KissMeData/036570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191600	19507290500	241000	241000	241000	241000	3681
3	20231227	191500	19507290500	241000	241000	241000	241000	0
4	20231227	191400	19507290500	241000	241000	241000	241000	0
5	20231227	191300	19507290500	241000	241000	241000	241000	0
6	20231227	191200	19507290500	241000	241000	241000	241000	0
7	20231227	191100	19507290500	241000	241000	241000	241000	0
8	20231227	191000	19507290500	241000	241000	241000	241000	0
9	20231227	190900	19507290500	241000	241000	241000	241000	0
10	20231227	190800	19507290500	241000	241000	241000	241000	0
11	20231227	190700	19507290500	241000	241000	241000	241000	0
12	20231227	190600	19507290500	241000	241000	241000	241000	0
13	20231227	190500	19507290500	241000	241000	241000	241000	0
14	20231227	190400	19507290500	241000	241000	241000	241000	0
15	20231227	190300	19507290500	241000	241000	241000	241000	0
16	20231227	190200	19507290500	241000	241000	241000	241000	0
17	20231227	190100	19507290500	241000	241000	241000	241000	0
18	20231227	190000	19507290500	241000	241000	241000	241000	0
19	20231227	185900	19507290500	241000	241000	241000	241000	0
20	20231227	185800	19507290500	241000	241000	241000	241000	0
21	20231227	185700	19507290500	241000	241000	241000	241000	0
22	20231227	185600	19507290500	241000	241000	241000	241000	0
23	20231227	185500	19507290500	241000	241000	241000	241000	0
24	20231227	185400	19507290500	241000	241000	241000	241000	0
25	20231227	185300	19507290500	241000	241000	241000	241000	0
26	20231227	185200	19507290500	241000	241000	241000	241000	0
27	20231227	185100	19507290500	241000	241000	241000	241000	0
28	20231227	185000	19507290500	241000	241000	241000	241000	0
29	20231227	184900	19507290500	241000	241000	241000	241000	0
30	20231227	184800	19507290500	241000	241000	241000	241000	0
31	20231227	184700	19507290500	241000	241000	241000	241000	0
32	20231227	184600	19507290500	241000	241000	241000	241000	3681
33	20231227	184500	19507290500	241000	241000	241000	241000	0
34	20231227	184400	19507290500	241000	241000	241000	241000	0
35	20231227	184300	19507290500	241000	241000	241000	241000	0
36	20231227	184200	19507290500	241000	241000	241000	241000	0
37	20231227	184100	19507290500	241000	241000	241000	241000	0
38	20231227	184000	19507290500	241000	241000	241000	241000	0
39	20231227	183900	19507290500	241000	241000	241000	241000	0
40	20231227	183800	19507290500	241000	241000	241000	241000	0
41	20231227	183700	19507290500	241000	241000	241000	241000	0
42	20231227	183600	19507290500	241000	241000	241000	241000	0
43	20231227	183500	19507290500	241000	241000	241000	241000	0
44	20231227	183400	19507290500	241000	241000	241000	241000	0
45	20231227	183300	19507290500	241000	241000	241000	241000	0
46	20231227	183200	19507290500	241000	241000	241000	241000	0
47	20231227	183100	19507290500	241000	241000	241000	241000	0
48	20231227	183000	19507290500	241000	241000	241000	241000	0
49	20231227	182900	19507290500	241000	241000	241000	241000	0
50	20231227	182800	19507290500	241000	241000	241000	241000	0
51	20231227	182700	19507290500	241000	241000	241000	241000	0
52	20231227	182600	19507290500	241000	241000	241000	241000	0
53	20231227	182500	19507290500	241000	241000	241000	241000	0
54	20231227	182400	19507290500	241000	241000	241000	241000	0
55	20231227	182300	19507290500	241000	241000	241000	241000	0
56	20231227	182200	19507290500	241000	241000	241000	241000	0
57	20231227	182100	19507290500	241000	241000	241000	241000	0
58	20231227	182000	19507290500	241000	241000	241000	241000	0
59	20231227	181900	19507290500	241000	241000	241000	241000	0
60	20231227	181800	19507290500	241000	241000	241000	241000	0
61	20231227	181700	19507290500	241000	241000	241000	241000	0
62	20231227	181600	19507290500	241000	241000	241000	241000	3681
63	20231227	181500	19507290500	241000	241000	241000	241000	0
64	20231227	181400	19507290500	241000	241000	241000	241000	0
65	20231227	181300	19507290500	241000	241000	241000	241000	0
66	20231227	181200	19507290500	241000	241000	241000	241000	0
67	20231227	181100	19507290500	241000	241000	241000	241000	0
68	20231227	181000	19507290500	241000	241000	241000	241000	0
69	20231227	180900	19507290500	241000	241000	241000	241000	0
70	20231227	180800	19507290500	241000	241000	241000	241000	0
71	20231227	180700	19507290500	241000	241000	241000	241000	0
72	20231227	180600	19507290500	241000	241000	241000	241000	0
73	20231227	180500	19507290500	241000	241000	241000	241000	0
74	20231227	180400	19507290500	241000	241000	241000	241000	0
75	20231227	180300	19507290500	241000	241000	241000	241000	0
76	20231227	180200	19507290500	241000	241000	241000	241000	0
77	20231227	180100	19507290500	241000	241000	241000	241000	0
78	20231227	180000	19507290500	241000	241000	241000	241000	0
79	20231227	175900	19507290500	241000	241000	241000	241000	0
80	20231227	175800	19507290500	241000	241000	241000	241000	0
81	20231227	175700	19507290500	241000	241000	241000	241000	0
82	20231227	175600	19507290500	241000	241000	241000	241000	0
83	20231227	175500	19507290500	241000	241000	241000	241000	0
84	20231227	175400	19507290500	241000	241000	241000	241000	0
85	20231227	175300	19507290500	241000	241000	241000	241000	0
86	20231227	175200	19507290500	241000	241000	241000	241000	0
87	20231227	175100	19507290500	241000	241000	241000	241000	0
88	20231227	175000	19507290500	241000	241000	241000	241000	0
89	20231227	174900	19507290500	241000	241000	241000	241000	0
90	20231227	174800	19507290500	241000	241000	241000	241000	0
91	20231227	174700	19507290500	241000	241000	241000	241000	0
92	20231227	174600	19507290500	241000	241000	241000	241000	3681
93	20231227	174500	19507290500	241000	241000	241000	241000	0
94	20231227	174400	19507290500	241000	241000	241000	241000	0
95	20231227	174300	19507290500	241000	241000	241000	241000	0
96	20231227	174200	19507290500	241000	241000	241000	241000	0
97	20231227	174100	19507290500	241000	241000	241000	241000	0
98	20231227	174000	19507290500	241000	241000	241000	241000	0
99	20231227	173900	19507290500	241000	241000	241000	241000	0
100	20231227	173800	19507290500	241000	241000	241000	241000	0
101	20231227	173700	19507290500	241000	241000	241000	241000	0
102	20231227	173600	19507290500	241000	241000	241000	241000	0
103	20231227	173500	19507290500	241000	241000	241000	241000	0
104	20231227	173400	19507290500	241000	241000	241000	241000	0
105	20231227	173300	19507290500	241000	241000	241000	241000	0
106	20231227	173200	19507290500	241000	241000	241000	241000	0
107	20231227	173100	19507290500	241000	241000	241000	241000	0
108	20231227	173000	19507290500	241000	241000	241000	241000	0
109	20231227	172900	19507290500	241000	241000	241000	241000	0
110	20231227	172800	19507290500	241000	241000	241000	241000	0
111	20231227	172700	19507290500	241000	241000	241000	241000	0
112	20231227	172600	19507290500	241000	241000	241000	241000	0
113	20231227	172500	19507290500	241000	241000	241000	241000	0
114	20231227	172400	19507290500	241000	241000	241000	241000	0
115	20231227	172300	19507290500	241000	241000	241000	241000	0
116	20231227	172200	19507290500	241000	241000	241000	241000	0
117	20231227	172100	19507290500	241000	241000	241000	241000	0
118	20231227	172000	19507290500	241000	241000	241000	241000	0
119	20231227	171900	19507290500	241000	241000	241000	241000	0
120	20231227	171800	19507290500	241000	241000	241000	241000	0
121	20231227	171700	19507290500	241000	241000	241000	241000	0
122	20231227	171600	19507290500	241000	241000	241000	241000	3681
123	20231227	171500	19507290500	241000	241000	241000	241000	0
124	20231227	171400	19507290500	241000	241000	241000	241000	0
125	20231227	171300	19507290500	241000	241000	241000	241000	0
126	20231227	171200	19507290500	241000	241000	241000	241000	0
127	20231227	171100	19507290500	241000	241000	241000	241000	0
128	20231227	171000	19507290500	241000	241000	241000	241000	0
129	20231227	170900	19507290500	241000	241000	241000	241000	0
130	20231227	170800	19507290500	241000	241000	241000	241000	0
131	20231227	170700	19507290500	241000	241000	241000	241000	0
132	20231227	170600	19507290500	241000	241000	241000	241000	0
133	20231227	170500	19507290500	241000	241000	241000	241000	0
134	20231227	170400	19507290500	241000	241000	241000	241000	0
135	20231227	170300	19507290500	241000	241000	241000	241000	0
136	20231227	170200	19507290500	241000	241000	241000	241000	0
137	20231227	170100	19507290500	241000	241000	241000	241000	0
138	20231227	170000	19507290500	241000	241000	241000	241000	0
139	20231227	165900	19507290500	241000	241000	241000	241000	0
140	20231227	165800	19507290500	241000	241000	241000	241000	0
141	20231227	165700	19507290500	241000	241000	241000	241000	0
142	20231227	165600	19507290500	241000	241000	241000	241000	0
143	20231227	165500	19507290500	241000	241000	241000	241000	0
144	20231227	165400	19507290500	241000	241000	241000	241000	0
145	20231227	165300	19507290500	241000	241000	241000	241000	0
146	20231227	165200	19507290500	241000	241000	241000	241000	0
147	20231227	165100	19507290500	241000	241000	241000	241000	0
148	20231227	165000	19507290500	241000	241000	241000	241000	0
149	20231227	164900	19507290500	241000	241000	241000	241000	0
150	20231227	164800	19507290500	241000	241000	241000	241000	0
151	20231227	164700	19507290500	241000	241000	241000	241000	0
152	20231227	164600	19507290500	241000	241000	241000	241000	3681
153	20231227	164500	19507290500	241000	241000	241000	241000	0
154	20231227	164400	19507290500	241000	241000	241000	241000	0
155	20231227	164300	19507290500	241000	241000	241000	241000	0
156	20231227	164200	19507290500	241000	241000	241000	241000	0
157	20231227	164100	19507290500	241000	241000	241000	241000	0
158	20231227	164000	19507290500	241000	241000	241000	241000	0
159	20231227	163900	19507290500	241000	241000	241000	241000	0
160	20231227	163800	19507290500	241000	241000	241000	241000	0
161	20231227	163700	19507290500	241000	241000	241000	241000	0
162	20231227	163600	19507290500	241000	241000	241000	241000	0
163	20231227	163500	19507290500	241000	241000	241000	241000	0
164	20231227	163400	19507290500	241000	241000	241000	241000	0
165	20231227	163300	19507290500	241000	241000	241000	241000	0
166	20231227	163200	19507290500	241000	241000	241000	241000	0
167	20231227	163100	19507290500	241000	241000	241000	241000	0
168	20231227	163000	19507290500	241000	241000	241000	241000	0
169	20231227	162900	19507290500	241000	241000	241000	241000	0
170	20231227	162800	19507290500	241000	241000	241000	241000	0
171	20231227	162700	19507290500	241000	241000	241000	241000	0
172	20231227	162600	19507290500	241000	241000	241000	241000	0
173	20231227	162500	19507290500	241000	241000	241000	241000	0
174	20231227	162400	19507290500	241000	241000	241000	241000	0
175	20231227	162300	19507290500	241000	241000	241000	241000	0
176	20231227	162200	19507290500	241000	241000	241000	241000	0
177	20231227	162100	19507290500	241000	241000	241000	241000	0
178	20231227	162000	19507290500	241000	241000	241000	241000	0
179	20231227	161900	19507290500	241000	241000	241000	241000	0
180	20231227	161800	19507290500	241000	241000	241000	241000	0
181	20231227	161700	19507290500	241000	241000	241000	241000	0
182	20231227	161600	19507290500	241000	241000	241000	241000	3681
183	20231227	161500	19507290500	241000	241000	241000	241000	0
184	20231227	161400	19507290500	241000	241000	241000	241000	0
185	20231227	161300	19507290500	241000	241000	241000	241000	0
186	20231227	161200	19507290500	241000	241000	241000	241000	0
187	20231227	161100	19507290500	241000	241000	241000	241000	0
188	20231227	161000	19507290500	241000	241000	241000	241000	0
189	20231227	160900	19507290500	241000	241000	241000	241000	0
190	20231227	160800	19507290500	241000	241000	241000	241000	0
191	20231227	160700	19507290500	241000	241000	241000	241000	0
192	20231227	160600	19507290500	241000	241000	241000	241000	0
193	20231227	160500	19507290500	241000	241000	241000	241000	0
194	20231227	160400	19507290500	241000	241000	241000	241000	0
195	20231227	160300	19507290500	241000	241000	241000	241000	0
196	20231227	160200	19507290500	241000	241000	241000	241000	0
197	20231227	160100	19507290500	241000	241000	241000	241000	0
198	20231227	160000	19507290500	241000	241000	241000	241000	0
199	20231227	155900	19507290500	241000	241000	241000	241000	0
200	20231227	155800	19507290500	241000	241000	241000	241000	0
201	20231227	155700	19507290500	241000	241000	241000	241000	0
202	20231227	155600	19507290500	241000	241000	241000	241000	0
203	20231227	155500	19507290500	241000	241000	241000	241000	0
204	20231227	155400	19507290500	241000	241000	241000	241000	0
205	20231227	155300	19507290500	241000	241000	241000	241000	0
206	20231227	155200	19507290500	241000	241000	241000	241000	0
207	20231227	155100	19507290500	241000	241000	241000	241000	0
208	20231227	155000	19507290500	241000	241000	241000	241000	0
209	20231227	154900	19507290500	241000	241000	241000	241000	0
210	20231227	154800	19507290500	241000	241000	241000	241000	0
211	20231227	154700	19507290500	241000	241000	241000	241000	0
212	20231227	154600	19507290500	241000	241000	241000	241000	3681
213	20231227	154500	19507290500	241000	241000	241000	241000	0
214	20231227	154400	19507290500	241000	241000	241000	241000	0
215	20231227	154300	19507290500	241000	241000	241000	241000	0
216	20231227	154200	19507290500	241000	241000	241000	241000	0
217	20231227	154100	19507290500	241000	241000	241000	241000	0
218	20231227	154000	19507290500	241000	241000	241000	241000	0
219	20231227	153900	19507290500	241000	241000	241000	241000	0
220	20231227	153800	19507290500	241000	241000	241000	241000	0
221	20231227	153700	19507290500	241000	241000	241000	241000	0
222	20231227	153600	19507290500	241000	241000	241000	241000	0
223	20231227	153500	19507290500	241000	241000	241000	241000	0
224	20231227	153400	19507290500	241000	241000	241000	241000	0
225	20231227	153300	19507290500	241000	241000	241000	241000	0
226	20231227	153200	19507290500	241000	241000	241000	241000	0
227	20231227	153100	19507290500	241000	241000	241000	241000	0
228	20231227	153000	19507290500	241000	241000	241000	241000	3681
229	20231227	152900	18620169500	241000	241000	241000	241000	0
230	20231227	152800	18620169500	241000	241000	241000	241000	0
231	20231227	152700	18620169500	241000	241000	241000	241000	0
232	20231227	152600	18620169500	241000	241000	241000	241000	0
233	20231227	152500	18620169500	241000	241000	241000	241000	0
234	20231227	152400	18620169500	241000	241000	241000	241000	0
235	20231227	152300	18620169500	241000	241000	241000	241000	0
236	20231227	152200	18620169500	241000	241000	241000	241000	0
237	20231227	152100	18620169500	241000	241000	241000	241000	0
238	20231227	152000	18620169500	241000	241000	241000	241000	0
239	20231227	151900	18620169500	241000	240500	241000	240000	386
240	20231227	151800	18527320500	240500	240500	241500	240500	186
241	20231227	151700	18482548000	240500	241000	241000	240500	182
242	20231227	151600	18438765000	240500	241500	241500	240000	1626
243	20231227	151500	18047132500	241000	241000	241500	241000	193
244	20231227	151400	18000604500	241500	241000	241500	241000	77
245	20231227	151300	17982019000	241500	241000	241500	241000	45
246	20231227	151200	17971159500	241500	241500	241500	241000	48
247	20231227	151100	17959573000	241500	241500	241500	241000	46
248	20231227	151000	17948477500	241500	241500	241500	241000	87
249	20231227	150900	17927497000	241500	241500	241500	241000	32
250	20231227	150800	17919776500	241000	241500	241500	241000	157
251	20231227	150700	17881936000	241500	241500	241500	241000	40
252	20231227	150600	17872280000	241000	241500	241500	241000	10
253	20231227	150500	17869869000	241500	241500	241500	241000	79
254	20231227	150400	17850816500	241500	241500	241500	241000	31
255	20231227	150300	17843338500	241500	241500	241500	241000	10
256	20231227	150200	17840925000	241000	241000	241500	241000	50
257	20231227	150100	17828865000	241500	241500	241500	241000	7
258	20231227	150000	17827175000	241500	241000	241500	241000	83
259	20231227	145900	17807154000	241500	241500	241500	241000	52
260	20231227	145800	17794599500	241500	241500	241500	241000	83
261	20231227	145700	17774578500	241000	241500	241500	241000	74
262	20231227	145600	17756714000	241500	241000	241500	241000	92
263	20231227	145500	17734521000	241500	241000	241500	241000	34
264	20231227	145400	17726321500	241000	241500	241500	241000	45
265	20231227	145300	17715459500	241000	241500	241500	241000	48
266	20231227	145200	17703879500	241000	241500	241500	241000	57
267	20231227	145100	17690122000	241500	241000	241500	241000	33
268	20231227	145000	17682156500	241500	241500	241500	241000	47
269	20231227	144900	17670816000	241000	241500	241500	241000	24
270	20231227	144800	17665027000	241000	241000	241500	241000	216
271	20231227	144700	17612881500	241500	241000	241500	241000	141
272	20231227	144600	17578843500	241000	241500	241500	241000	19
273	20231227	144500	17574257500	241500	241000	241500	241000	455
274	20231227	144400	17464597000	241000	241500	241500	241000	21
275	20231227	144300	17459527500	241500	241500	241500	241000	109
276	20231227	144200	17433205000	241500	241500	241500	241000	24
277	20231227	144100	17427414500	241000	241000	241500	241000	120
278	20231227	144000	17398441500	241500	241500	241500	241000	26
279	20231227	143900	17392167500	241000	241000	241500	241000	8
280	20231227	143800	17390237500	241500	241000	241500	241000	51
281	20231227	143700	17377936500	241500	241000	241500	240500	64
282	20231227	143600	17362512500	240500	241000	241000	240500	25
283	20231227	143500	17356491500	241000	241000	241000	240500	70
284	20231227	143400	17339632000	241000	241000	241000	240500	120
285	20231227	143300	17310719500	240500	241000	241000	240500	30
286	20231227	143200	17303501000	241000	240500	241000	240500	133
287	20231227	143100	17271509500	239500	241500	241500	239500	1287
288	20231227	143000	16962332000	241000	240500	241000	240500	155
289	20231227	142900	16924978000	240500	241000	241000	240500	95
290	20231227	142800	16902108000	240500	241000	241000	240500	26
291	20231227	142700	16895843500	241000	241000	241000	240500	12
292	20231227	142600	16892953000	241000	241500	241500	240500	137
293	20231227	142500	16859933500	241000	241500	241500	241000	9
294	20231227	142400	16857761000	241000	241500	241500	241000	21
295	20231227	142300	16852693000	241500	241000	241500	241000	113
296	20231227	142200	16825453500	241000	241000	241500	241000	114
297	20231227	142100	16797955500	241000	240500	241000	240500	11
298	20231227	142000	16795305500	241000	241000	241000	240500	19
299	20231227	141900	16790727500	240500	241000	241000	240500	35
300	20231227	141800	16782306500	241000	241000	241000	240500	288
301	20231227	141700	16713032500	240500	240500	241000	240500	89
302	20231227	141600	16691602500	241000	240500	241000	240500	127
303	20231227	141500	16661000000	241000	240500	241000	240500	32
304	20231227	141400	16653293500	241000	240500	241000	240500	34
305	20231227	141300	16645102500	241000	241000	241000	240500	31
306	20231227	141200	16637636000	241000	241000	241000	241000	23
307	20231227	141100	16632093000	241000	241000	241000	240500	25
308	20231227	141000	16626075000	241000	241000	241000	240500	91
309	20231227	140900	16604183000	241000	240500	241000	240500	8
310	20231227	140800	16602256500	240500	241000	241000	240500	58
311	20231227	140700	16588300000	241000	241000	241000	241000	7
312	20231227	140600	16586613000	240500	241000	241000	240500	24
313	20231227	140500	16580835500	241000	241000	241000	240500	10
314	20231227	140400	16578426000	241000	241000	241000	241000	17
315	20231227	140300	16574329000	241000	241000	241000	240500	376
316	20231227	140200	16483896500	241000	241000	241000	240500	18
317	20231227	140100	16479559000	241000	240500	241000	240500	34
318	20231227	140000	16471377500	240500	240500	241000	240500	27
319	20231227	135900	16464877500	240500	240500	241000	240500	32
320	20231227	135800	16457173500	240500	240500	241000	240500	101
321	20231227	135700	16432876000	241500	241000	241500	241000	52
322	20231227	135600	16420342500	241500	241000	241500	241000	32
323	20231227	135500	16412621000	241000	240500	241500	240500	211
324	20231227	135400	16361770000	240500	240500	241000	240500	29
325	20231227	135300	16354791500	241000	241000	241000	240500	28
326	20231227	135200	16348045500	241000	241500	241500	241000	533
327	20231227	135100	16219572500	241500	241500	241500	241000	10
328	20231227	135000	16217158500	241500	241500	241500	241000	19
329	20231227	134900	16212570500	241500	241500	241500	241000	53
330	20231227	134800	16199773500	241500	241500	242000	241000	363
331	20231227	134700	16112110500	241500	241500	241500	241000	9
332	20231227	134600	16109937500	241000	241500	241500	241000	20
333	20231227	134500	16105108500	241000	241500	241500	241000	24
334	20231227	134400	16099323500	241500	241500	241500	241500	19
335	20231227	134300	16094735000	241000	242000	242000	241000	124
336	20231227	134200	16064781500	242000	241500	242000	241500	142
337	20231227	134100	16030473000	241500	242000	242000	241500	30
338	20231227	134000	16023218000	241500	242000	242000	241500	99
339	20231227	133900	15999303500	241500	241500	242000	241500	221
340	20231227	133800	15945925000	241500	241500	241500	241000	54
341	20231227	133700	15932885000	241500	241000	241500	241000	17
342	20231227	133600	15928780500	241500	241500	241500	241000	47
343	20231227	133500	15917437500	241500	241000	241500	241000	20
344	20231227	133400	15912615000	241500	241500	241500	241000	81
345	20231227	133300	15893084000	241000	241500	241500	241000	5
346	20231227	133200	15891877500	241000	241500	241500	241000	32
347	20231227	133100	15884157000	241500	241500	241500	241000	104
348	20231227	133000	15859047000	242000	242000	242000	241500	90
349	20231227	132900	15837303000	242000	241500	242000	241500	48
350	20231227	132800	15825703000	241500	241000	241500	241000	20
351	20231227	132700	15820875000	241500	241500	241500	241000	66
352	20231227	132600	15804951500	241500	241000	241500	241000	23
353	20231227	132500	15799400500	241500	241500	241500	241000	4
354	20231227	132400	15798435500	241000	241500	241500	241000	21
355	20231227	132300	15793364500	241000	241000	241500	241000	18
356	20231227	132200	15789026000	241000	241000	242000	240500	290
357	20231227	132100	15719066000	241000	241000	242000	240500	795
358	20231227	132000	15527055000	241000	241000	241000	240500	28
359	20231227	131900	15520314000	241000	240500	241000	240500	19
360	20231227	131800	15515736000	240500	241000	241000	240500	5
361	20231227	131700	15514531500	240500	241000	241000	240500	13
362	20231227	131600	15511403500	240500	241000	241000	240500	26
363	20231227	131500	15505141500	241000	241500	241500	241000	81
364	20231227	131400	15485619000	241500	241000	241500	241000	18
365	20231227	131300	15481280000	241000	241500	241500	241000	12
366	20231227	131200	15478385000	241000	241000	241500	241000	14
367	20231227	131100	15475008500	241000	241000	241500	240500	40
368	20231227	131000	15465371000	240500	241000	241000	240500	77
369	20231227	130900	15446827500	241000	241500	241500	240500	23
370	20231227	130800	15441284000	241000	241500	242000	241000	326
371	20231227	130700	15362682000	242000	241500	242000	241000	1436
372	20231227	130600	15016171500	241500	241500	242000	241500	34
373	20231227	130500	15007954500	241500	242000	242000	241500	35
374	20231227	130400	14999490500	241500	242000	242000	241500	65
375	20231227	130300	14983766000	242000	242000	242500	242000	153
376	20231227	130200	14946735500	242000	242000	242500	242000	43
377	20231227	130100	14936321000	242500	242000	242500	242000	477
378	20231227	130000	14820877500	242500	242500	242500	242000	87
379	20231227	125900	14799790000	242500	242000	242500	242000	119
380	20231227	125800	14770944000	242500	242500	242500	242000	419
381	20231227	125700	14669540000	242000	242000	242500	242000	141
382	20231227	125600	14635357500	242000	242000	242000	242000	4
383	20231227	125500	14634389500	242500	242000	242500	242000	309
384	20231227	125400	14559538500	242000	242000	242500	242000	243
385	20231227	125300	14500724000	242000	241500	242500	241500	1171
386	20231227	125200	14217338000	242000	242000	242000	241500	127
387	20231227	125100	14186605000	242000	241500	242000	241500	64
388	20231227	125000	14171133000	242000	242000	242000	241500	155
389	20231227	124900	14133625500	242000	241500	242000	241500	29
390	20231227	124800	14126615000	241500	242000	242000	241500	100
391	20231227	124700	14102430500	241500	241500	241500	241000	267
392	20231227	124600	14037951000	241500	241500	241500	241000	35
393	20231227	124500	14029501000	241500	241000	241500	241000	146
394	20231227	124400	13994247500	241500	241500	241500	241000	66
395	20231227	124300	13978309000	241500	241500	242000	241500	773
396	20231227	124200	13791595500	241500	242000	242000	241500	39
397	20231227	124100	13782166000	241500	242000	242000	241500	164
398	20231227	124000	13742479500	241500	242000	242000	241500	51
399	20231227	123900	13730148500	241500	241500	242000	241500	47
400	20231227	123800	13718784500	242000	242000	242000	241500	60
401	20231227	123700	13704265500	241500	242000	242000	241500	27
402	20231227	123600	13697733000	241500	241500	242000	241500	150
403	20231227	123500	13661484000	241500	241500	241500	241000	44
404	20231227	123400	13650859000	241500	241500	241500	241000	278
405	20231227	123300	13583723000	241500	241000	241500	241000	68
406	20231227	123200	13567332500	241000	241500	241500	241000	151
407	20231227	123100	13530874000	241500	241000	241500	240500	209
408	20231227	123000	13480446000	241500	241500	241500	241000	179
409	20231227	122900	13437290500	241000	241000	241500	241000	71
410	20231227	122800	13420156500	241000	241500	241500	241000	97
411	20231227	122700	13396764000	241000	241000	241500	241000	88
412	20231227	122600	13375530000	241000	241000	241500	241000	282
413	20231227	122500	13307559000	241000	241500	241500	241000	66
414	20231227	122400	13291638500	241000	241000	241500	241000	63
415	20231227	122300	13276428000	241000	241500	241500	241000	66
416	20231227	122200	13260507000	241000	241500	241500	241000	137
417	20231227	122100	13227428000	241500	241500	241500	241000	53
418	20231227	122000	13214638500	241500	241000	241500	241000	67
419	20231227	121900	13198458500	241500	241000	241500	241000	23
420	20231227	121800	13192910000	241500	241500	241500	241000	42
421	20231227	121700	13182768000	241500	241500	241500	241000	196
422	20231227	121600	13135434500	241000	241000	241500	241000	562
423	20231227	121500	12999991500	241000	241000	241000	240500	184
424	20231227	121400	12955650500	241000	241000	241000	240500	40
425	20231227	121300	12946011500	241000	241000	241000	240500	61
426	20231227	121200	12931311000	241000	241000	241500	241000	107
427	20231227	121100	12905519000	240500	241000	241000	240500	133
428	20231227	121000	12873466500	241500	241500	241500	241000	75
429	20231227	120900	12855356000	241500	241500	241500	241500	34
430	20231227	120800	12847145000	241500	241000	241500	241000	62
431	20231227	120700	12832196000	241000	241000	241500	241000	173
432	20231227	120600	12790449500	241500	241000	241500	241000	32
433	20231227	120500	12782726500	240500	241000	241500	240500	74
434	20231227	120400	12764904500	241000	241000	241000	240500	20
435	20231227	120300	12760085000	241000	241000	241000	240500	160
436	20231227	120200	12721525500	240500	240500	241000	240500	67
437	20231227	120100	12705387500	241000	241000	241000	240500	245
438	20231227	120000	12646356500	240500	241000	241000	240500	33
439	20231227	115900	12638410000	240500	241000	241000	240500	61
440	20231227	115800	12623716500	240500	241000	241000	240500	101
441	20231227	115700	12599376500	241000	241000	241500	240500	40
442	20231227	115600	12589736500	241500	241000	241500	241000	274
443	20231227	115500	12523667500	240500	241000	241000	240500	35
444	20231227	115400	12515234000	241000	240500	241000	240500	638
445	20231227	115300	12361478500	240500	241000	241000	240500	87
446	20231227	115200	12340512500	241000	240500	241000	240500	61
447	20231227	115100	12325814000	241000	241000	241000	240500	122
448	20231227	115000	12296453500	240500	241000	241000	240500	4
449	20231227	114900	12295490500	240500	240500	240500	240500	195
450	20231227	114800	12248593000	240500	240000	240500	240000	92
451	20231227	114700	12226468500	240500	239500	240500	239500	78
452	20231227	114600	12207744000	240000	239500	240000	239500	28
453	20231227	114500	12201024500	240000	240500	240500	239500	259
454	20231227	114400	12138769500	240000	240500	240500	240000	81
455	20231227	114300	12119290000	240000	240000	240500	240000	26
456	20231227	114200	12113044500	240500	240500	240500	240000	66
457	20231227	114100	12097172500	240000	240000	240500	240000	3
458	20231227	114000	12096452000	240500	240000	240500	240000	67
459	20231227	113900	12080339500	240500	240000	240500	240000	92
460	20231227	113800	12058214500	240000	240500	240500	240000	23
461	20231227	113700	12052687000	240500	240500	240500	240000	168
462	20231227	113600	12012290500	240000	240500	240500	240000	50
463	20231227	113500	12000282500	240000	240500	240500	240000	130
464	20231227	113400	11969053500	240000	240500	240500	240000	90
465	20231227	113300	11947409500	240000	240000	240000	239500	108
466	20231227	113200	11921490000	240000	240000	240000	239500	8
467	20231227	113100	11919570500	240000	240000	240000	239500	28
468	20231227	113000	11912851000	240000	240000	240000	239500	130
469	20231227	112900	11881651500	240000	239500	240000	239500	61
470	20231227	112800	11867015000	240000	240000	240500	239500	151
471	20231227	112700	11830775000	240000	240000	240500	240000	72
472	20231227	112600	11813489000	240500	240000	240500	240000	66
473	20231227	112500	11797619000	240000	240000	240500	240000	30
474	20231227	112400	11790418500	239500	240000	240000	239500	13
475	20231227	112300	11787299000	240000	239500	240000	239500	50
476	20231227	112200	11775300000	239500	240000	240000	239500	33
477	20231227	112100	11767381000	240000	240000	240000	239500	58
478	20231227	112000	11753462500	240000	240000	240500	240000	115
479	20231227	111900	11725815000	240500	240000	240500	240000	50
480	20231227	111800	11713790500	240500	240500	240500	240000	15
481	20231227	111700	11710184500	240000	239500	240500	239500	28
482	20231227	111600	11703465000	240500	239500	240500	239500	91
483	20231227	111500	11681602500	240000	240500	240500	239500	200
484	20231227	111400	11633599000	240000	240500	240500	240000	71
485	20231227	111300	11616526500	240000	240000	240500	240000	28
486	20231227	111200	11609799000	240000	239500	240000	239500	346
487	20231227	111100	11526763500	239500	240000	240000	239500	142
488	20231227	111000	11492703000	239500	240000	240000	239500	26
489	20231227	110900	11486474000	240000	239000	240000	239000	54
490	20231227	110800	11473522000	239000	240000	240000	239000	24
491	20231227	110700	11467768000	240000	240000	240500	239500	87
492	20231227	110600	11446904500	240000	240000	240000	239500	971
493	20231227	110500	11214294000	240000	239500	240500	239500	55
494	20231227	110400	11201092500	240000	239500	240500	239500	112
495	20231227	110300	11174217000	239500	240000	240000	239500	21
496	20231227	110200	11169185000	240000	239500	240000	239500	82
497	20231227	110100	11149512500	240000	239500	240000	239500	118
498	20231227	110000	11121204500	240000	239500	240000	239500	65
499	20231227	105900	11105605000	240000	240000	240500	240000	343
500	20231227	105800	11023278500	240000	240500	240500	240000	111
501	20231227	105700	10996586500	240000	240500	240500	240000	17
502	20231227	105600	10992500500	240500	240500	240500	240000	143
503	20231227	105500	10958121500	240500	240000	240500	240000	77
504	20231227	105400	10939609500	240000	240500	240500	240000	10
505	20231227	105300	10937206000	240500	240500	240500	240000	80
506	20231227	105200	10917971000	240500	240500	240500	240500	103
507	20231227	105100	10893199500	240500	240500	240500	240000	95
508	20231227	105000	10870357000	240500	240500	241000	240000	210
509	20231227	104900	10819886500	241500	241000	241500	241000	216
510	20231227	104800	10767815500	241500	241500	241500	241000	469
511	20231227	104700	10654552500	241500	241500	242000	241000	850
512	20231227	104600	10449259500	241500	241000	242000	240000	698
513	20231227	104500	10281003500	241500	241500	242000	241000	300
514	20231227	104400	10208540500	242000	242000	242000	241000	386
515	20231227	104300	10115162000	242000	241500	242000	241000	576
516	20231227	104200	9976079500	242000	241500	242000	241000	578
517	20231227	104100	9836582500	242000	241000	242000	240500	2306
518	20231227	104000	9280119500	241000	240500	241000	240000	695
519	20231227	103900	9112939500	240500	240000	240500	240000	1175
520	20231227	103800	8830897500	240000	239500	240000	239000	420
521	20231227	103700	8730295500	239500	239500	239500	239000	84
522	20231227	103600	8710183000	239500	239000	239500	239000	12
523	20231227	103500	8707314000	239000	239500	239500	239000	45
524	20231227	103400	8696549000	239000	239500	239500	239000	476
525	20231227	103300	8582552000	239500	239000	239500	239000	271
526	20231227	103200	8517678500	239000	239500	239500	239000	69
527	20231227	103100	8501154500	239000	239000	239000	238500	212
528	20231227	103000	8450510500	239000	238500	239000	238500	104
529	20231227	102900	8425703000	238000	238000	238000	238000	13
530	20231227	102800	8422609000	238500	239500	239500	238000	415
531	20231227	102700	8323434500	239500	239000	239500	239000	98
532	20231227	102600	8299988500	239500	239000	239500	239000	205
533	20231227	102500	8250937000	239500	239500	239500	239000	162
534	20231227	102400	8212185000	239000	239000	239000	239000	392
535	20231227	102300	8118497000	239000	239000	239000	238500	227
536	20231227	102200	8064287500	238500	238500	238500	238500	290
537	20231227	102100	7995122500	238500	238500	238500	238000	64
538	20231227	102000	7979859000	238500	238500	239000	238500	103
539	20231227	101900	7955273000	238500	238500	239000	238500	665
540	20231227	101800	7796665000	238000	238000	238500	238000	318
541	20231227	101700	7720979000	238000	237500	238000	237500	30
542	20231227	101600	7713841000	237500	237500	237500	237000	73
543	20231227	101500	7696515500	237500	237500	237500	237000	208
544	20231227	101400	7647116500	238000	237500	238000	237500	113
545	20231227	101300	7620232000	237500	237500	238000	237500	192
546	20231227	101200	7574607500	237500	237500	238000	237500	38
547	20231227	101100	7565577000	237500	238000	238000	237500	47
548	20231227	101000	7554391500	238000	237500	238000	237500	19
549	20231227	100900	7549873500	237500	238000	238000	237500	164
550	20231227	100800	7510867000	237500	237000	237500	237000	111
551	20231227	100700	7484536000	237000	237500	237500	237000	60
552	20231227	100600	7470287000	237500	237500	238000	237500	218
553	20231227	100500	7418464500	238000	237500	238000	237500	84
554	20231227	100400	7398479000	238000	238000	238000	238000	131
555	20231227	100300	7367301000	238000	237500	238000	237500	16
556	20231227	100200	7363493500	237500	238000	238000	237500	169
557	20231227	100100	7323317500	238500	238000	238500	237500	132
558	20231227	100000	7291879000	238000	238500	238500	238000	96
559	20231227	095900	7268986500	238000	237500	238500	237500	625
560	20231227	095800	7120361000	237500	237000	237500	237000	36
561	20231227	095700	7111821500	237000	237000	237500	236500	561
562	20231227	095600	6978871000	236500	237000	237000	236500	27
563	20231227	095500	6972474500	237000	236500	237000	236500	125
564	20231227	095400	6942863500	236500	236500	237000	236000	218
565	20231227	095300	6891302000	236000	236500	236500	236000	157
566	20231227	095200	6854187000	236500	236500	236500	236000	126
567	20231227	095100	6824389000	236000	236500	236500	236000	246
568	20231227	095000	6766319000	236500	236500	236500	236000	175
569	20231227	094900	6724932500	236500	236500	236500	236000	51
570	20231227	094800	6712873500	236500	237000	237000	236500	107
571	20231227	094700	6687567500	237000	236500	237000	236000	110
572	20231227	094600	6661551500	236500	236500	236500	236000	193
573	20231227	094500	6615938000	236500	236500	236500	236500	189
574	20231227	094400	6571239500	236500	236500	236500	236500	42
575	20231227	094300	6561306500	236500	236500	236500	236000	327
576	20231227	094200	6483980000	236000	236000	236500	236000	93
577	20231227	094100	6462025500	236500	236000	236500	236000	94
578	20231227	094000	6439839000	236000	236000	236500	235500	310
579	20231227	093900	6366676000	235500	236500	236500	235500	870
580	20231227	093800	6161374000	236500	236500	236500	236000	1306
581	20231227	093700	5853008500	236500	236500	236500	236000	203
582	20231227	093600	5805001500	236500	236500	237000	236000	346
583	20231227	093500	5723191000	236000	236500	236500	236000	221
584	20231227	093400	5670974000	236500	236500	237000	236500	441
585	20231227	093300	5566661500	236500	237000	237000	236000	1382
586	20231227	093200	5239737500	237000	237500	237500	236500	1170
587	20231227	093100	4962529000	237000	237500	237500	237000	275
588	20231227	093000	4897257000	237000	238000	238500	237000	1317
589	20231227	092900	4584370500	238500	238500	238500	238000	195
590	20231227	092800	4537926500	238500	238500	239000	238500	360
591	20231227	092700	4452066000	238500	238000	238500	238000	162
592	20231227	092600	4413435500	238500	238000	238500	238000	442
593	20231227	092500	4308237500	238000	238000	238000	237500	95
594	20231227	092400	4285654500	238000	237000	238000	237000	453
595	20231227	092300	4178132500	237500	237000	237500	237000	376
596	20231227	092200	4089015500	237000	237000	237500	237000	384
597	20231227	092100	3997936500	237000	238000	238000	237000	2343
598	20231227	092000	3441939000	238000	238000	238000	237500	349
599	20231227	091900	3358909000	238000	238500	238500	238000	177
600	20231227	091800	3316724000	238500	238000	239000	238000	154
601	20231227	091700	3279991000	238000	238000	238500	238000	383
602	20231227	091600	3188765500	238000	238000	238500	237500	442
603	20231227	091500	3083570000	238000	237500	238000	237500	286
604	20231227	091400	3015516000	237500	237500	238000	237500	243
605	20231227	091300	2957800500	237500	237500	238000	237000	1594
606	20231227	091200	2579285000	237500	238000	238000	237500	677
607	20231227	091100	2418252000	238000	239500	239500	238000	2004
608	20231227	091000	1940711000	239500	239000	239500	239000	118
609	20231227	090900	1912478500	239000	239000	239000	238500	152
610	20231227	090800	1876194000	238500	239500	239500	238500	314
611	20231227	090700	1801189500	238500	238000	238500	238000	668
612	20231227	090600	1642067000	238000	239000	239500	238000	1727
613	20231227	090500	1230048500	239000	239000	239500	238500	517
614	20231227	090400	1106471000	239000	239000	239500	238500	2256
615	20231227	090300	567329000	239500	239500	239500	239000	892
616	20231227	090200	353758000	240000	240500	240500	239500	313
617	20231227	090100	278646000	240500	240500	241000	240000	239
618	20231227	090000	221182500	240500	239000	241500	239000	923