	24000	24000	0
27	20241226	194400	9922868800	24000	24000	24000	24000	0
28	20241226	194300	9922868800	24000	24000	24000	24000	0
29	20241226	194200	9922868800	24000	24000	24000	24000	0
30	20241226	194100	9922868800	24000	24000	24000	24000	0
31	20241226	194000	9922868800	24000	24000	24000	24000	0
32	20241226	193900	9922868800	24000	24000	24000	24000	6637
33	20241226	193800	9922868800	24000	24000	24000	24000	0
34	20241226	193700	9922868800	24000	24000	24000	24000	0
35	20241226	193600	9922868800	24000	24000	24000	24000	0
36	20241226	193500	9922868800	24000	24000	24000	24000	0
37	20241226	193400	9922868800	24000	24000	24000	24000	0
38	20241226	193300	9922868800	24000	24000	24000	24000	0
39	20241226	193200	9922868800	24000	24000	24000	24000	0
40	20241226	193100	9922868800	24000	24000	24000	24000	0
41	20241226	193000	9922868800	24000	24000	24000	24000	0
42	20241226	192900	9922868800	24000	24000	24000	24000	0
43	20241226	192800	9922868800	24000	24000	24000	24000	0
44	20241226	192700	9922868800	24000	24000	24000	24000	0
45	20241226	192600	9922868800	24000	24000	24000	24000	0
46	20241226	192500	9922868800	24000	24000	24000	24000	0
47	20241226	192400	9922868800	24000	24000	24000	24000	0
48	20241226	192300	9922868800	24000	24000	24000	24000	0
49	20241226	192200	9922868800	24000	24000	24000	24000	0
50	20241226	192100	9922868800	24000	24000	24000	24000	0
51	20241226	192000	9922868800	24000	24000	24000	24000	0
52	20241226	191900	9922868800	24000	24000	24000	24000	0
53	20241226	191800	9922868800	24000	24000	24000	24000	0
54	20241226	191700	9922868800	24000	24000	24000	24000	0
55	20241226	191600	9922868800	24000	24000	24000	24000	0
56	20241226	191500	9922868800	24000	24000	24000	24000	0
57	20241226	191400	9922868800	24000	24000	24000	24000	0
58	20241226	191300	9922868800	24000	24000	24000	24000	0
59	20241226	191200	9922868800	24000	24000	24000	24000	0
60	20241226	191100	9922868800	24000	24000	24000	24000	0
61	20241226	191000	9922868800	24000	24000	24000	24000	0
62	20241226	190900	9922868800	24000	24000	24000	24000	6637
63	20241226	190800	9922868800	24000	24000	24000	24000	0
64	20241226	190700	9922868800	24000	24000	24000	24000	0
65	20241226	190600	9922868800	24000	24000	24000	24000	0
66	20241226	190500	9922868800	24000	24000	24000	24000	0
67	20241226	190400	9922868800	24000	24000	24000	24000	0
68	20241226	190300	9922868800	24000	24000	24000	24000	0
69	20241226	190200	9922868800	24000	24000	24000	24000	0
70	20241226	190100	9922868800	24000	24000	24000	24000	0
71	20241226	190000	9922868800	24000	24000	24000	24000	0
72	20241226	185900	9922868800	24000	24000	24000	24000	0
73	20241226	185800	9922868800	24000	24000	24000	24000	0
74	20241226	185700	9922868800	24000	24000	24000	24000	0
75	20241226	185600	9922868800	24000	24000	24000	24000	0
76	20241226	185500	9922868800	24000	24000	24000	24000	0
77	20241226	185400	9922868800	24000	24000	24000	24000	0
78	20241226	185300	9922868800	24000	24000	24000	24000	0
79	20241226	185200	9922868800	24000	24000	24000	24000	0
80	20241226	185100	9922868800	24000	24000	24000	24000	0
81	20241226	185000	9922868800	24000	24000	24000	24000	0
82	20241226	184900	9922868800	24000	24000	24000	24000	0
83	20241226	184800	9922868800	24000	24000	24000	24000	0
84	20241226	184700	9922868800	24000	24000	24000	24000	0
85	20241226	184600	9922868800	24000	24000	24000	24000	0
86	20241226	184500	9922868800	24000	24000	24000	24000	0
87	20241226	184400	9922868800	24000	24000	24000	24000	0
88	20241226	184300	9922868800	24000	24000	24000	24000	0
89	20241226	184200	9922868800	24000	24000	24000	24000	0
90	20241226	184100	9922868800	24000	24000	24000	24000	0
91	20241226	184000	9922868800	24000	24000	24000	24000	0
92	20241226	183900	9922868800	24000	24000	24000	24000	6637
93	20241226	183800	9922868800	24000	24000	24000	24000	0
94	20241226	183700	9922868800	24000	24000	24000	24000	0
95	20241226	183600	9922868800	24000	24000	24000	24000	0
96	20241226	183500	9922868800	24000	24000	24000	24000	0
97	20241226	183400	9922868800	24000	24000	24000	24000	0
98	20241226	183300	9922868800	24000	24000	24000	24000	0
99	20241226	183200	9922868800	24000	24000	24000	24000	0
100	20241226	183100	9922868800	24000	24000	24000	24000	0
101	20241226	183000	9922868800	24000	24000	24000	24000	0
102	20241226	182900	9922868800	24000	24000	24000	24000	0
103	20241226	182800	9922868800	24000	24000	24000	24000	0
104	20241226	182700	9922868800	24000	24000	24000	24000	0
105	20241226	182600	9922868800	24000	24000	24000	24000	0
106	20241226	182500	9922868800	24000	24000	24000	24000	0
107	20241226	182400	9922868800	24000	24000	24000	24000	0
108	20241226	182300	9922868800	24000	24000	24000	24000	0
109	20241226	182200	9922868800	24000	24000	24000	24000	0
110	20241226	182100	9922868800	24000	24000	24000	24000	0
111	20241226	182000	9922868800	24000	24000	24000	24000	0
112	20241226	181900	9922868800	24000	24000	24000	24000	0
113	20241226	181800	9922868800	24000	24000	24000	24000	0
114	20241226	181700	9922868800	24000	24000	24000	24000	0
115	20241226	181600	9922868800	24000	24000	24000	24000	0
116	20241226	181500	9922868800	24000	24000	24000	24000	0
117	20241226	181400	9922868800	24000	24000	24000	24000	0
118	20241226	181300	9922868800	24000	24000	24000	24000	0
119	20241226	181200	9922868800	24000	24000	24000	24000	0
120	20241226	181100	9922868800	24000	24000	24000	24000	0
121	20241226	181000	9922868800	24000	24000	24000	24000	0
122	20241226	180900	9922868800	24000	24000	24000	24000	6637
123	20241226	180800	9922868800	24000	24000	24000	24000	0
124	20241226	180700	9922868800	24000	24000	24000	24000	0
125	20241226	180600	9922868800	24000	24000	24000	24000	0
126	20241226	180500	9922868800	24000	24000	24000	24000	0
127	20241226	180400	9922868800	24000	24000	24000	24000	0
128	20241226	180300	9922868800	24000	24000	24000	24000	0
129	20241226	180200	9922868800	24000	24000	24000	24000	0
130	20241226	180100	9922868800	24000	24000	24000	24000	0
131	20241226	180000	9922868800	24000	24000	24000	24000	0
132	20241226	175900	9922868800	24000	24000	24000	24000	0
133	20241226	175800	9922868800	24000	24000	24000	24000	0
134	20241226	175700	9922868800	24000	24000	24000	24000	0
135	20241226	175600	9922868800	24000	24000	24000	24000	0
136	20241226	175500	9922868800	24000	24000	24000	24000	0
137	20241226	175400	9922868800	24000	24000	24000	24000	0
138	20241226	175300	9922868800	24000	24000	24000	24000	0
139	20241226	175200	9922868800	24000	24000	24000	24000	0
140	20241226	175100	9922868800	24000	24000	24000	24000	0
141	20241226	175000	9922868800	24000	24000	24000	24000	0
142	20241226	174900	9922868800	24000	24000	24000	24000	0
143	20241226	174800	9922868800	24000	24000	24000	24000	0
144	20241226	174700	9922868800	24000	24000	24000	24000	0
145	20241226	174600	9922868800	24000	24000	24000	24000	0
146	20241226	174500	9922868800	24000	24000	24000	24000	0
147	20241226	174400	9922868800	24000	24000	24000	24000	0
148	20241226	174300	9922868800	24000	24000	24000	24000	0
149	20241226	174200	9922868800	24000	24000	24000	24000	0
150	20241226	174100	9922868800	24000	24000	24000	24000	0
151	20241226	174000	9922868800	24000	24000	24000	24000	0
152	20241226	173900	9922868800	24000	24000	24000	24000	6637
153	20241226	173800	9922868800	24000	24000	24000	24000	0
154	20241226	173700	9922868800	24000	24000	24000	24000	0
155	20241226	173600	9922868800	24000	24000	24000	24000	0
156	20241226	173500	9922868800	24000	24000	24000	24000	0
157	20241226	173400	9922868800	24000	24000	24000	24000	0
158	20241226	173300	9922868800	24000	24000	24000	24000	0
159	20241226	173200	9922868800	24000	24000	24000	24000	0
160	20241226	173100	9922868800	24000	24000	24000	24000	0
161	20241226	173000	9922868800	24000	24000	24000	24000	0
162	20241226	172900	9922868800	24000	24000	24000	24000	0
163	20241226	172800	9922868800	24000	24000	24000	24000	0
164	20241226	172700	9922868800	24000	24000	24000	24000	0
165	20241226	172600	9922868800	24000	24000	24000	24000	0
166	20241226	172500	9922868800	24000	24000	24000	24000	0
167	20241226	172400	9922868800	24000	24000	24000	24000	0
168	20241226	172300	9922868800	24000	24000	24000	24000	0
169	20241226	172200	9922868800	24000	24000	24000	24000	0
170	20241226	172100	9922868800	24000	24000	24000	24000	0
171	20241226	172000	9922868800	24000	24000	24000	24000	0
172	20241226	171900	9922868800	24000	24000	24000	24000	0
173	20241226	171800	9922868800	24000	24000	24000	24000	0
174	20241226	171700	9922868800	24000	24000	24000	24000	0
175	20241226	171600	9922868800	24000	24000	24000	24000	0
176	20241226	171500	9922868800	24000	24000	24000	24000	0
177	20241226	171400	9922868800	24000	24000	24000	24000	0
178	20241226	171300	9922868800	24000	24000	24000	24000	0
179	20241226	171200	9922868800	24000	24000	24000	24000	0
180	20241226	171100	9922868800	24000	24000	24000	24000	0
181	20241226	171000	9922868800	24000	24000	24000	24000	0
182	20241226	170900	9922868800	24000	24000	24000	24000	6637
183	20241226	170800	9922868800	24000	24000	24000	24000	0
184	20241226	170700	9922868800	24000	24000	24000	24000	0
185	20241226	170600	9922868800	24000	24000	24000	24000	0
186	20241226	170500	9922868800	24000	24000	24000	24000	0
187	20241226	170400	9922868800	24000	24000	24000	24000	0
188	20241226	170300	9922868800	24000	24000	24000	24000	0
189	20241226	170200	9922868800	24000	24000	24000	24000	0
190	20241226	170100	9922868800	24000	24000	24000	24000	0
191	20241226	170000	9922868800	24000	24000	24000	24000	0
192	20241226	165900	9922868800	24000	24000	24000	24000	0
193	20241226	165800	9922868800	24000	24000	24000	24000	0
194	20241226	165700	9922868800	24000	24000	24000	24000	0
195	20241226	165600	9922868800	24000	24000	24000	24000	0
196	20241226	165500	9922868800	24000	24000	24000	24000	0
197	20241226	165400	9922868800	24000	24000	24000	24000	0
198	20241226	165300	9922868800	24000	24000	24000	24000	0
199	20241226	165200	9922868800	24000	24000	24000	24000	0
200	20241226	165100	9922868800	24000	24000	24000	24000	0
201	20241226	165000	9922868800	24000	24000	24000	24000	0
202	20241226	164900	9922868800	24000	24000	24000	24000	0
203	20241226	164800	9922868800	24000	24000	24000	24000	0
204	20241226	164700	9922868800	24000	24000	24000	24000	0
205	20241226	164600	9922868800	24000	24000	24000	24000	0
206	20241226	164500	9922868800	24000	24000	24000	24000	0
207	20241226	164400	9922868800	24000	24000	24000	24000	0
208	20241226	164300	9922868800	24000	24000	24000	24000	0
209	20241226	164200	9922868800	24000	24000	24000	24000	0
210	20241226	164100	9922868800	24000	24000	24000	24000	0
211	20241226	164000	9922868800	24000	24000	24000	24000	0
212	20241226	163900	9922868800	24000	24000	24000	24000	6637
213	20241226	163800	9922868800	24000	24000	24000	24000	0
214	20241226	163700	9922868800	24000	24000	24000	24000	0
215	20241226	163600	9922868800	24000	24000	24000	24000	0
216	20241226	163500	9922868800	24000	24000	24000	24000	0
217	20241226	163400	9922868800	24000	24000	24000	24000	0
218	20241226	163300	9922868800	24000	24000	24000	24000	0
219	20241226	163200	9922868800	24000	24000	24000	24000	0
220	20241226	163100	9922868800	24000	24000	24000	24000	0
221	20241226	163000	9922868800	24000	24000	24000	24000	0
222	20241226	162900	9922868800	24000	24000	24000	24000	0
223	20241226	162800	9922868800	24000	24000	24000	24000	0
224	20241226	162700	9922868800	24000	24000	24000	24000	0
225	20241226	162600	9922868800	24000	24000	24000	24000	0
226	20241226	162500	9922868800	24000	24000	24000	24000	0
227	20241226	162400	9922868800	24000	24000	24000	24000	0
228	20241226	162300	9922868800	24000	24000	24000	24000	0
229	20241226	162200	9922868800	24000	24000	24000	24000	0
230	20241226	162100	9922868800	24000	24000	24000	24000	0
231	20241226	162000	9922868800	24000	24000	24000	24000	0
232	20241226	161900	9922868800	24000	24000	24000	24000	0
233	20241226	161800	9922868800	24000	24000	24000	24000	0
234	20241226	161700	9922868800	24000	24000	24000	24000	0
235	20241226	161600	9922868800	24000	24000	24000	24000	0
236	20241226	161500	9922868800	24000	24000	24000	24000	0
237	20241226	161400	9922868800	24000	24000	24000	24000	0
238	20241226	161300	9922868800	24000	24000	24000	24000	0
239	20241226	161200	9922868800	24000	24000	24000	24000	0
240	20241226	161100	9922868800	24000	24000	24000	24000	0
241	20241226	161000	9922868800	24000	24000	24000	24000	0
242	20241226	160900	9922868800	24000	24000	24000	24000	6637
243	20241226	160800	9922868800	24000	24000	24000	24000	0
244	20241226	160700	9922868800	24000	24000	24000	24000	0
245	20241226	160600	9922868800	24000	24000	24000	24000	0
246	20241226	160500	9922868800	24000	24000	24000	24000	0
247	20241226	160400	9922868800	24000	24000	24000	24000	0
248	20241226	160300	9922868800	24000	24000	24000	24000	0
249	20241226	160200	9922868800	24000	24000	24000	24000	0
250	20241226	160100	9922868800	24000	24000	24000	24000	0
251	20241226	160000	9922868800	24000	24000	24000	24000	0
252	20241226	155900	9922868800	24000	24000	24000	24000	0
253	20241226	155800	9922868800	24000	24000	24000	24000	0
254	20241226	155700	9922868800	24000	24000	24000	24000	0
255	20241226	155600	9922868800	24000	24000	24000	24000	0
256	20241226	155500	9922868800	24000	24000	24000	24000	0
257	20241226	155400	9922868800	24000	24000	24000	24000	0
258	20241226	155300	9922868800	24000	24000	24000	24000	0
259	20241226	155200	9922868800	24000	24000	24000	24000	0
260	20241226	155100	9922868800	24000	24000	24000	24000	0
261	20241226	155000	9922868800	24000	24000	24000	24000	0
262	20241226	154900	9922868800	24000	24000	24000	24000	0
263	20241226	154800	9922868800	24000	24000	24000	24000	0
264	20241226	154700	9922868800	24000	24000	24000	24000	0
265	20241226	154600	9922868800	24000	24000	24000	24000	0
266	20241226	154500	9922868800	24000	24000	24000	24000	0
267	20241226	154400	9922868800	24000	24000	24000	24000	0
268	20241226	154300	9922868800	24000	24000	24000	24000	0
269	20241226	154200	9922868800	24000	24000	24000	24000	0
270	20241226	154100	9922868800	24000	24000	24000	24000	0
271	20241226	154000	9922868800	24000	24000	24000	24000	0
272	20241226	153900	9922868800	24000	24000	24000	24000	6637
273	20241226	153800	9922868800	24000	24000	24000	24000	0
274	20241226	153700	9922868800	24000	24000	24000	24000	0
275	20241226	153600	9922868800	24000	24000	24000	24000	0
276	20241226	153500	9922868800	24000	24000	24000	24000	0
277	20241226	153400	9922868800	24000	24000	24000	24000	0
278	20241226	153300	9922868800	24000	24000	24000	24000	0
279	20241226	153200	9922868800	24000	24000	24000	24000	0
280	20241226	153100	9922868800	24000	24000	24000	24000	0
281	20241226	153000	9922868800	24000	24000	24000	24000	6637
282	20241226	152900	9763580800	24050	24050	24050	24050	0
283	20241226	152800	9763580800	24050	24050	24050	24050	0
284	20241226	152700	9763580800	24050	24050	24050	24050	0
285	20241226	152600	9763580800	24050	24050	24050	24050	0
286	20241226	152500	9763580800	24050	24050	24050	24050	0
287	20241226	152400	9763580800	24050	24050	24050	24050	0
288	20241226	152300	9763580800	24050	24050	24050	24050	0
289	20241226	152200	9763580800	24050	24050	24050	24050	0
290	20241226	152100	9763580800	24050	24050	24050	24050	0
291	20241226	152000	9763580800	24050	24050	24050	24050	0
292	20241226	151900	9763580800	24050	24000	24050	24000	825
293	20241226	151800	9743771300	24050	24050	24050	24000	248
294	20241226	151700	9737813400	24050	24100	24100	24000	973
295	20241226	151600	9714440600	24050	24150	24150	24050	1645
296	20241226	151500	9674794150	24150	24100	24150	24050	600
297	20241226	151400	9660328950	24100	24000	24100	24000	508
298	20241226	151300	9648116700	24050	24050	24050	24000	393
299	20241226	151200	9638670900	24050	24000	24050	23950	293
300	20241226	151100	9631636000	24050	24000	24050	23950	535
301	20241226	151000	9618794850	24000	23950	24000	23950	759
302	20241226	150900	9600579300	23950	24000	24000	23950	181
303	20241226	150800	9596242850	23950	23950	24000	23900	1846
304	20241226	150700	9552026100	23900	23900	23950	23850	420
305	20241226	150600	9541986450	23850	23900	23900	23850	239
306	20241226	150500	9536282850	23850	23900	23900	23850	451
307	20241226	150400	9525519000	23850	23850	23950	23850	476
308	20241226	150300	9514151950	23850	23950	23950	23850	2491
309	20241226	150200	9454654000	23900	23950	24000	23900	1699
310	20241226	150100	9413970000	23950	24000	24000	23950	946
311	20241226	150000	9391310200	24000	24000	24000	23950	689
312	20241226	145900	9374800900	24000	24000	24000	23950	697
313	20241226	145800	9358075600	23950	24000	24000	23950	225
314	20241226	145700	9352681800	24000	24000	24000	23950	313
315	20241226	145600	9345175950	24000	24000	24000	23950	1257
316	20241226	145500	9315017500	24000	23950	24000	23950	294
317	20241226	145400	9307974500	24000	24000	24000	23950	233
318	20241226	145300	9302387950	24000	23950	24000	23950	394
319	20241226	145200	9292940350	23950	24000	24000	23950	114
320	20241226	145100	9290208850	23950	23950	24000	23900	236
321	20241226	145000	9284558400	24000	24000	24000	23900	287
322	20241226	144900	9277685200	24000	23950	24000	23950	947
323	20241226	144800	9255002300	24000	24000	24000	23950	174
324	20241226	144700	9250830900	24000	24000	24000	23950	286
325	20241226	144600	9243969400	24000	24000	24000	23950	186
326	20241226	144500	9239507900	24000	24000	24000	23950	296
327	20241226	144400	9232414750	24000	23950	24000	23950	711
328	20241226	144300	9215379300	23950	23900	23950	23900	71
329	20241226	144200	9213681450	23900	23950	23950	23900	256
330	20241226	144100	9207561450	23950	23950	23950	23900	519
331	20241226	144000	9195148900	23900	23900	24000	23900	736
332	20241226	143900	9177538450	23900	23950	23950	23900	273
333	20241226	143800	9171009150	23900	23950	23950	23900	132
334	20241226	143700	9167850750	24000	24000	24000	23950	115
335	20241226	143600	9165093350	23950	23950	24000	23950	642
336	20241226	143500	9149715800	24000	23950	24000	23950	92
337	20241226	143400	9147510300	23950	23900	24000	23850	880
338	20241226	143300	9126455500	23900	23900	23950	23900	567
339	20241226	143200	9112902550	23950	23950	23950	23900	394
340	20241226	143100	9103482700	23950	23950	23950	23900	930
341	20241226	143000	9081253700	23950	23950	23950	23900	190
342	20241226	142900	9076708600	23900	23950	23950	23900	101
343	20241226	142800	9074292250	23950	23950	24000	23950	142
344	20241226	142700	9070889800	23900	24000	24000	23900	1871
345	20241226	142600	9026164050	23950	23950	24000	23950	578
346	20241226	142500	9012319250	24000	23950	24050	23950	127
347	20241226	142400	9009273700	23950	23950	24050	23950	311
348	20241226	142300	9001809450	24000	24050	24050	24000	131
349	20241226	142200	8998664050	24050	24050	24050	24000	103
350	20241226	142100	8996189400	24000	24050	24050	24000	422
351	20241226	142000	8986045300	24100	24100	24100	24050	741
352	20241226	141900	8968203700	24100	23950	24100	23950	1154
353	20241226	141800	8940464500	24000	23950	24000	23950	348
354	20241226	141700	8932125500	24000	24000	24050	23950	380
355	20241226	141600	8923001200	24050	24050	24050	24050	65
356	20241226	141500	8921437950	24050	24000	24050	24000	433
357	20241226	141400	8911042300	24050	24050	24050	24000	138
358	20241226	141300	8907726100	24050	24050	24050	24000	137
359	20241226	141200	8904433750	24000	24050	24050	24000	166
360	20241226	141100	8900446950	24050	24050	24050	24000	104
361	20241226	141000	8897948750	24000	24050	24050	23950	103
362	20241226	140900	8895475750	24000	23950	24000	23950	428
363	20241226	140800	8885210650	24000	23950	24050	23950	1130
364	20241226	140700	8858113650	23900	23900	23900	23900	601
365	20241226	140600	8843749750	23900	23900	23950	23850	1008
366	20241226	140500	8819658100	23850	23900	23900	23850	336
367	20241226	140400	8811637700	23850	23900	23900	23850	271
368	20241226	140300	8805171250	23900	23900	23900	23850	147
369	20241226	140200	8801662950	23900	23900	23900	23850	145
370	20241226	140100	8798201300	23850	23900	23900	23850	783
371	20241226	140000	8779521800	23850	23900	23950	23850	273
372	20241226	135900	8772997500	23950	23950	23950	23900	123
373	20241226	135800	8770053700	23900	23950	23950	23900	219
374	20241226	135700	8764817400	23900	23950	23950	23900	553
375	20241226	135600	8751598800	23900	23950	23950	23900	166
376	20241226	135500	8747627750	23950	23950	24000	23900	152
377	20241226	135400	8743988050	24000	24000	24000	23950	160
378	20241226	135300	8740153000	24000	24000	24000	23950	195
379	20241226	135200	8735480600	24000	24000	24000	23950	322
380	20241226	135100	8727765750	24000	23950	24000	23950	378
381	20241226	135000	8718701650	24000	23950	24000	23950	116
382	20241226	134900	8715918900	23950	23950	24000	23950	301
383	20241226	134800	8708708350	23950	23950	24000	23900	2210
384	20241226	134700	8655883700	24000	24000	24000	23950	1171
385	20241226	134600	8627808300	24000	24000	24000	23950	99
386	20241226	134500	8625435950	24000	24000	24000	23950	202
387	20241226	134400	8620590950	24000	24000	24000	23950	129
388	20241226	134300	8617497450	24000	24000	24000	23900	664
389	20241226	134200	8601587850	24000	23900	24050	23900	1099
390	20241226	134100	8575254400	23900	23900	23950	23900	137
391	20241226	134000	8571979000	23900	23950	23950	23850	144
392	20241226	133900	8568537700	23850	23900	23950	23850	468
393	20241226	133800	8557353450	23950	23950	23950	23850	611
394	20241226	133700	8542745700	23950	23900	23950	23900	125
395	20241226	133600	8539755950	23950	23950	23950	23900	103
396	20241226	133500	8537291600	23950	23950	23950	23900	208
397	20241226	133400	8532313000	23950	23900	23950	23900	113
398	20241226	133300	8529609150	23950	23950	23950	23900	189
399	20241226	133200	8525088200	23950	23950	23950	23950	99
400	20241226	133100	8522717150	23900	23950	23950	23900	114
401	20241226	133000	8519989350	23950	23950	23950	23900	187
402	20241226	132900	8515514800	23900	23900	23950	23850	1251
403	20241226	132800	8485612700	23900	23800	23900	23800	1418
404	20241226	132700	8451796850	23850	23800	23850	23750	936
405	20241226	132600	8429525000	23750	23800	23800	23750	381
406	20241226	132500	8420473750	23750	23750	23800	23750	1126
407	20241226	132400	8393727800	23800	23800	23850	23800	669
408	20241226	132300	8377804700	23800	23800	23850	23800	195
409	20241226	132200	8373157150	23850	23850	23850	23800	1101
410	20241226	132100	8346949250	23850	23800	23850	23800	177
411	20241226	132000	8342732800	23800	23850	23850	23800	569
412	20241226	131900	8329186900	23850	23850	23850	23800	329
413	20241226	131800	8321343950	23850	23850	23900	23800	1087
414	20241226	131700	8295420450	23900	23900	23900	23850	165
415	20241226	131600	8291482950	23900	23950	23950	23900	1428
416	20241226	131500	8257339500	23950	23900	24000	23900	262
417	20241226	131400	8251069850	23900	23900	23950	23900	242
418	20241226	131300	8245276850	23900	24000	24000	23900	928
419	20241226	131200	8223046500	24000	24000	24000	23950	310
420	20241226	131100	8215611650	24000	24000	24000	23950	391
421	20241226	131000	8206243250	23950	24000	24000	23950	85
422	20241226	130900	8204206300	24000	24050	24050	23950	1151
423	20241226	130800	8176588400	24050	24100	24100	24000	240
424	20241226	130700	8170823050	24100	24050	24100	24050	1170
425	20241226	130600	8142683650	24050	24100	24150	24050	778
426	20241226	130500	8123939450	24100	24250	24250	24100	501
427	20241226	130400	8111813100	24250	24200	24250	24150	727
428	20241226	130300	8094209100	24200	24050	24200	24000	1846
429	20241226	130200	8049778400	24050	24000	24050	23950	504
430	20241226	130100	8037678350	24050	24000	24050	23950	468
431	20241226	130000	8026451000	23950	24000	24000	23950	216
432	20241226	125900	8021274000	24000	24050	24050	24000	63
433	20241226	125800	8019761450	24050	24000	24050	24000	93
434	20241226	125700	8017527300	24000	24050	24050	24000	124
435	20241226	125600	8014548400	24000	24050	24050	24000	167
436	20241226	125500	8010534600	24050	24050	24100	24050	682
437	20241226	125400	7994118900	24050	24050	24100	24000	112
438	20241226	125300	7991427500	24000	24100	24100	24000	134
439	20241226	125200	7988205600	24050	24050	24100	24050	181
440	20241226	125100	7983847850	24050	24000	24050	24000	135
441	20241226	125000	7980601750	24050	24000	24050	24000	111
442	20241226	124900	7977934900	24000	24000	24100	24000	376
443	20241226	124800	7968906300	24050	24050	24100	24000	94
444	20241226	124700	7966647700	24000	24050	24100	24000	102
445	20241226	124600	7964196200	24050	24050	24050	24000	96
446	20241226	124500	7961890550	23950	24000	24050	23950	200
447	20241226	124400	7957089950	24000	24050	24050	24000	311
448	20241226	124300	7949622350	24050	24050	24050	24000	105
449	20241226	124200	7947099600	24000	24000	24050	24000	321
450	20241226	124100	7939389250	24050	24000	24050	23950	131
451	20241226	124000	7936246150	23950	23950	24000	23950	106
452	20241226	123900	7933704950	24000	24000	24050	23950	242
453	20241226	123800	7927907000	24050	24000	24050	23950	133
454	20241226	123700	7924716850	24050	24050	24050	23950	131
455	20241226	123600	7921572900	24050	24050	24050	23950	353
456	20241226	123500	7913112250	23950	24050	24050	23950	405
457	20241226	123400	7903395900	23950	24050	24050	23950	241
458	20241226	123300	7897609700	24000	24050	24100	24000	291
459	20241226	123200	7890617100	24050	24050	24050	24000	83
460	20241226	123100	7888623450	24050	24000	24050	24000	109
461	20241226	123000	7886004500	24050	24050	24050	24000	96
462	20241226	122900	7883697950	24000	24000	24050	24000	136
463	20241226	122800	7880429700	24000	24000	24100	24000	64
464	20241226	122700	7878893300	24050	24050	24100	24000	321
465	20241226	122600	7871176250	24050	24050	24050	24000	225
466	20241226	122500	7865767500	24050	24050	24050	24000	73
467	20241226	122400	7864014350	24050	24050	24050	23950	136
468	20241226	122300	7860750100	24000	23950	24000	23950	169
469	20241226	122200	7856696800	24000	23850	24000	23850	90
470	20241226	122100	7854545150	23850	24000	24000	23850	215
471	20241226	122000	7849405700	23900	24000	24000	23900	106
472	20241226	121900	7846869150	24000	24000	24000	23950	104
473	20241226	121800	7844375650	24000	23950	24000	23900	571
474	20241226	121700	7830702400	23900	23950	23950	23850	126
475	20241226	121600	7827690550	23900	23900	23950	23800	1735
476	20241226	121500	7786343350	23850	24000	24000	23850	419
477	20241226	121400	7776321050	23950	24000	24000	23950	359
478	20241226	121300	7767722950	24000	23950	24000	23950	138
479	20241226	121200	7764413450	24000	23950	24000	23950	127
480	20241226	121100	7761369250	23950	24000	24000	23950	95
481	20241226	121000	7759091800	23950	24000	24050	23950	116
482	20241226	120900	7756309200	24000	24000	24000	23950	133
483	20241226	120800	7753121400	24000	24000	24000	23950	137
484	20241226	120700	7749836950	24000	24000	24050	23950	92
485	20241226	120600	7747630550	23950	24000	24050	23900	1431
486	20241226	120500	7713422700	23950	23950	24000	23950	189
487	20241226	120400	7708894250	24000	24000	24000	23900	87
488	20241226	120300	7706807900	23950	23950	24050	23950	585
489	20241226	120200	7692794350	24000	24000	24000	23950	603
490	20241226	120100	7678335150	24000	24000	24000	23900	271
491	20241226	120000	7671845250	24000	24000	24000	23950	511
492	20241226	115900	7659602150	24000	24000	24000	23950	106
493	20241226	115800	7657060750	24000	23950	24000	23950	369
494	20241226	115700	7648217250	23950	24000	24000	23900	113
495	20241226	115600	7645511750	23900	24000	24000	23900	422
496	20241226	115500	7635408800	24050	23950	24050	23900	434
497	20241226	115400	7625017550	24000	24050	24050	24000	126
498	20241226	115300	7621991850	24050	24050	24050	24000	202
499	20241226	115200	7617136250	24050	24000	24050	24000	76
500	20241226	115100	7615311200	24000	24000	24000	23950	522
501	20241226	115000	7602787800	24000	24000	24000	23950	142
502	20241226	114900	7599382300	23950	23950	24000	23950	104
503	20241226	114800	7596889550	24000	24000	24000	23950	168
504	20241226	114700	7592862850	24000	24000	24000	23950	315
505	20241226	114600	7585316100	24000	24000	24000	23950	167
506	20241226	114500	7581312400	24000	24050	24050	23950	93
507	20241226	114400	7579083700	24000	24050	24050	23950	221
508	20241226	114300	7573776900	24000	24050	24100	24000	110
509	20241226	114200	7571133400	23950	24050	24100	23950	170
510	20241226	114100	7567055650	24050	24000	24050	24000	321
511	20241226	114000	7559346550	24000	24000	24050	23950	100
512	20241226	113900	7556948800	24000	24050	24050	23950	208
513	20241226	113800	7551957750	24000	24000	24050	24000	95
514	20241226	113700	7549676850	24050	23950	24050	23950	50
515	20241226	113600	7548475150	23950	24000	24000	23950	165
516	20241226	113500	7544520750	24000	24050	24050	23950	381
517	20241226	113400	7535365450	24050	24000	24050	24000	89
518	20241226	113300	7533227550	24050	24050	24050	23950	155
519	20241226	113200	7529505800	23950	24050	24050	23950	912
520	20241226	113100	7507618650	24000	24050	24100	24000	929
521	20241226	113000	7485281850	24050	24050	24050	24000	255
522	20241226	112900	7479154250	24050	24050	24100	24000	248
523	20241226	112800	7473199800	24000	24000	24000	23950	66
524	20241226	112700	7471616550	24000	23950	24000	23900	177
525	20241226	112600	7467374100	23950	24000	24050	23950	363
526	20241226	112500	7458665450	24050	23900	24050	23900	462
527	20241226	112400	7447597050	23950	23900	23950	23850	335
528	20241226	112300	7439600550	23900	23900	23950	23850	1074
529	20241226	112200	7413932150	23850	23900	23950	23850	988
530	20241226	112100	7390355200	23950	23950	23950	23900	144
531	20241226	112000	7386911600	23950	23900	23950	23900	117
532	20241226	111900	7384112700	23950	23850	24050	23750	697
533	20241226	111800	7367466900	23800	23950	23950	23750	6431
534	20241226	111700	7214342450	23950	23950	23950	23900	610
535	20241226	111600	7199746300	23950	24000	24000	23950	220
536	20241226	111500	7194469700	24000	24000	24050	23950	516
537	20241226	111400	7182099300	24000	24100	24100	23900	2570
538	20241226	111300	7120467600	24100	24150	24250	24100	1166
539	20241226	111200	7092359800	24150	24150	24150	24100	174
540	20241226	111100	7088157850	24150	24200	24250	24150	691
541	20241226	111000	7071460150	24250	24300	24300	24150	907
542	20241226	110900	7049539000	24300	24250	24300	24200	257
543	20241226	110800	7043299150	24250	24250	24300	24200	243
544	20241226	110700	7037406600	24200	24250	24250	24200	179
545	20241226	110600	7033068900	24250	24250	24250	24150	296
546	20241226	110500	7025898500	24250	24300	24300	24200	116
547	20241226	110400	7023085400	24250	24250	24300	24250	512
548	20241226	110300	7010662900	24250	24250	24250	24200	549
549	20241226	110200	6997355100	24250	24200	24250	24150	116
550	20241226	110100	6994546400	24250	24250	24250	24200	217
551	20241226	110000	6989285150	24300	24300	24450	24200	493
552	20241226	105900	6977319800	24500	24250	24500	24200	1077
553	20241226	105800	6951010850	24300	24100	24300	24100	352
554	20241226	105700	6942521950	24250	24150	24250	24100	637
555	20241226	105600	6927131550	24200	24250	24250	24200	135
556	20241226	105500	6923864250	24200	24200	24200	24150	220
557	20241226	105400	6918543250	24200	24250	24300	24150	473
558	20241226	105300	6907074250	24250	24250	24300	24250	274
559	20241226	105200	6900423800	24250	24150	24250	24150	444
560	20241226	105100	6889692700	24050	24200	24200	24050	1376
561	20241226	105000	6856503600	24200	24150	24200	24100	434
562	20241226	104900	6846017050	24100	24150	24300	24000	1205
563	20241226	104800	6816998950	24100	24150	24200	24100	797
564	20241226	104700	6797783600	24200	24150	24200	24100	513
565	20241226	104600	6785400850	24150	24250	24250	24150	253
566	20241226	104500	6779280000	24250	24300	24300	24100	2396
567	20241226	104400	6721418950	24300	24350	24400	24250	1094
568	20241226	104300	6694831500	24350	24450	24450	24350	396
569	20241226	104200	6685178850	24450	24450	24550	24300	1952
570	20241226	104100	6637522900	24450	24550	24600	24450	213
571	20241226	104000	6632294500	24550	24500	24600	24500	1144
572	20241226	103900	6604253150	24500	24500	24550	24450	2055
573	20241226	103800	6553906850	24450	24400	24450	24300	5689
574	20241226	103700	6415542050	24350	24450	24450	24350	503
575	20241226	103600	6403268100	24450	24400	24450	24350	1505
576	20241226	103500	6366585550	24450	24550	24550	24450	1620
577	20241226	103400	6326893200	24550	24450	24600	24450	711
578	20241226	103300	6309459100	24400	24450	24550	24350	3351
579	20241226	103200	6227580650	24450	24550	24550	24450	1838
580	20241226	103100	6182572750	24500	24600	24650	24500	1036
581	20241226	103000	6157140250	24600	24800	24800	24500	4215
582	20241226	102900	6053438850	24800	24750	24800	24700	899
583	20241226	102800	6031190600	24750	24850	24850	24750	1349
584	20241226	102700	5997756650	24850	24800	24850	24700	1794
585	20241226	102600	5953260000	24800	24800	24850	24800	866
586	20241226	102500	5931783150	24800	24650	24800	24650	2810
587	20241226	102400	5862180400	24600	24600	24600	24550	1220
588	20241226	102300	5832179450	24550	24550	24600	24550	1336
589	20241226	102200	5799363000	24600	24600	24700	24550	223
590	20241226	102100	5793867750	24600	24650	24650	24600	527
591	20241226	102000	5780895000	24650	24650	24650	24600	616
592	20241226	101900	5765726300	24700	24700	24750	24600	1084
593	20241226	101800	5738975350	24750	24750	24800	24700	518
594	20241226	101700	5726143400	24800	24800	24850	24700	668
595	20241226	101600	5709600500	24800	24700	24850	24700	986
596	20241226	101500	5685189000	24800	24850	24850	24700	1717
597	20241226	101400	5642574750	24850	24750	24850	24750	2970
598	20241226	101300	5568852350	24750	24700	24750	24650	365
599	20241226	101200	5559828600	24700	24700	24800	24700	980
600	20241226	101100	5535578450	24700	24600	24750	24600	910
601	20241226	101000	5513075450	24650	24650	24650	24550	808
602	20241226	100900	5493196350	24650	24700	24700	24600	1676
603	20241226	100800	5451896200	24700	24750	24800	24650	335
604	20241226	100700	5443629200	24750	24850	24850	24700	4764
605	20241226	100600	5325353200	24850	24700	24850	24700	3235
606	20241226	100500	5245165850	24700	24800	24800	24600	4270
607	20241226	100400	5139579900	24800	24700	24800	24700	2298
608	20241226	100300	5082756550	24700	24700	24700	24600	705
609	20241226	100200	5065383350	24700	24500	24700	24500	3394
610	20241226	100100	4981845900	24550	24600	24600	24500	432
611	20241226	100000	4971226700	24600	24650	24650	24600	1398
612	20241226	095900	4936822000	24650	24600	24650	24550	1182
613	20241226	095800	4907711000	24600	24550	24600	24500	2311
614	20241226	095700	4850963850	24500	24500	24500	24450	433
615	20241226	095600	4840362850	24500	24500	24550	24400	942
616	20241226	095500	4817345350	24550	24450	24550	24450	1422
617	20241226	095400	4782501950	24500	24400	24500	24350	1105
618	20241226	095300	4755472900	24400	24300	24400	24300	527
619	20241226	095200	4742638800	24350	24500	24500	24350	971
620	20241226	095100	4718920950	24550	24600	24600	24200	5060
621	20241226	095000	4595211150	24600	24600	24650	24500	2906
622	20241226	094900	4523819550	24600	24550	24600	24550	1070
623	20241226	094800	4497523650	24550	24500	24550	24400	2049
624	20241226	094700	4447396500	24450	24500	24550	24450	396
625	20241226	094600	4437695050	24550	24500	24550	24450	765
626	20241226	094500	4418952600	24450	24450	24600	24450	5257
627	20241226	094400	4290073650	24450	24450	24450	24400	616
628	20241226	094300	4275018850	24450	24400	24450	24350	933
629	20241226	094200	4252259700	24400	24300	24450	24300	605
630	20241226	094100	4237498050	24300	24250	24300	24200	300
631	20241226	094000	4230219750	24250	24350	24400	24250	456
632	20241226	093900	4219128400	24350	24450	24450	24300	2472
633	20241226	093800	4158996250	24450	24500	24500	24450	454
634	20241226	093700	4147881200	24450	24500	24500	24450	267
635	20241226	093600	4141346650	24450	24400	24450	24300	2701
636	20241226	093500	4075397750	24350	24400	24400	24350	1333
637	20241226	093400	4042916950	24400	24450	24500	24400	4609
638	20241226	093300	3930298650	24450	24350	24450	24350	699
639	20241226	093200	3913256450	24350	24350	24450	24250	1909
640	20241226	093100	3866823150	24450	24350	24450	24350	492
641	20241226	093000	3854824700	24350	24450	24450	24350	5547
642	20241226	092900	3719302100	24500	24500	24500	24450	454
643	20241226	092800	3708188200	24450	24550	24550	24350	1716
644	20241226	092700	3666293850	24450	24350	24600	24300	4926
645	20241226	092600	3545854500	24350	24350	24400	24300	1871
646	20241226	092500	3500349950	24350	24200	24350	24150	1325
647	20241226	092400	3468222450	24200	24200	24200	24100	406
648	20241226	092300	3458410650	24200	24050	24200	23900	1179
649	20241226	092200	3430057650	24000	24000	24050	24000	274
650	20241226	092100	3423475200	24000	24000	24050	23900	1257
651	20241226	092000	3393340350	23850	23950	24000	23850	1148
652	20241226	091900	3365897950	23850	24050	24050	23850	1380
653	20241226	091800	3332864400	24050	24100	24100	24000	681
654	20241226	091700	3316476550	24050	24000	24100	24000	297
655	20241226	091600	3309334050	24000	24050	24050	23950	970
656	20241226	091500	3286047950	24000	23800	24000	23800	1736
657	20241226	091400	3244630250	23800	24300	24300	23800	5739
658	20241226	091300	3106894400	24200	23900	24200	23850	3600
659	20241226	091200	3020562950	23850	24350	24350	23850	9094
660	20241226	091100	2801993950	24250	24550	24650	24250	3361
661	20241226	091000	2719751000	24600	24350	24750	24250	6519
662	20241226	090900	2560464050	24350	24300	24400	24250	1629
663	20241226	090800	2520822450	24300	24250	24350	24200	1874
664	20241226	090700	2475336800	24350	24350	24700	24250	5259
665	20241226	090600	2347142150	24250	24500	24650	24250	8903
666	20241226	090500	2129490150	24550	24650	24850	24400	11850
667	20241226	090400	1838113050	24650	24850	25100	24650	11414
668	20241226	090300	1553807150	24850	24650	25500	24500	25863
669	20241226	090200	911948300	24650	24350	24650	24300	9442
670	20241226	090100	680247600	24350	24050	24550	24050	14071
671	20241226	090000	338448650	24000	23750	24100	23750	13984