KissMeData/128940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202100	11992425500	273000	273000	273000	273000	704
3	20241227	202000	11992425500	273000	273000	273000	273000	0
4	20241227	201900	11992425500	273000	273000	273000	273000	0
5	20241227	201800	11992425500	273000	273000	273000	273000	0
6	20241227	201700	11992425500	273000	273000	273000	273000	0
7	20241227	201600	11992425500	273000	273000	273000	273000	0
8	20241227	201500	11992425500	273000	273000	273000	273000	0
9	20241227	201400	11992425500	273000	273000	273000	273000	0
10	20241227	201300	11992425500	273000	273000	273000	273000	0
11	20241227	201200	11992425500	273000	273000	273000	273000	0
12	20241227	201100	11992425500	273000	273000	273000	273000	0
13	20241227	201000	11992425500	273000	273000	273000	273000	0
14	20241227	200900	11992425500	273000	273000	273000	273000	0
15	20241227	200800	11992425500	273000	273000	273000	273000	0
16	20241227	200700	11992425500	273000	273000	273000	273000	0
17	20241227	200600	11992425500	273000	273000	273000	273000	0
18	20241227	200500	11992425500	273000	273000	273000	273000	0
19	20241227	200400	11992425500	273000	273000	273000	273000	0
20	20241227	200300	11992425500	273000	273000	273000	273000	0
21	20241227	200200	11992425500	273000	273000	273000	273000	0
22	20241227	200100	11992425500	273000	273000	273000	273000	0
23	20241227	200000	11992425500	273000	273000	273000	273000	0
24	20241227	195900	11992425500	273000	273000	273000	273000	0
25	20241227	195800	11992425500	273000	273000	273000	273000	0
26	20241227	195700	11992425500	273000	273000	273000	273000	0
27	20241227	195600	11992425500	273000	273000	273000	273000	0
28	20241227	195500	11992425500	273000	273000	273000	273000	0
29	20241227	195400	11992425500	273000	273000	273000	273000	0
30	20241227	195300	11992425500	273000	273000	273000	273000	0
31	20241227	195200	11992425500	273000	273000	273000	273000	0
32	20241227	195100	11992425500	273000	273000	273000	273000	704
33	20241227	195000	11992425500	273000	273000	273000	273000	0
34	20241227	194900	11992425500	273000	273000	273000	273000	0
35	20241227	194800	11992425500	273000	273000	273000	273000	0
36	20241227	194700	11992425500	273000	273000	273000	273000	0
37	20241227	194600	11992425500	273000	273000	273000	273000	0
38	20241227	194500	11992425500	273000	273000	273000	273000	0
39	20241227	194400	11992425500	273000	273000	273000	273000	0
40	20241227	194300	11992425500	273000	273000	273000	273000	0
41	20241227	194200	11992425500	273000	273000	273000	273000	0
42	20241227	194100	11992425500	273000	273000	273000	273000	0
43	20241227	194000	11992425500	273000	273000	273000	273000	0
44	20241227	193900	11992425500	273000	273000	273000	273000	0
45	20241227	193800	11992425500	273000	273000	273000	273000	0
46	20241227	193700	11992425500	273000	273000	273000	273000	0
47	20241227	193600	11992425500	273000	273000	273000	273000	0
48	20241227	193500	11992425500	273000	273000	273000	273000	0
49	20241227	193400	11992425500	273000	273000	273000	273000	0
50	20241227	193300	11992425500	273000	273000	273000	273000	0
51	20241227	193200	11992425500	273000	273000	273000	273000	0
52	20241227	193100	11992425500	273000	273000	273000	273000	0
53	20241227	193000	11992425500	273000	273000	273000	273000	0
54	20241227	192900	11992425500	273000	273000	273000	273000	0
55	20241227	192800	11992425500	273000	273000	273000	273000	0
56	20241227	192700	11992425500	273000	273000	273000	273000	0
57	20241227	192600	11992425500	273000	273000	273000	273000	0
58	20241227	192500	11992425500	273000	273000	273000	273000	0
59	20241227	192400	11992425500	273000	273000	273000	273000	0
60	20241227	192300	11992425500	273000	273000	273000	273000	0
61	20241227	192200	11992425500	273000	273000	273000	273000	0
62	20241227	192100	11992425500	273000	273000	273000	273000	704
63	20241227	192000	11992425500	273000	273000	273000	273000	0
64	20241227	191900	11992425500	273000	273000	273000	273000	0
65	20241227	191800	11992425500	273000	273000	273000	273000	0
66	20241227	191700	11992425500	273000	273000	273000	273000	0
67	20241227	191600	11992425500	273000	273000	273000	273000	0
68	20241227	191500	11992425500	273000	273000	273000	273000	0
69	20241227	191400	11992425500	273000	273000	273000	273000	0
70	20241227	191300	11992425500	273000	273000	273000	273000	0
71	20241227	191200	11992425500	273000	273000	273000	273000	0
72	20241227	191100	11992425500	273000	273000	273000	273000	0
73	20241227	191000	11992425500	273000	273000	273000	273000	0
74	20241227	190900	11992425500	273000	273000	273000	273000	0
75	20241227	190800	11992425500	273000	273000	273000	273000	0
76	20241227	190700	11992425500	273000	273000	273000	273000	0
77	20241227	190600	11992425500	273000	273000	273000	273000	0
78	20241227	190500	11992425500	273000	273000	273000	273000	0
79	20241227	190400	11992425500	273000	273000	273000	273000	0
80	20241227	190300	11992425500	273000	273000	273000	273000	0
81	20241227	190200	11992425500	273000	273000	273000	273000	0
82	20241227	190100	11992425500	273000	273000	273000	273000	0
83	20241227	190000	11992425500	273000	273000	273000	273000	0
84	20241227	185900	11992425500	273000	273000	273000	273000	0
85	20241227	185800	11992425500	273000	273000	273000	273000	0
86	20241227	185700	11992425500	273000	273000	273000	273000	0
87	20241227	185600	11992425500	273000	273000	273000	273000	0
88	20241227	185500	11992425500	273000	273000	273000	273000	0
89	20241227	185400	11992425500	273000	273000	273000	273000	0
90	20241227	185300	11992425500	273000	273000	273000	273000	0
91	20241227	185200	11992425500	273000	273000	273000	273000	0
92	20241227	185100	11992425500	273000	273000	273000	273000	704
93	20241227	185000	11992425500	273000	273000	273000	273000	0
94	20241227	184900	11992425500	273000	273000	273000	273000	0
95	20241227	184800	11992425500	273000	273000	273000	273000	0
96	20241227	184700	11992425500	273000	273000	273000	273000	0
97	20241227	184600	11992425500	273000	273000	273000	273000	0
98	20241227	184500	11992425500	273000	273000	273000	273000	0
99	20241227	184400	11992425500	273000	273000	273000	273000	0
100	20241227	184300	11992425500	273000	273000	273000	273000	0
101	20241227	184200	11992425500	273000	273000	273000	273000	0
102	20241227	184100	11992425500	273000	273000	273000	273000	0
103	20241227	184000	11992425500	273000	273000	273000	273000	0
104	20241227	183900	11992425500	273000	273000	273000	273000	0
105	20241227	183800	11992425500	273000	273000	273000	273000	0
106	20241227	183700	11992425500	273000	273000	273000	273000	0
107	20241227	183600	11992425500	273000	273000	273000	273000	0
108	20241227	183500	11992425500	273000	273000	273000	273000	0
109	20241227	183400	11992425500	273000	273000	273000	273000	0
110	20241227	183300	11992425500	273000	273000	273000	273000	0
111	20241227	183200	11992425500	273000	273000	273000	273000	0
112	20241227	183100	11992425500	273000	273000	273000	273000	0
113	20241227	183000	11992425500	273000	273000	273000	273000	0
114	20241227	182900	11992425500	273000	273000	273000	273000	0
115	20241227	182800	11992425500	273000	273000	273000	273000	0
116	20241227	182700	11992425500	273000	273000	273000	273000	0
117	20241227	182600	11992425500	273000	273000	273000	273000	0
118	20241227	182500	11992425500	273000	273000	273000	273000	0
119	20241227	182400	11992425500	273000	273000	273000	273000	0
120	20241227	182300	11992425500	273000	273000	273000	273000	0
121	20241227	182200	11992425500	273000	273000	273000	273000	0
122	20241227	182100	11992425500	273000	273000	273000	273000	704
123	20241227	182000	11992425500	273000	273000	273000	273000	0
124	20241227	181900	11992425500	273000	273000	273000	273000	0
125	20241227	181800	11992425500	273000	273000	273000	273000	0
126	20241227	181700	11992425500	273000	273000	273000	273000	0
127	20241227	181600	11992425500	273000	273000	273000	273000	0
128	20241227	181500	11992425500	273000	273000	273000	273000	0
129	20241227	181400	11992425500	273000	273000	273000	273000	0
130	20241227	181300	11992425500	273000	273000	273000	273000	0
131	20241227	181200	11992425500	273000	273000	273000	273000	0
132	20241227	181100	11992425500	273000	273000	273000	273000	0
133	20241227	181000	11992425500	273000	273000	273000	273000	0
134	20241227	180900	11992425500	273000	273000	273000	273000	0
135	20241227	180800	11992425500	273000	273000	273000	273000	0
136	20241227	180700	11992425500	273000	273000	273000	273000	0
137	20241227	180600	11992425500	273000	273000	273000	273000	0
138	20241227	180500	11992425500	273000	273000	273000	273000	0
139	20241227	180400	11992425500	273000	273000	273000	273000	0
140	20241227	180300	11992425500	273000	273000	273000	273000	0
141	20241227	180200	11992425500	273000	273000	273000	273000	0
142	20241227	180100	11992425500	273000	273000	273000	273000	0
143	20241227	180000	11992425500	273000	273000	273000	273000	0
144	20241227	175900	11992425500	273000	273000	273000	273000	0
145	20241227	175800	11992425500	273000	273000	273000	273000	0
146	20241227	175700	11992425500	273000	273000	273000	273000	0
147	20241227	175600	11992425500	273000	273000	273000	273000	0
148	20241227	175500	11992425500	273000	273000	273000	273000	0
149	20241227	175400	11992425500	273000	273000	273000	273000	0
150	20241227	175300	11992425500	273000	273000	273000	273000	0
151	20241227	175200	11992425500	273000	273000	273000	273000	0
152	20241227	175100	11992425500	273000	273000	273000	273000	704
153	20241227	175000	11992425500	273000	273000	273000	273000	0
154	20241227	174900	11992425500	273000	273000	273000	273000	0
155	20241227	174800	11992425500	273000	273000	273000	273000	0
156	20241227	174700	11992425500	273000	273000	273000	273000	0
157	20241227	174600	11992425500	273000	273000	273000	273000	0
158	20241227	174500	11992425500	273000	273000	273000	273000	0
159	20241227	174400	11992425500	273000	273000	273000	273000	0
160	20241227	174300	11992425500	273000	273000	273000	273000	0
161	20241227	174200	11992425500	273000	273000	273000	273000	0
162	20241227	174100	11992425500	273000	273000	273000	273000	0
163	20241227	174000	11992425500	273000	273000	273000	273000	0
164	20241227	173900	11992425500	273000	273000	273000	273000	0
165	20241227	173800	11992425500	273000	273000	273000	273000	0
166	20241227	173700	11992425500	273000	273000	273000	273000	0
167	20241227	173600	11992425500	273000	273000	273000	273000	0
168	20241227	173500	11992425500	273000	273000	273000	273000	0
169	20241227	173400	11992425500	273000	273000	273000	273000	0
170	20241227	173300	11992425500	273000	273000	273000	273000	0
171	20241227	173200	11992425500	273000	273000	273000	273000	0
172	20241227	173100	11992425500	273000	273000	273000	273000	0
173	20241227	173000	11992425500	273000	273000	273000	273000	0
174	20241227	172900	11992425500	273000	273000	273000	273000	0
175	20241227	172800	11992425500	273000	273000	273000	273000	0
176	20241227	172700	11992425500	273000	273000	273000	273000	0
177	20241227	172600	11992425500	273000	273000	273000	273000	0
178	20241227	172500	11992425500	273000	273000	273000	273000	0
179	20241227	172400	11992425500	273000	273000	273000	273000	0
180	20241227	172300	11992425500	273000	273000	273000	273000	0
181	20241227	172200	11992425500	273000	273000	273000	273000	0
182	20241227	172100	11992425500	273000	273000	273000	273000	704
183	20241227	172000	11992425500	273000	273000	273000	273000	0
184	20241227	171900	11992425500	273000	273000	273000	273000	0
185	20241227	171800	11992425500	273000	273000	273000	273000	0
186	20241227	171700	11992425500	273000	273000	273000	273000	0
187	20241227	171600	11992425500	273000	273000	273000	273000	0
188	20241227	171500	11992425500	273000	273000	273000	273000	0
189	20241227	171400	11992425500	273000	273000	273000	273000	0
190	20241227	171300	11992425500	273000	273000	273000	273000	0
191	20241227	171200	11992425500	273000	273000	273000	273000	0
192	20241227	171100	11992425500	273000	273000	273000	273000	0
193	20241227	171000	11992425500	273000	273000	273000	273000	0
194	20241227	170900	11992425500	273000	273000	273000	273000	0
195	20241227	170800	11992425500	273000	273000	273000	273000	0
196	20241227	170700	11992425500	273000	273000	273000	273000	0
197	20241227	170600	11992425500	273000	273000	273000	273000	0
198	20241227	170500	11992425500	273000	273000	273000	273000	0
199	20241227	170400	11992425500	273000	273000	273000	273000	0
200	20241227	170300	11992425500	273000	273000	273000	273000	0
201	20241227	170200	11992425500	273000	273000	273000	273000	0
202	20241227	170100	11992425500	273000	273000	273000	273000	0
203	20241227	170000	11992425500	273000	273000	273000	273000	0
204	20241227	165900	11992425500	273000	273000	273000	273000	0
205	20241227	165800	11992425500	273000	273000	273000	273000	0
206	20241227	165700	11992425500	273000	273000	273000	273000	0
207	20241227	165600	11992425500	273000	273000	273000	273000	0
208	20241227	165500	11992425500	273000	273000	273000	273000	0
209	20241227	165400	11992425500	273000	273000	273000	273000	0
210	20241227	165300	11992425500	273000	273000	273000	273000	0
211	20241227	165200	11992425500	273000	273000	273000	273000	0
212	20241227	165100	11992425500	273000	273000	273000	273000	704
213	20241227	165000	11992425500	273000	273000	273000	273000	0
214	20241227	164900	11992425500	273000	273000	273000	273000	0
215	20241227	164800	11992425500	273000	273000	273000	273000	0
216	20241227	164700	11992425500	273000	273000	273000	273000	0
217	20241227	164600	11992425500	273000	273000	273000	273000	0
218	20241227	164500	11992425500	273000	273000	273000	273000	0
219	20241227	164400	11992425500	273000	273000	273000	273000	0
220	20241227	164300	11992425500	273000	273000	273000	273000	0
221	20241227	164200	11992425500	273000	273000	273000	273000	0
222	20241227	164100	11992425500	273000	273000	273000	273000	0
223	20241227	164000	11992425500	273000	273000	273000	273000	0
224	20241227	163900	11992425500	273000	273000	273000	273000	0
225	20241227	163800	11992425500	273000	273000	273000	273000	0
226	20241227	163700	11992425500	273000	273000	273000	273000	0
227	20241227	163600	11992425500	273000	273000	273000	273000	0
228	20241227	163500	11992425500	273000	273000	273000	273000	0
229	20241227	163400	11992425500	273000	273000	273000	273000	0
230	20241227	163300	11992425500	273000	273000	273000	273000	0
231	20241227	163200	11992425500	273000	273000	273000	273000	0
232	20241227	163100	11992425500	273000	273000	273000	273000	0
233	20241227	163000	11992425500	273000	273000	273000	273000	0
234	20241227	162900	11992425500	273000	273000	273000	273000	0
235	20241227	162800	11992425500	273000	273000	273000	273000	0
236	20241227	162700	11992425500	273000	273000	273000	273000	0
237	20241227	162600	11992425500	273000	273000	273000	273000	0
238	20241227	162500	11992425500	273000	273000	273000	273000	0
239	20241227	162400	11992425500	273000	273000	273000	273000	0
240	20241227	162300	11992425500	273000	273000	273000	273000	0
241	20241227	162200	11992425500	273000	273000	273000	273000	0
242	20241227	162100	11992425500	273000	273000	273000	273000	704
243	20241227	162000	11992425500	273000	273000	273000	273000	0
244	20241227	161900	11992425500	273000	273000	273000	273000	0
245	20241227	161800	11992425500	273000	273000	273000	273000	0
246	20241227	161700	11992425500	273000	273000	273000	273000	0
247	20241227	161600	11992425500	273000	273000	273000	273000	0
248	20241227	161500	11992425500	273000	273000	273000	273000	0
249	20241227	161400	11992425500	273000	273000	273000	273000	0
250	20241227	161300	11992425500	273000	273000	273000	273000	0
251	20241227	161200	11992425500	273000	273000	273000	273000	0
252	20241227	161100	11992425500	273000	273000	273000	273000	0
253	20241227	161000	11992425500	273000	273000	273000	273000	0
254	20241227	160900	11992425500	273000	273000	273000	273000	0
255	20241227	160800	11992425500	273000	273000	273000	273000	0
256	20241227	160700	11992425500	273000	273000	273000	273000	0
257	20241227	160600	11992425500	273000	273000	273000	273000	0
258	20241227	160500	11992425500	273000	273000	273000	273000	0
259	20241227	160400	11992425500	273000	273000	273000	273000	0
260	20241227	160300	11992425500	273000	273000	273000	273000	0
261	20241227	160200	11992425500	273000	273000	273000	273000	0
262	20241227	160100	11992425500	273000	273000	273000	273000	0
263	20241227	160000	11992425500	273000	273000	273000	273000	0
264	20241227	155900	11992425500	273000	273000	273000	273000	0
265	20241227	155800	11992425500	273000	273000	273000	273000	0
266	20241227	155700	11992425500	273000	273000	273000	273000	0
267	20241227	155600	11992425500	273000	273000	273000	273000	0
268	20241227	155500	11992425500	273000	273000	273000	273000	0
269	20241227	155400	11992425500	273000	273000	273000	273000	0
270	20241227	155300	11992425500	273000	273000	273000	273000	0
271	20241227	155200	11992425500	273000	273000	273000	273000	0
272	20241227	155100	11992425500	273000	273000	273000	273000	704
273	20241227	155000	11992425500	273000	273000	273000	273000	0
274	20241227	154900	11992425500	273000	273000	273000	273000	0
275	20241227	154800	11992425500	273000	273000	273000	273000	0
276	20241227	154700	11992425500	273000	273000	273000	273000	0
277	20241227	154600	11992425500	273000	273000	273000	273000	0
278	20241227	154500	11992425500	273000	273000	273000	273000	0
279	20241227	154400	11992425500	273000	273000	273000	273000	0
280	20241227	154300	11992425500	273000	273000	273000	273000	0
281	20241227	154200	11992425500	273000	273000	273000	273000	0
282	20241227	154100	11992425500	273000	273000	273000	273000	0
283	20241227	154000	11992425500	273000	273000	273000	273000	0
284	20241227	153900	11992425500	273000	273000	273000	273000	0
285	20241227	153800	11992425500	273000	273000	273000	273000	0
286	20241227	153700	11992425500	273000	273000	273000	273000	0
287	20241227	153600	11992425500	273000	273000	273000	273000	0
288	20241227	153500	11992425500	273000	273000	273000	273000	0
289	20241227	153400	11992425500	273000	273000	273000	273000	0
290	20241227	153300	11992425500	273000	273000	273000	273000	0
291	20241227	153200	11992425500	273000	273000	273000	273000	0
292	20241227	153100	11992425500	273000	273000	273000	273000	0
293	20241227	153000	11992425500	273000	273000	273000	273000	704
294	20241227	152900	11800233500	274000	274000	274000	274000	0
295	20241227	152800	11800233500	274000	274000	274000	274000	0
296	20241227	152700	11800233500	274000	274000	274000	274000	0
297	20241227	152600	11800233500	274000	274000	274000	274000	0
298	20241227	152500	11800233500	274000	274000	274000	274000	0
299	20241227	152400	11800233500	274000	274000	274000	274000	0
300	20241227	152300	11800233500	274000	274000	274000	274000	0
301	20241227	152200	11800233500	274000	274000	274000	274000	0
302	20241227	152100	11800233500	274000	274000	274000	274000	0
303	20241227	152000	11800233500	274000	274000	274000	274000	0
304	20241227	151900	11800233500	274000	274000	274000	273500	17
305	20241227	151800	11795577500	274000	274000	274000	274000	24
306	20241227	151700	11789001500	273500	273500	274000	273500	21
307	20241227	151600	11783251500	274000	274000	274000	273500	9
308	20241227	151500	11780786000	274000	274000	274000	273500	20
309	20241227	151400	11775307500	274000	274000	274000	273500	120
310	20241227	151300	11742479500	274000	274000	274000	274000	14
311	20241227	151200	11738643500	274000	273500	274000	273000	67
312	20241227	151100	11720318500	273500	274000	274000	273500	42
313	20241227	151000	11708826500	274000	274000	274000	273000	19
314	20241227	150900	11703623500	274000	274000	274000	273500	22
315	20241227	150800	11697600000	274000	274000	274000	273500	17
316	20241227	150700	11692942500	273500	274000	274000	273500	26
317	20241227	150600	11685826500	274000	274000	274000	273500	18
318	20241227	150500	11680895000	274000	274000	274000	274000	14
319	20241227	150400	11677059000	274000	274000	274000	274000	65
320	20241227	150300	11659249000	273500	274000	274500	273500	34
321	20241227	150200	11649931000	274000	274000	274000	273500	140
322	20241227	150100	11611596500	274500	274500	274500	273500	46
323	20241227	150000	11598996500	274500	274000	274500	274000	78
324	20241227	145900	11577596500	274500	273500	274500	273500	144
325	20241227	145800	11538149500	274000	274000	274500	273500	40
326	20241227	145700	11527196500	274000	274500	274500	273500	61
327	20241227	145600	11510475000	274500	274000	274500	274000	64
328	20241227	145500	11492918500	273500	274000	274000	273500	89
329	20241227	145400	11468537000	274000	274500	274500	273500	44
330	20241227	145300	11456478000	274000	274000	274500	273500	53
331	20241227	145200	11441954500	274000	273000	274500	273000	200
332	20241227	145100	11387218500	273500	274500	274500	273500	149
333	20241227	145000	11346453000	274000	274000	274500	273500	38
334	20241227	144900	11336040500	274000	274500	274500	273500	53
335	20241227	144800	11321496500	274500	273500	274500	273000	38
336	20241227	144700	11311092500	274500	273500	274500	273500	102
337	20241227	144600	11283160000	273500	273500	273500	273000	16
338	20241227	144500	11278784500	273500	273500	274000	273000	63
339	20241227	144400	11261544500	273500	273000	273500	273000	39
340	20241227	144300	11250878500	273500	273500	273500	273000	257
341	20241227	144200	11180594500	273000	273500	273500	273000	63
342	20241227	144100	11163390500	274000	273500	274500	273500	134
343	20241227	144000	11126721000	273500	273500	273500	273000	21
344	20241227	143900	11120981000	273500	273500	274000	273500	32
345	20241227	143800	11112226500	273500	274000	274000	273000	72
346	20241227	143700	11092513500	274000	273500	274000	273000	16
347	20241227	143600	11088137000	273500	274000	274000	273500	16
348	20241227	143500	11083758000	273000	273500	273500	273000	48
349	20241227	143400	11070632000	273500	274000	274000	273000	57
350	20241227	143300	11055025000	274000	273000	274000	273000	102
351	20241227	143200	11027178000	273000	273000	273000	273000	71
352	20241227	143100	11007795000	273000	272500	273000	272500	13
353	20241227	143000	11004247000	273000	273500	273500	272500	102
354	20241227	142900	10976369500	273500	273000	273500	273000	65
355	20241227	142800	10958621500	273500	274000	274000	273500	31
356	20241227	142700	10950140000	274000	273500	274000	273500	78
357	20241227	142600	10928796500	273500	273500	273500	273500	29
358	20241227	142500	10920865000	273500	273500	273500	273000	10
359	20241227	142400	10918130500	273500	274000	274000	273000	81
360	20241227	142300	10895977000	274000	274000	274000	274000	91
361	20241227	142200	10871043000	274000	274000	274000	274000	13
362	20241227	142100	10867481000	273500	274500	274500	273500	37
363	20241227	142000	10857346000	274500	274000	274500	274000	10
364	20241227	141900	10854601500	274500	274000	274500	273500	46
365	20241227	141800	10841988000	274000	274000	274000	274000	49
366	20241227	141700	10828562000	273500	274000	274500	273500	86
367	20241227	141600	10805013000	274000	274000	274000	274000	46
368	20241227	141500	10792409000	274000	274000	274000	274000	36
369	20241227	141400	10782545000	273500	274000	274000	273500	13
370	20241227	141300	10778985000	274000	273500	274000	273500	44
371	20241227	141200	10766944500	273500	274000	274000	273500	52
372	20241227	141100	10752698000	273500	273000	274000	273000	208
373	20241227	141000	10695828500	273000	273000	273000	272500	15
374	20241227	140900	10691734000	273000	273000	273000	272500	83
375	20241227	140800	10669076500	272500	272500	273000	272500	58
376	20241227	140700	10653270500	272500	273000	273000	272500	16
377	20241227	140600	10648903000	273000	272500	273000	272500	35
378	20241227	140500	10639353500	273500	273000	273500	272500	94
379	20241227	140400	10613691500	272500	272500	272500	272500	22
380	20241227	140300	10607696500	272500	272500	272500	272500	26
381	20241227	140200	10600611500	272500	273000	273000	272500	12
382	20241227	140100	10597341000	272500	272000	272500	272000	71
383	20241227	140000	10577994000	272500	272500	272500	272000	27
384	20241227	135900	10570638500	272000	273000	273000	272000	73
385	20241227	135800	10550727000	272500	272500	273000	272500	74
386	20241227	135700	10530552000	272500	272500	272500	272000	16
387	20241227	135600	10526193500	272500	272000	272500	272000	9
388	20241227	135500	10523741500	272500	272500	272500	272500	65
389	20241227	135400	10506029000	272500	272500	272500	272000	58
390	20241227	135300	10490224500	273000	272500	273000	272500	8
391	20241227	135200	10488044000	272000	272000	272000	271500	44
392	20241227	135100	10476076500	272000	272000	272500	271500	42
393	20241227	135000	10464659500	272500	272000	272500	272000	53
394	20241227	134900	10450217500	272500	272500	272500	272000	32
395	20241227	134800	10441499000	272500	272500	272500	272500	8
396	20241227	134700	10439319000	272000	272000	273000	272000	44
397	20241227	134600	10427329000	272000	272000	272000	272000	66
398	20241227	134500	10409377000	272000	272000	272000	271500	64
399	20241227	134400	10391969500	271500	272000	272000	271500	17
400	20241227	134300	10387346000	271500	272000	272000	271500	54
401	20241227	134200	10372660500	271500	272000	273000	271500	123
402	20241227	134100	10339176000	272500	272000	272500	272000	15
403	20241227	134000	10335091000	272000	272000	272500	272000	88
404	20241227	133900	10311133000	272500	272000	272500	272000	43
405	20241227	133800	10299416000	272500	272500	272500	272500	69
406	20241227	133700	10280613500	272500	272500	272500	272500	27
407	20241227	133600	10273256000	272000	272500	272500	272000	48
408	20241227	133500	10260176500	272500	272500	272500	272500	3
409	20241227	133400	10259359000	272500	272500	272500	272500	99
410	20241227	133300	10232381500	272500	272000	272500	272000	9
411	20241227	133200	10229929500	272500	272500	272500	272000	68
412	20241227	133100	10211408000	272000	272500	272500	272000	13
413	20241227	133000	10207866500	272500	272500	272500	272500	24
414	20241227	132900	10201326500	272500	272000	273000	272000	158
415	20241227	132800	10158323500	272000	272000	272000	272000	94
416	20241227	132700	10132755500	271500	272000	272000	271500	2
417	20241227	132600	10132212000	272000	272000	272000	272000	10
418	20241227	132500	10129492000	272000	272000	272000	272000	66
419	20241227	132400	10111540000	271000	271000	271000	271000	0
420	20241227	132300	10111540000	271000	271500	271500	271000	105
421	20241227	132200	10083062500	272000	271500	272000	271500	31
422	20241227	132100	10074634500	271000	271500	272000	271000	48
423	20241227	132000	10061594500	271000	271000	271500	271000	69
424	20241227	131900	10042894500	271500	271500	271500	271000	275
425	20241227	131800	9968295500	271500	271500	271500	271500	49
426	20241227	131700	9954992000	271500	271500	271500	271500	21
427	20241227	131600	9949290500	271000	271000	271000	271000	62
428	20241227	131500	9932488500	271000	271500	271500	270000	84
429	20241227	131400	9909759500	271000	271000	271500	271000	50
430	20241227	131300	9896200000	271000	270500	271000	270500	43
431	20241227	131200	9884554000	271000	271000	271500	270500	70
432	20241227	131100	9865602500	271000	272000	272000	270500	2118
433	20241227	131000	9291885500	272000	271500	272000	271500	99
434	20241227	130900	9264962500	272000	272000	272000	271500	18
435	20241227	130800	9260067500	272000	272000	272000	272000	510
436	20241227	130700	9121347500	272500	272500	272500	272500	41
437	20241227	130600	9110175000	272500	272500	272500	272500	2
438	20241227	130500	9109630000	272500	272500	273000	272500	38
439	20241227	130400	9099274500	272500	272000	272500	272000	48
440	20241227	130300	9086195500	272000	272500	272500	272000	143
441	20241227	130200	9047273500	272000	272500	272500	272000	49
442	20241227	130100	9033932500	272500	273000	273500	272500	44
443	20241227	130000	9021937500	273000	272500	273000	272500	11
444	20241227	125900	9018935000	273000	272500	273000	272500	57
445	20241227	125800	9003384000	272500	272500	272500	272500	41
446	20241227	125700	8992211500	272500	272500	272500	272500	16
447	20241227	125600	8987851500	272500	273000	273000	272000	139
448	20241227	125500	8949972500	273000	273000	273000	273000	7
449	20241227	125400	8948061500	273000	273000	273000	273000	1
450	20241227	125300	8947788500	273000	272500	273000	272500	26
451	20241227	125200	8940693500	273500	273000	273500	273000	77
452	20241227	125100	8919653000	273000	273500	273500	273000	14
453	20241227	125000	8915826000	273500	273500	273500	273000	25
454	20241227	124900	8908990000	273000	273000	273000	273000	61
455	20241227	124800	8892337000	273000	273000	273000	273000	8
456	20241227	124700	8890153000	273000	273000	273000	273000	22
457	20241227	124600	8884147000	272500	273000	273000	272500	4
458	20241227	124500	8883055500	273000	272000	273000	272000	81
459	20241227	124400	8860972500	272500	272500	272500	272500	32
460	20241227	124300	8852252500	272500	272500	272500	272500	8
461	20241227	124200	8850072500	272500	273000	273000	272000	30
462	20241227	124100	8841894000	272500	272000	272500	272000	49
463	20241227	124000	8828542000	272500	272500	272500	272500	9
464	20241227	123900	8826089500	273000	272500	273000	272500	44
465	20241227	123800	8814099000	272000	273000	273000	272000	186
466	20241227	123700	8763390000	272500	273000	273000	272500	5
467	20241227	123600	8762026000	273000	273000	273000	272500	31
468	20241227	123500	8753563500	273000	273500	273500	272500	74
469	20241227	123400	8733347500	273500	273500	273500	273500	30
470	20241227	123300	8725142500	273500	273500	273500	273500	68
471	20241227	123200	8706544500	273500	274000	274000	273500	25
472	20241227	123100	8699703500	273500	273500	274000	273500	60
473	20241227	123000	8683289500	273500	273500	273500	273000	72
474	20241227	122900	8663608500	273500	273500	273500	273500	3
475	20241227	122800	8662788000	274000	273500	274000	273500	34
476	20241227	122700	8653482500	273500	273000	273500	272500	77
477	20241227	122600	8632446500	272500	273000	273000	272500	9
478	20241227	122500	8629990000	273000	273000	273000	273000	13
479	20241227	122400	8626441000	273000	273000	273000	272500	23
480	20241227	122300	8620166500	272500	273000	273000	272500	46
481	20241227	122200	8607609000	273000	273000	273000	273000	23
482	20241227	122100	8601330000	272500	272500	272500	272500	42
483	20241227	122000	8589885000	272500	273000	273000	272000	34
484	20241227	121900	8580610000	273000	272500	273000	272500	46
485	20241227	121800	8568073000	273000	272500	273000	272500	45
486	20241227	121700	8555807000	273000	273000	273000	273000	3
487	20241227	121600	8554988000	272500	272000	273000	272000	102
488	20241227	121500	8527192000	272500	272500	272500	272000	59
489	20241227	121400	8511118000	272500	272500	272500	272500	15
490	20241227	121300	8507030500	272500	272500	272500	272500	38
491	20241227	121200	8496675500	272500	272000	272500	272000	66
492	20241227	121100	8478695000	272500	272500	272500	272500	12
493	20241227	121000	8475425000	272500	273000	273000	272500	91
494	20241227	120900	8450614500	273000	273000	273500	273000	80
495	20241227	120800	8428762500	272500	272500	272500	272500	0
496	20241227	120700	8428762500	272500	273000	273000	272500	189
497	20241227	120600	8377245000	272500	273000	273000	272500	12
498	20241227	120500	8373971500	273000	273000	273000	272500	82
499	20241227	120400	8351596500	273000	273000	273000	273000	12
500	20241227	120300	8348320500	272500	272500	273500	272500	54
501	20241227	120200	8333574000	272500	272500	272500	272500	32
502	20241227	120100	8324854000	272500	273000	273000	272000	99
503	20241227	120000	8297873000	272500	272500	272500	272500	3
504	20241227	115900	8297055500	273000	273000	273000	272500	53
505	20241227	115800	8282596500	273000	273000	273500	272500	99
506	20241227	115700	8255557500	273000	273500	274000	273000	63
507	20241227	115600	8238324500	273500	273500	273500	273500	7
508	20241227	115500	8236410000	273500	273500	273500	273500	31
509	20241227	115400	8227931500	273500	273500	273500	273000	49
510	20241227	115300	8214531000	273500	273500	273500	273500	14
511	20241227	115200	8210702000	273000	273000	273000	273000	37
512	20241227	115100	8200601000	273000	273500	274000	273000	56
513	20241227	115000	8185278500	273500	273000	273500	273000	52
514	20241227	114900	8171058000	273000	273500	273500	273000	39
515	20241227	114800	8160405500	273500	273500	273500	273500	21
516	20241227	114700	8154662000	274000	273500	274000	273500	48
517	20241227	114600	8141530000	273500	273500	274000	273500	57
518	20241227	114500	8125936500	273500	273500	274000	273500	50
519	20241227	114400	8112260500	273000	272500	273000	272500	12
520	20241227	114300	8108985000	273000	273000	273500	272500	84
521	20241227	114200	8086054000	273000	272500	273000	272500	14
522	20241227	114100	8082235000	272500	273000	273000	272500	31
523	20241227	114000	8073774500	273000	273000	273000	272500	34
524	20241227	113900	8064497500	273000	272500	273000	272500	105
525	20241227	113800	8035871500	273000	273000	273000	273000	62
526	20241227	113700	8018945500	272500	273000	273000	272500	11
527	20241227	113600	8015943000	273000	273000	273000	272500	66
528	20241227	113500	7997925500	273000	273000	273000	273000	29
529	20241227	113400	7990008500	272500	272500	273000	272500	25
530	20241227	113300	7983191500	272500	273500	273500	272000	5
531	20241227	113200	7981828500	273500	273000	274000	272000	128
532	20241227	113100	7946881500	273000	273000	273000	272500	34
533	20241227	113000	7937611000	273000	273000	273000	273000	13
534	20241227	112900	7934062000	272500	273000	273500	272500	75
535	20241227	112800	7913578000	273000	273000	273000	273000	25
536	20241227	112700	7906753000	273000	273000	273000	273000	3
537	20241227	112600	7905934000	273000	273000	273000	272500	200
538	20241227	112500	7851420000	272500	273000	273000	272500	65
539	20241227	112400	7833681500	273000	273500	273500	273000	65
540	20241227	112300	7815931000	273000	273500	273500	273000	39
541	20241227	112200	7805273000	273500	273500	273500	273000	39
542	20241227	112100	7794618500	274000	273500	274000	273500	57
543	20241227	112000	7779007500	274000	273500	274000	273000	79
544	20241227	111900	7757382000	273500	274000	274000	273500	8
545	20241227	111800	7755191000	274000	273500	274000	273500	115
546	20241227	111700	7723699000	274000	274000	274000	274000	74
547	20241227	111600	7703423000	274000	274000	274000	274000	9
548	20241227	111500	7700957000	273500	274500	274500	273500	45
549	20241227	111400	7688620000	274500	274000	274500	273500	104
550	20241227	111300	7660121000	273500	273000	273500	273000	36
551	20241227	111200	7650275500	273500	273500	274000	273000	68
552	20241227	111100	7631677500	273000	273000	273000	272500	90
553	20241227	111000	7607108000	273000	272500	273000	272500	112
554	20241227	110900	7576562500	272500	273000	273500	272500	36
555	20241227	110800	7566738500	272500	273000	273500	272500	210
556	20241227	110700	7509409000	273000	273000	273000	272500	60
557	20241227	110600	7493034000	273000	272500	273000	272500	41
558	20241227	110500	7481850000	272500	273000	273500	272500	260
559	20241227	110400	7410953000	273000	273500	273500	273000	181
560	20241227	110300	7361533000	273500	274000	274000	273500	166
561	20241227	110200	7316109000	274000	273500	274000	273500	197
562	20241227	110100	7262134500	274000	273500	274000	273500	44
563	20241227	110000	7250096500	273500	274000	274500	273500	691
564	20241227	105900	7060950000	274500	274500	274500	274000	242
565	20241227	105800	6994621000	274500	274500	274500	274500	29
566	20241227	105700	6986660500	274500	274000	274500	274000	47
567	20241227	105600	6973771000	274500	274500	274500	274000	154
568	20241227	105500	6931498500	274500	274000	274500	274000	34
569	20241227	105400	6922166000	274500	274500	274500	274500	15
570	20241227	105300	6918048500	274500	274500	274500	274000	32
571	20241227	105200	6909267000	274000	275000	275000	274000	118
572	20241227	105100	6876890000	275000	275000	275000	274500	229
573	20241227	105000	6814023000	275000	275000	275000	275000	37
574	20241227	104900	6803848000	275000	275000	275000	274500	101
575	20241227	104800	6776087000	275000	275000	275000	274500	49
576	20241227	104700	6762617500	275000	274500	275000	274500	121
577	20241227	104600	6729348500	274500	275000	275000	274500	178
578	20241227	104500	6680401000	275000	275000	275000	275000	430
579	20241227	104400	6562151000	275000	276000	276000	275000	207
580	20241227	104300	6505191500	276000	275500	276000	275500	15
581	20241227	104200	6501058000	275500	276000	276000	275500	21
582	20241227	104100	6495269000	275500	276000	276000	275500	60
583	20241227	104000	6478726000	276000	275500	276000	275500	15
584	20241227	103900	6474592500	275500	275500	275500	275500	119
585	20241227	103800	6441808000	276000	276000	276000	275500	14
586	20241227	103700	6437944500	276000	276000	276000	276000	6
587	20241227	103600	6436288500	276000	276000	276000	275500	226
588	20241227	103500	6373918500	276000	276000	276000	276000	68
589	20241227	103400	6355150500	276500	276500	276500	276000	64
590	20241227	103300	6337469500	276500	276500	276500	276000	13
591	20241227	103200	6333878000	276500	276000	276500	276000	18
592	20241227	103100	6328908000	276000	275000	276000	275000	450
593	20241227	103000	6204797000	275000	275000	275500	275000	32
594	20241227	102900	6195996500	275500	275000	275500	275000	20
595	20241227	102800	6190493000	275000	275000	275000	274500	84
596	20241227	102700	6167400000	274500	274500	275000	274500	90
597	20241227	102600	6142673500	274500	275000	275000	274500	39
598	20241227	102500	6131956000	275000	275000	275500	274500	1031
599	20241227	102400	5848431000	275000	275000	275500	275000	18
600	20241227	102300	5843480500	275500	275500	276000	275500	383
601	20241227	102200	5737962000	275500	275500	276000	275500	32
602	20241227	102100	5729142000	276000	275500	276000	275500	42
603	20241227	102000	5717557000	276000	275500	276000	275500	59
604	20241227	101900	5701283500	275500	276000	276000	275500	20
605	20241227	101800	5695772000	276000	275500	276000	275500	34
606	20241227	101700	5686398500	275500	276000	276000	275500	37
607	20241227	101600	5676201000	275500	275500	276000	275500	23
608	20241227	101500	5669863500	275500	275500	276000	275500	21
609	20241227	101400	5664077000	276000	275500	276000	275500	44
610	20241227	101300	5651953500	275500	275500	276000	275500	23
611	20241227	101200	5645614500	275500	275500	276000	275500	21
612	20241227	101100	5639828500	276000	275500	276000	275500	25
613	20241227	101000	5632938000	275500	275500	275500	275500	152
614	20241227	100900	5591062000	275500	275500	276000	275500	262
615	20241227	100800	5518880000	275500	275500	276000	275500	26
616	20241227	100700	5511714500	275500	275500	275500	275500	57
617	20241227	100600	5496011000	275500	275500	275500	275500	29
618	20241227	100500	5488021500	275500	276000	276000	275500	27
619	20241227	100400	5480582500	275500	276000	276000	275500	27
620	20241227	100300	5473136500	276000	275500	276000	275500	132
621	20241227	100200	5436709500	276000	275500	276000	275500	25
622	20241227	100100	5429817000	275500	275500	276000	275500	23
623	20241227	100000	5423479500	275500	275500	276000	275500	23
624	20241227	095900	5417141500	275500	275500	276000	275500	39
625	20241227	095800	5406396000	275500	276000	276000	275500	18
626	20241227	095700	5401435000	275500	276000	276000	275500	29
627	20241227	095600	5393434500	276000	276000	276000	275500	46
628	20241227	095500	5380745000	276500	275500	276500	275500	185
629	20241227	095400	5329718000	275000	275500	275500	275000	97
630	20241227	095300	5303000500	275000	275000	275500	275000	31
631	20241227	095200	5294470000	275500	275000	275500	275000	15
632	20241227	095100	5290344000	275000	275000	275500	275000	20
633	20241227	095000	5284841500	275000	275000	275000	275000	23
634	20241227	094900	5278516500	275500	275500	275500	275000	20
635	20241227	094800	5273015000	275500	275500	275500	275000	260
636	20241227	094700	5201472000	275500	275500	275500	275500	6
637	20241227	094600	5199819000	275500	275500	275500	275000	93
638	20241227	094500	5174198000	275500	275000	275500	275000	70
639	20241227	094400	5154947000	275000	275000	275500	275000	54
640	20241227	094300	5140095000	275500	275500	275500	275000	101
641	20241227	094200	5112270000	276000	275500	276000	275500	13
642	20241227	094100	5108687000	275500	275500	275500	275500	165
643	20241227	094000	5063229500	275000	276000	276000	275000	1768
644	20241227	093900	4576602500	276000	276000	276000	275500	51
645	20241227	093800	4562535500	276000	275500	276000	275500	33
646	20241227	093700	4553429000	276000	275500	276000	275500	34
647	20241227	093600	4544057500	276000	276500	276500	276000	637
648	20241227	093500	4368019000	276500	276000	276500	276000	149
649	20241227	093400	4326846500	276000	275500	276500	275500	70
650	20241227	093300	4307530000	276000	276000	276000	275500	24
651	20241227	093200	4300913000	276000	276000	276000	275500	200
652	20241227	093100	4245800500	276000	276000	276000	276000	105
653	20241227	093000	4216820500	276000	276000	276000	275500	39
654	20241227	092900	4206072500	276000	276000	276000	275500	45
655	20241227	092800	4193658500	276000	276000	276000	276000	20
656	20241227	092700	4188138500	276000	275500	276500	275500	146
657	20241227	092600	4147841000	275500	276000	276000	275500	40
658	20241227	092500	4136810500	275500	275500	276000	275500	82
659	20241227	092400	4114207000	275500	275500	276000	275000	141
660	20241227	092300	4075380500	275500	275000	276000	275000	290
661	20241227	092200	3995603500	276000	275500	276000	275000	131
662	20241227	092100	3959532000	275500	276500	276500	275500	800
663	20241227	092000	3738847500	277000	277000	277000	276500	145
664	20241227	091900	3698737000	276500	276000	277000	276000	119
665	20241227	091800	3665820000	277000	277500	277500	276000	431
666	20241227	091700	3546652500	277500	277000	277500	276500	85
667	20241227	091600	3523104000	277000	276500	277000	276500	107
668	20241227	091500	3493465500	277000	277000	277000	276500	326
669	20241227	091400	3403182000	277000	277500	277500	277000	52
670	20241227	091300	3388765500	277000	278000	278000	277000	197
671	20241227	091200	3334144500	277500	279000	279500	277500	228
672	20241227	091100	3270691500	279500	281000	281000	279500	297
673	20241227	091000	3187509500	281000	280500	282000	280000	266
674	20241227	090900	3112783000	281500	282000	283000	280500	1649
675	20241227	090800	2647172500	282000	277000	282000	277000	3947
676	20241227	090700	1541576000	277000	277500	277500	276500	281
677	20241227	090600	1463802000	277500	278000	278000	276500	115
678	20241227	090500	1431955500	277500	279500	279500	277500	400
679	20241227	090400	1320753500	279500	278500	279500	278000	724
680	20241227	090300	1118871000	278500	279000	281000	278500	1930
681	20241227	090200	578753000	279000	276500	279500	276000	1446
682	20241227	090100	176358500	276500	274000	277000	274000	134
683	20241227	090000	139422500	274000	276000	276000	273500	496