KissMeData/357780/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211300	16179237500	293000	293000	293000	293000	5775
3	20231214	211200	16179237500	293000	293000	293000	293000	0
4	20231214	211100	16179237500	293000	293000	293000	293000	0
5	20231214	211000	16179237500	293000	293000	293000	293000	0
6	20231214	210900	16179237500	293000	293000	293000	293000	0
7	20231214	210800	16179237500	293000	293000	293000	293000	0
8	20231214	210700	16179237500	293000	293000	293000	293000	0
9	20231214	210600	16179237500	293000	293000	293000	293000	0
10	20231214	210500	16179237500	293000	293000	293000	293000	0
11	20231214	210400	16179237500	293000	293000	293000	293000	0
12	20231214	210300	16179237500	293000	293000	293000	293000	0
13	20231214	210200	16179237500	293000	293000	293000	293000	0
14	20231214	210100	16179237500	293000	293000	293000	293000	0
15	20231214	210000	16179237500	293000	293000	293000	293000	0
16	20231214	205900	16179237500	293000	293000	293000	293000	0
17	20231214	205800	16179237500	293000	293000	293000	293000	0
18	20231214	205700	16179237500	293000	293000	293000	293000	0
19	20231214	205600	16179237500	293000	293000	293000	293000	0
20	20231214	205500	16179237500	293000	293000	293000	293000	0
21	20231214	205400	16179237500	293000	293000	293000	293000	0
22	20231214	205300	16179237500	293000	293000	293000	293000	0
23	20231214	205200	16179237500	293000	293000	293000	293000	0
24	20231214	205100	16179237500	293000	293000	293000	293000	0
25	20231214	205000	16179237500	293000	293000	293000	293000	0
26	20231214	204900	16179237500	293000	293000	293000	293000	0
27	20231214	204800	16179237500	293000	293000	293000	293000	0
28	20231214	204700	16179237500	293000	293000	293000	293000	0
29	20231214	204600	16179237500	293000	293000	293000	293000	0
30	20231214	204500	16179237500	293000	293000	293000	293000	0
31	20231214	204400	16179237500	293000	293000	293000	293000	0
32	20231214	204300	16179237500	293000	293000	293000	293000	5775
33	20231214	204200	16179237500	293000	293000	293000	293000	0
34	20231214	204100	16179237500	293000	293000	293000	293000	0
35	20231214	204000	16179237500	293000	293000	293000	293000	0
36	20231214	203900	16179237500	293000	293000	293000	293000	0
37	20231214	203800	16179237500	293000	293000	293000	293000	0
38	20231214	203700	16179237500	293000	293000	293000	293000	0
39	20231214	203600	16179237500	293000	293000	293000	293000	0
40	20231214	203500	16179237500	293000	293000	293000	293000	0
41	20231214	203400	16179237500	293000	293000	293000	293000	0
42	20231214	203300	16179237500	293000	293000	293000	293000	0
43	20231214	203200	16179237500	293000	293000	293000	293000	0
44	20231214	203100	16179237500	293000	293000	293000	293000	0
45	20231214	203000	16179237500	293000	293000	293000	293000	0
46	20231214	202900	16179237500	293000	293000	293000	293000	0
47	20231214	202800	16179237500	293000	293000	293000	293000	0
48	20231214	202700	16179237500	293000	293000	293000	293000	0
49	20231214	202600	16179237500	293000	293000	293000	293000	0
50	20231214	202500	16179237500	293000	293000	293000	293000	0
51	20231214	202400	16179237500	293000	293000	293000	293000	0
52	20231214	202300	16179237500	293000	293000	293000	293000	0
53	20231214	202200	16179237500	293000	293000	293000	293000	0
54	20231214	202100	16179237500	293000	293000	293000	293000	0
55	20231214	202000	16179237500	293000	293000	293000	293000	0
56	20231214	201900	16179237500	293000	293000	293000	293000	0
57	20231214	201800	16179237500	293000	293000	293000	293000	0
58	20231214	201700	16179237500	293000	293000	293000	293000	0
59	20231214	201600	16179237500	293000	293000	293000	293000	0
60	20231214	201500	16179237500	293000	293000	293000	293000	0
61	20231214	201400	16179237500	293000	293000	293000	293000	0
62	20231214	201300	16179237500	293000	293000	293000	293000	5775
63	20231214	201200	16179237500	293000	293000	293000	293000	0
64	20231214	201100	16179237500	293000	293000	293000	293000	0
65	20231214	201000	16179237500	293000	293000	293000	293000	0
66	20231214	200900	16179237500	293000	293000	293000	293000	0
67	20231214	200800	16179237500	293000	293000	293000	293000	0
68	20231214	200700	16179237500	293000	293000	293000	293000	0
69	20231214	200600	16179237500	293000	293000	293000	293000	0
70	20231214	200500	16179237500	293000	293000	293000	293000	0
71	20231214	200400	16179237500	293000	293000	293000	293000	0
72	20231214	200300	16179237500	293000	293000	293000	293000	0
73	20231214	200200	16179237500	293000	293000	293000	293000	0
74	20231214	200100	16179237500	293000	293000	293000	293000	0
75	20231214	200000	16179237500	293000	293000	293000	293000	0
76	20231214	195900	16179237500	293000	293000	293000	293000	0
77	20231214	195800	16179237500	293000	293000	293000	293000	0
78	20231214	195700	16179237500	293000	293000	293000	293000	0
79	20231214	195600	16179237500	293000	293000	293000	293000	0
80	20231214	195500	16179237500	293000	293000	293000	293000	0
81	20231214	195400	16179237500	293000	293000	293000	293000	0
82	20231214	195300	16179237500	293000	293000	293000	293000	0
83	20231214	195200	16179237500	293000	293000	293000	293000	0
84	20231214	195100	16179237500	293000	293000	293000	293000	0
85	20231214	195000	16179237500	293000	293000	293000	293000	0
86	20231214	194900	16179237500	293000	293000	293000	293000	0
87	20231214	194800	16179237500	293000	293000	293000	293000	0
88	20231214	194700	16179237500	293000	293000	293000	293000	0
89	20231214	194600	16179237500	293000	293000	293000	293000	0
90	20231214	194500	16179237500	293000	293000	293000	293000	0
91	20231214	194400	16179237500	293000	293000	293000	293000	0
92	20231214	194300	16179237500	293000	293000	293000	293000	5775
93	20231214	194200	16179237500	293000	293000	293000	293000	0
94	20231214	194100	16179237500	293000	293000	293000	293000	0
95	20231214	194000	16179237500	293000	293000	293000	293000	0
96	20231214	193900	16179237500	293000	293000	293000	293000	0
97	20231214	193800	16179237500	293000	293000	293000	293000	0
98	20231214	193700	16179237500	293000	293000	293000	293000	0
99	20231214	193600	16179237500	293000	293000	293000	293000	0
100	20231214	193500	16179237500	293000	293000	293000	293000	0
101	20231214	193400	16179237500	293000	293000	293000	293000	0
102	20231214	193300	16179237500	293000	293000	293000	293000	0
103	20231214	193200	16179237500	293000	293000	293000	293000	0
104	20231214	193100	16179237500	293000	293000	293000	293000	0
105	20231214	193000	16179237500	293000	293000	293000	293000	0
106	20231214	192900	16179237500	293000	293000	293000	293000	0
107	20231214	192800	16179237500	293000	293000	293000	293000	0
108	20231214	192700	16179237500	293000	293000	293000	293000	0
109	20231214	192600	16179237500	293000	293000	293000	293000	0
110	20231214	192500	16179237500	293000	293000	293000	293000	0
111	20231214	192400	16179237500	293000	293000	293000	293000	0
112	20231214	192300	16179237500	293000	293000	293000	293000	0
113	20231214	192200	16179237500	293000	293000	293000	293000	0
114	20231214	192100	16179237500	293000	293000	293000	293000	0
115	20231214	192000	16179237500	293000	293000	293000	293000	0
116	20231214	191900	16179237500	293000	293000	293000	293000	0
117	20231214	191800	16179237500	293000	293000	293000	293000	0
118	20231214	191700	16179237500	293000	293000	293000	293000	0
119	20231214	191600	16179237500	293000	293000	293000	293000	0
120	20231214	191500	16179237500	293000	293000	293000	293000	0
121	20231214	191400	16179237500	293000	293000	293000	293000	0
122	20231214	191300	16179237500	293000	293000	293000	293000	5775
123	20231214	191200	16179237500	293000	293000	293000	293000	0
124	20231214	191100	16179237500	293000	293000	293000	293000	0
125	20231214	191000	16179237500	293000	293000	293000	293000	0
126	20231214	190900	16179237500	293000	293000	293000	293000	0
127	20231214	190800	16179237500	293000	293000	293000	293000	0
128	20231214	190700	16179237500	293000	293000	293000	293000	0
129	20231214	190600	16179237500	293000	293000	293000	293000	0
130	20231214	190500	16179237500	293000	293000	293000	293000	0
131	20231214	190400	16179237500	293000	293000	293000	293000	0
132	20231214	190300	16179237500	293000	293000	293000	293000	0
133	20231214	190200	16179237500	293000	293000	293000	293000	0
134	20231214	190100	16179237500	293000	293000	293000	293000	0
135	20231214	190000	16179237500	293000	293000	293000	293000	0
136	20231214	185900	16179237500	293000	293000	293000	293000	0
137	20231214	185800	16179237500	293000	293000	293000	293000	0
138	20231214	185700	16179237500	293000	293000	293000	293000	0
139	20231214	185600	16179237500	293000	293000	293000	293000	0
140	20231214	185500	16179237500	293000	293000	293000	293000	0
141	20231214	185400	16179237500	293000	293000	293000	293000	0
142	20231214	185300	16179237500	293000	293000	293000	293000	0
143	20231214	185200	16179237500	293000	293000	293000	293000	0
144	20231214	185100	16179237500	293000	293000	293000	293000	0
145	20231214	185000	16179237500	293000	293000	293000	293000	0
146	20231214	184900	16179237500	293000	293000	293000	293000	0
147	20231214	184800	16179237500	293000	293000	293000	293000	0
148	20231214	184700	16179237500	293000	293000	293000	293000	0
149	20231214	184600	16179237500	293000	293000	293000	293000	0
150	20231214	184500	16179237500	293000	293000	293000	293000	0
151	20231214	184400	16179237500	293000	293000	293000	293000	0
152	20231214	184300	16179237500	293000	293000	293000	293000	5775
153	20231214	184200	16179237500	293000	293000	293000	293000	0
154	20231214	184100	16179237500	293000	293000	293000	293000	0
155	20231214	184000	16179237500	293000	293000	293000	293000	0
156	20231214	183900	16179237500	293000	293000	293000	293000	0
157	20231214	183800	16179237500	293000	293000	293000	293000	0
158	20231214	183700	16179237500	293000	293000	293000	293000	0
159	20231214	183600	16179237500	293000	293000	293000	293000	0
160	20231214	183500	16179237500	293000	293000	293000	293000	0
161	20231214	183400	16179237500	293000	293000	293000	293000	0
162	20231214	183300	16179237500	293000	293000	293000	293000	0
163	20231214	183200	16179237500	293000	293000	293000	293000	0
164	20231214	183100	16179237500	293000	293000	293000	293000	0
165	20231214	183000	16179237500	293000	293000	293000	293000	0
166	20231214	182900	16179237500	293000	293000	293000	293000	0
167	20231214	182800	16179237500	293000	293000	293000	293000	0
168	20231214	182700	16179237500	293000	293000	293000	293000	0
169	20231214	182600	16179237500	293000	293000	293000	293000	0
170	20231214	182500	16179237500	293000	293000	293000	293000	0
171	20231214	182400	16179237500	293000	293000	293000	293000	0
172	20231214	182300	16179237500	293000	293000	293000	293000	0
173	20231214	182200	16179237500	293000	293000	293000	293000	0
174	20231214	182100	16179237500	293000	293000	293000	293000	0
175	20231214	182000	16179237500	293000	293000	293000	293000	0
176	20231214	181900	16179237500	293000	293000	293000	293000	0
177	20231214	181800	16179237500	293000	293000	293000	293000	0
178	20231214	181700	16179237500	293000	293000	293000	293000	0
179	20231214	181600	16179237500	293000	293000	293000	293000	0
180	20231214	181500	16179237500	293000	293000	293000	293000	0
181	20231214	181400	16179237500	293000	293000	293000	293000	0
182	20231214	181300	16179237500	293000	293000	293000	293000	5775
183	20231214	181200	16179237500	293000	293000	293000	293000	0
184	20231214	181100	16179237500	293000	293000	293000	293000	0
185	20231214	181000	16179237500	293000	293000	293000	293000	0
186	20231214	180900	16179237500	293000	293000	293000	293000	0
187	20231214	180800	16179237500	293000	293000	293000	293000	0
188	20231214	180700	16179237500	293000	293000	293000	293000	0
189	20231214	180600	16179237500	293000	293000	293000	293000	0
190	20231214	180500	16179237500	293000	293000	293000	293000	0
191	20231214	180400	16179237500	293000	293000	293000	293000	0
192	20231214	180300	16179237500	293000	293000	293000	293000	0
193	20231214	180200	16179237500	293000	293000	293000	293000	0
194	20231214	180100	16179237500	293000	293000	293000	293000	0
195	20231214	180000	16179237500	293000	293000	293000	293000	0
196	20231214	175900	16179237500	293000	293000	293000	293000	0
197	20231214	175800	16179237500	293000	293000	293000	293000	0
198	20231214	175700	16179237500	293000	293000	293000	293000	0
199	20231214	175600	16179237500	293000	293000	293000	293000	0
200	20231214	175500	16179237500	293000	293000	293000	293000	0
201	20231214	175400	16179237500	293000	293000	293000	293000	0
202	20231214	175300	16179237500	293000	293000	293000	293000	0
203	20231214	175200	16179237500	293000	293000	293000	293000	0
204	20231214	175100	16179237500	293000	293000	293000	293000	0
205	20231214	175000	16179237500	293000	293000	293000	293000	0
206	20231214	174900	16179237500	293000	293000	293000	293000	0
207	20231214	174800	16179237500	293000	293000	293000	293000	0
208	20231214	174700	16179237500	293000	293000	293000	293000	0
209	20231214	174600	16179237500	293000	293000	293000	293000	0
210	20231214	174500	16179237500	293000	293000	293000	293000	0
211	20231214	174400	16179237500	293000	293000	293000	293000	0
212	20231214	174300	16179237500	293000	293000	293000	293000	5775
213	20231214	174200	16179237500	293000	293000	293000	293000	0
214	20231214	174100	16179237500	293000	293000	293000	293000	0
215	20231214	174000	16179237500	293000	293000	293000	293000	0
216	20231214	173900	16179237500	293000	293000	293000	293000	0
217	20231214	173800	16179237500	293000	293000	293000	293000	0
218	20231214	173700	16179237500	293000	293000	293000	293000	0
219	20231214	173600	16179237500	293000	293000	293000	293000	0
220	20231214	173500	16179237500	293000	293000	293000	293000	0
221	20231214	173400	16179237500	293000	293000	293000	293000	0
222	20231214	173300	16179237500	293000	293000	293000	293000	0
223	20231214	173200	16179237500	293000	293000	293000	293000	0
224	20231214	173100	16179237500	293000	293000	293000	293000	0
225	20231214	173000	16179237500	293000	293000	293000	293000	0
226	20231214	172900	16179237500	293000	293000	293000	293000	0
227	20231214	172800	16179237500	293000	293000	293000	293000	0
228	20231214	172700	16179237500	293000	293000	293000	293000	0
229	20231214	172600	16179237500	293000	293000	293000	293000	0
230	20231214	172500	16179237500	293000	293000	293000	293000	0
231	20231214	172400	16179237500	293000	293000	293000	293000	0
232	20231214	172300	16179237500	293000	293000	293000	293000	0
233	20231214	172200	16179237500	293000	293000	293000	293000	0
234	20231214	172100	16179237500	293000	293000	293000	293000	0
235	20231214	172000	16179237500	293000	293000	293000	293000	0
236	20231214	171900	16179237500	293000	293000	293000	293000	0
237	20231214	171800	16179237500	293000	293000	293000	293000	0
238	20231214	171700	16179237500	293000	293000	293000	293000	0
239	20231214	171600	16179237500	293000	293000	293000	293000	0
240	20231214	171500	16179237500	293000	293000	293000	293000	0
241	20231214	171400	16179237500	293000	293000	293000	293000	0
242	20231214	171300	16179237500	293000	293000	293000	293000	5775
243	20231214	171200	16179237500	293000	293000	293000	293000	0
244	20231214	171100	16179237500	293000	293000	293000	293000	0
245	20231214	171000	16179237500	293000	293000	293000	293000	0
246	20231214	170900	16179237500	293000	293000	293000	293000	0
247	20231214	170800	16179237500	293000	293000	293000	293000	0
248	20231214	170700	16179237500	293000	293000	293000	293000	0
249	20231214	170600	16179237500	293000	293000	293000	293000	0
250	20231214	170500	16179237500	293000	293000	293000	293000	0
251	20231214	170400	16179237500	293000	293000	293000	293000	0
252	20231214	170300	16179237500	293000	293000	293000	293000	0
253	20231214	170200	16179237500	293000	293000	293000	293000	0
254	20231214	170100	16179237500	293000	293000	293000	293000	0
255	20231214	170000	16179237500	293000	293000	293000	293000	0
256	20231214	165900	16179237500	293000	293000	293000	293000	0
257	20231214	165800	16179237500	293000	293000	293000	293000	0
258	20231214	165700	16179237500	293000	293000	293000	293000	0
259	20231214	165600	16179237500	293000	293000	293000	293000	0
260	20231214	165500	16179237500	293000	293000	293000	293000	0
261	20231214	165400	16179237500	293000	293000	293000	293000	0
262	20231214	165300	16179237500	293000	293000	293000	293000	0
263	20231214	165200	16179237500	293000	293000	293000	293000	0
264	20231214	165100	16179237500	293000	293000	293000	293000	0
265	20231214	165000	16179237500	293000	293000	293000	293000	0
266	20231214	164900	16179237500	293000	293000	293000	293000	0
267	20231214	164800	16179237500	293000	293000	293000	293000	0
268	20231214	164700	16179237500	293000	293000	293000	293000	0
269	20231214	164600	16179237500	293000	293000	293000	293000	0
270	20231214	164500	16179237500	293000	293000	293000	293000	0
271	20231214	164400	16179237500	293000	293000	293000	293000	0
272	20231214	164300	16179237500	293000	293000	293000	293000	5775
273	20231214	164200	16179237500	293000	293000	293000	293000	0
274	20231214	164100	16179237500	293000	293000	293000	293000	0
275	20231214	164000	16179237500	293000	293000	293000	293000	0
276	20231214	163900	16179237500	293000	293000	293000	293000	0
277	20231214	163800	16179237500	293000	293000	293000	293000	0
278	20231214	163700	16179237500	293000	293000	293000	293000	0
279	20231214	163600	16179237500	293000	293000	293000	293000	0
280	20231214	163500	16179237500	293000	293000	293000	293000	0
281	20231214	163400	16179237500	293000	293000	293000	293000	0
282	20231214	163300	16179237500	293000	293000	293000	293000	0
283	20231214	163200	16179237500	293000	293000	293000	293000	0
284	20231214	163100	16179237500	293000	293000	293000	293000	0
285	20231214	163000	16179237500	293000	293000	293000	293000	0
286	20231214	162900	16179237500	293000	293000	293000	293000	0
287	20231214	162800	16179237500	293000	293000	293000	293000	0
288	20231214	162700	16179237500	293000	293000	293000	293000	0
289	20231214	162600	16179237500	293000	293000	293000	293000	0
290	20231214	162500	16179237500	293000	293000	293000	293000	0
291	20231214	162400	16179237500	293000	293000	293000	293000	0
292	20231214	162300	16179237500	293000	293000	293000	293000	0
293	20231214	162200	16179237500	293000	293000	293000	293000	0
294	20231214	162100	16179237500	293000	293000	293000	293000	0
295	20231214	162000	16179237500	293000	293000	293000	293000	0
296	20231214	161900	16179237500	293000	293000	293000	293000	0
297	20231214	161800	16179237500	293000	293000	293000	293000	0
298	20231214	161700	16179237500	293000	293000	293000	293000	0
299	20231214	161600	16179237500	293000	293000	293000	293000	0
300	20231214	161500	16179237500	293000	293000	293000	293000	0
301	20231214	161400	16179237500	293000	293000	293000	293000	0
302	20231214	161300	16179237500	293000	293000	293000	293000	5775
303	20231214	161200	16179237500	293000	293000	293000	293000	0
304	20231214	161100	16179237500	293000	293000	293000	293000	0
305	20231214	161000	16179237500	293000	293000	293000	293000	0
306	20231214	160900	16179237500	293000	293000	293000	293000	0
307	20231214	160800	16179237500	293000	293000	293000	293000	0
308	20231214	160700	16179237500	293000	293000	293000	293000	0
309	20231214	160600	16179237500	293000	293000	293000	293000	0
310	20231214	160500	16179237500	293000	293000	293000	293000	0
311	20231214	160400	16179237500	293000	293000	293000	293000	0
312	20231214	160300	16179237500	293000	293000	293000	293000	0
313	20231214	160200	16179237500	293000	293000	293000	293000	0
314	20231214	160100	16179237500	293000	293000	293000	293000	0
315	20231214	160000	16179237500	293000	293000	293000	293000	0
316	20231214	155900	16179237500	293000	293000	293000	293000	0
317	20231214	155800	16179237500	293000	293000	293000	293000	0
318	20231214	155700	16179237500	293000	293000	293000	293000	0
319	20231214	155600	16179237500	293000	293000	293000	293000	0
320	20231214	155500	16179237500	293000	293000	293000	293000	0
321	20231214	155400	16179237500	293000	293000	293000	293000	0
322	20231214	155300	16179237500	293000	293000	293000	293000	0
323	20231214	155200	16179237500	293000	293000	293000	293000	0
324	20231214	155100	16179237500	293000	293000	293000	293000	0
325	20231214	155000	16179237500	293000	293000	293000	293000	0
326	20231214	154900	16179237500	293000	293000	293000	293000	0
327	20231214	154800	16179237500	293000	293000	293000	293000	0
328	20231214	154700	16179237500	293000	293000	293000	293000	0
329	20231214	154600	16179237500	293000	293000	293000	293000	0
330	20231214	154500	16179237500	293000	293000	293000	293000	0
331	20231214	154400	16179237500	293000	293000	293000	293000	0
332	20231214	154300	16179237500	293000	293000	293000	293000	5775
333	20231214	154200	16179237500	293000	293000	293000	293000	0
334	20231214	154100	16179237500	293000	293000	293000	293000	0
335	20231214	154000	16179237500	293000	293000	293000	293000	0
336	20231214	153900	16179237500	293000	293000	293000	293000	0
337	20231214	153800	16179237500	293000	293000	293000	293000	0
338	20231214	153700	16179237500	293000	293000	293000	293000	0
339	20231214	153600	16179237500	293000	293000	293000	293000	0
340	20231214	153500	16179237500	293000	293000	293000	293000	0
341	20231214	153400	16179237500	293000	293000	293000	293000	0
342	20231214	153300	16179237500	293000	293000	293000	293000	0
343	20231214	153200	16179237500	293000	293000	293000	293000	0
344	20231214	153100	16179237500	293000	293000	293000	293000	0
345	20231214	153000	16179237500	293000	293000	293000	293000	5775
346	20231214	152900	14487162500	293000	293000	293000	293000	0
347	20231214	152800	14487162500	293000	293000	293000	293000	0
348	20231214	152700	14487162500	293000	293000	293000	293000	0
349	20231214	152600	14487162500	293000	293000	293000	293000	0
350	20231214	152500	14487162500	293000	293000	293000	293000	0
351	20231214	152400	14487162500	293000	293000	293000	293000	0
352	20231214	152300	14487162500	293000	293000	293000	293000	0
353	20231214	152200	14487162500	293000	293000	293000	293000	0
354	20231214	152100	14487162500	293000	293000	293000	293000	0
355	20231214	152000	14487162500	293000	293000	293000	293000	0
356	20231214	151900	14487162500	293000	293000	293000	292500	24
357	20231214	151800	14480131500	292500	293000	293500	292500	87
358	20231214	151700	14454635500	294000	293000	294000	293000	256
359	20231214	151600	14379397000	294000	294500	294500	293000	238
360	20231214	151500	14309424500	294000	294500	294500	293000	280
361	20231214	151400	14227095000	294000	294500	294500	293000	378
362	20231214	151300	14115958000	294500	294000	294500	293500	396
363	20231214	151200	13999542500	294000	294000	294500	293500	398
364	20231214	151100	13882547000	294000	294000	294000	293000	207
365	20231214	151000	13821739000	292500	294000	294500	292500	507
366	20231214	150900	13672714500	294000	294000	294000	292500	295
367	20231214	150800	13586088000	294000	294000	294000	293500	179
368	20231214	150700	13533493500	294000	294000	294500	293500	389
369	20231214	150600	13419151000	294000	294000	294000	293000	293
370	20231214	150500	13333044000	293500	293500	293500	293000	460
371	20231214	150400	13198035000	293500	293500	293500	292000	447
372	20231214	150300	13067073000	293500	294500	294500	293000	926
373	20231214	150200	12795317500	294000	293500	294500	293500	795
374	20231214	150100	12561705000	293500	293000	293500	293000	138
375	20231214	150000	12521216500	293500	293000	293500	293000	296
376	20231214	145900	12434403500	293000	293000	293500	293000	109
377	20231214	145800	12402433000	293500	293000	293500	292500	236
378	20231214	145700	12333253500	293000	293500	293500	293000	215
379	20231214	145600	12270235000	293000	293000	293500	292500	296
380	20231214	145500	12183516000	292500	292500	293000	292500	142
381	20231214	145400	12141934500	292500	292500	293000	292500	220
382	20231214	145300	12077548000	293000	293000	293000	292000	218
383	20231214	145200	12013786000	293000	293000	293500	292000	352
384	20231214	145100	11910788000	293000	293000	293500	292500	113
385	20231214	145000	11877671500	293000	293500	293500	292500	169
386	20231214	144900	11828140000	293500	293500	293500	293000	155
387	20231214	144800	11782678500	293500	293500	293500	293000	130
388	20231214	144700	11744559500	293500	293000	293500	292500	245
389	20231214	144600	11672770000	293000	292500	293000	292500	134
390	20231214	144500	11633515000	293000	293000	293000	292500	83
391	20231214	144400	11609201000	293000	293000	293000	292500	120
392	20231214	144300	11574072000	292500	292500	293000	292500	77
393	20231214	144200	11551518000	292500	293000	293000	292500	89
394	20231214	144100	11525472000	293000	293000	293000	292000	169
395	20231214	144000	11476006500	292500	293000	293000	292000	164
396	20231214	143900	11427997500	292500	293000	293000	292000	167
397	20231214	143800	11379083500	292500	292500	293000	292000	54
398	20231214	143700	11363288500	292500	292000	293000	292000	149
399	20231214	143600	11319725500	292500	293000	293000	292000	100
400	20231214	143500	11290464500	292500	293000	293000	292000	220
401	20231214	143400	11226099000	293000	293000	293000	292500	58
402	20231214	143300	11209115500	292500	293000	293000	292500	91
403	20231214	143200	11182470500	292500	293000	293000	292500	136
404	20231214	143100	11142678000	293000	292500	293000	292500	103
405	20231214	143000	11112530500	293000	292000	293000	292000	92
406	20231214	142900	11085618000	292500	292000	292500	292000	63
407	20231214	142800	11067204500	292000	293000	293000	292000	500
408	20231214	142700	10921039500	293000	293000	293000	292500	41
409	20231214	142600	10909033000	292500	293000	293000	292500	55
410	20231214	142500	10892928000	293000	292500	293000	292000	390
411	20231214	142400	10778849500	292000	292000	292500	291500	350
412	20231214	142300	10676603000	292000	291500	292000	291000	174
413	20231214	142200	10625877500	291500	291500	291500	291000	63
414	20231214	142100	10607523500	291500	291000	291500	291000	68
415	20231214	142000	10587716500	291000	291500	291500	290500	149
416	20231214	141900	10544348500	291500	291500	291500	291000	12
417	20231214	141800	10540853000	291000	291000	291000	290500	166
418	20231214	141700	10492550000	290500	291000	291000	290500	34
419	20231214	141600	10482665500	291000	290000	291000	290000	201
420	20231214	141500	10424274000	290500	290000	290500	290000	40
421	20231214	141400	10412669000	290500	290000	290500	290000	46
422	20231214	141300	10399310500	290500	290000	290500	290000	15
423	20231214	141200	10394957000	290500	290000	290500	289500	400
424	20231214	141100	10278998000	290000	290500	290500	290000	22
425	20231214	141000	10272614500	290500	290000	290500	290000	119
426	20231214	140900	10238052500	290500	290000	290500	290000	262
427	20231214	140800	10162070000	290000	289500	290000	289500	52
428	20231214	140700	10147004000	290000	290000	290000	289500	54
429	20231214	140600	10131364000	289500	289000	290000	289000	55
430	20231214	140500	10115440500	289500	289000	289500	289000	43
431	20231214	140400	10102996500	289000	289500	290000	289000	186
432	20231214	140300	10049149000	289500	289500	290000	289500	52
433	20231214	140200	10034093000	290000	290000	290000	289500	21
434	20231214	140100	10028003500	289500	289500	290000	289500	32
435	20231214	140000	10018735000	289500	290000	290000	289500	54
436	20231214	135900	10003085500	289500	289500	290000	289500	22
437	20231214	135800	9996715500	289500	289500	289500	289000	27
438	20231214	135700	9988904000	289500	289500	289500	289000	28
439	20231214	135600	9980799000	290000	289500	290000	289000	42
440	20231214	135500	9968634500	289000	289000	290000	289000	53
441	20231214	135400	9953295500	289000	289500	289500	289000	121
442	20231214	135300	9918272000	289000	289500	289500	289000	13
443	20231214	135200	9914514500	289500	289500	289500	289000	43
444	20231214	135100	9902073500	289000	289000	289500	289000	18
445	20231214	135000	9896870000	289000	288500	289500	288500	485
446	20231214	134900	9756702500	288500	289000	289000	288500	27
447	20231214	134800	9748909000	289000	289000	289000	288500	19
448	20231214	134700	9743425000	289000	289000	289000	288500	29
449	20231214	134600	9735051000	289000	288500	289000	288500	18
450	20231214	134500	9729854500	288500	288500	289000	288500	33
451	20231214	134400	9720325500	289000	288500	289000	288500	11
452	20231214	134300	9717149500	289000	289000	289000	288500	28
453	20231214	134200	9709062000	288500	289000	289000	288500	16
454	20231214	134100	9704445500	288500	289000	289000	288500	17
455	20231214	134000	9699540500	288500	288500	289000	288500	17
456	20231214	133900	9694634500	288500	288500	289000	288500	75
457	20231214	133800	9672991000	288500	288500	289000	288500	35
458	20231214	133700	9662889500	288500	289000	289000	288500	25
459	20231214	133600	9655671500	289000	289000	289000	288500	27
460	20231214	133500	9647873000	289000	288500	289000	288500	37
461	20231214	133400	9637188500	289000	288500	289000	288500	48
462	20231214	133300	9623338500	288500	289000	289000	288500	17
463	20231214	133200	9618433000	288500	289000	289000	288500	34
464	20231214	133100	9608614000	288500	289000	289000	288500	40
465	20231214	133000	9597065000	289000	289000	289000	288500	85
466	20231214	132900	9572507000	289000	289000	289000	288500	29
467	20231214	132800	9564135000	289000	288500	289000	288500	20
468	20231214	132700	9558362500	289000	288500	289000	288500	31
469	20231214	132600	9549409500	288500	289000	289000	288500	11
470	20231214	132500	9546235000	289000	288500	289000	288500	16
471	20231214	132400	9541617500	288500	288500	288500	288500	11
472	20231214	132300	9538444000	288500	289000	289000	288500	37
473	20231214	132200	9527760500	289000	288500	289000	288500	30
474	20231214	132100	9519099500	288500	288500	289000	288500	10
475	20231214	132000	9516212500	288500	288500	289000	288500	35
476	20231214	131900	9506112000	289000	289000	289000	288500	14
477	20231214	131800	9502070500	289000	289000	289000	288500	38
478	20231214	131700	9491094500	289000	289000	289000	288500	23
479	20231214	131600	9484452500	289000	289000	289000	288500	52
480	20231214	131500	9469449000	289000	289000	289000	288500	17
481	20231214	131400	9464543000	289000	288500	289000	288000	44
482	20231214	131300	9451835500	289000	288500	289000	288500	10
483	20231214	131200	9448948500	288500	288500	289000	288500	26
484	20231214	131100	9441440500	289000	289000	289000	289000	1
485	20231214	131000	9441151500	289000	288000	289000	288000	58
486	20231214	130900	9424413000	288000	288500	288500	288000	33
487	20231214	130800	9414905500	288500	288500	288500	288500	20
488	20231214	130700	9409135500	288000	288000	288000	288000	5
489	20231214	130600	9407695500	288000	288000	288500	288000	24
490	20231214	130500	9400774000	288500	288000	288500	288000	18
491	20231214	130400	9395587500	288500	288500	288500	288000	9
492	20231214	130300	9392992000	288500	288500	288500	288000	104
493	20231214	130200	9363024000	288000	288500	288500	288000	108
494	20231214	130100	9331906000	288500	289000	289000	288500	52
495	20231214	130000	9316899000	289000	288500	289000	288500	24
496	20231214	125900	9309966500	288500	289000	289000	288500	2
497	20231214	125800	9309389000	289000	289000	289000	288500	22
498	20231214	125700	9303031500	288500	288500	288500	288500	15
499	20231214	125600	9298704000	288000	288500	288500	288000	5
500	20231214	125500	9297262000	288500	288500	288500	288500	5
501	20231214	125400	9295819500	288500	288500	288500	288500	18
502	20231214	125300	9290626500	288500	288000	288500	287500	92
503	20231214	125200	9264118500	288000	288000	288000	287500	47
504	20231214	125100	9250600500	288000	288000	288000	287500	28
505	20231214	125000	9242537000	288000	287500	288000	287500	14
506	20231214	124900	9238505500	288000	287500	288000	287000	90
507	20231214	124800	9212628000	288000	288000	288500	287500	104
508	20231214	124700	9182693500	288500	288000	288500	288000	6
509	20231214	124600	9180965000	288500	288500	289000	288000	145
510	20231214	124500	9139131000	289000	288500	289000	288500	31
511	20231214	124400	9130172500	289000	289000	289000	289000	0
512	20231214	124300	9130172500	289000	288500	289000	288500	47
513	20231214	124200	9116607500	289000	288500	289000	288500	12
514	20231214	124100	9113140000	289000	289000	289000	289000	30
515	20231214	124000	9104470000	289000	288500	289000	288500	17
516	20231214	123900	9099559000	289000	289000	289000	289000	1
517	20231214	123800	9099270000	289000	289000	289000	288500	22
518	20231214	123700	9092912500	288500	289000	289000	288500	18
519	20231214	123600	9087712000	289000	289000	289000	289000	10
520	20231214	123500	9084822000	288500	288500	289000	288500	22
521	20231214	123400	9078471500	288500	288500	288500	288500	30
522	20231214	123300	9069816500	288500	288000	288500	288000	54
523	20231214	123200	9054241000	288500	288500	288500	288500	30
524	20231214	123100	9045586000	288500	288500	288500	288000	22
525	20231214	123000	9039244500	288500	288500	288500	288500	4
526	20231214	122900	9038090500	288500	288500	288500	288000	27
527	20231214	122800	9030302000	288000	288000	288500	287500	20
528	20231214	122700	9024543000	288000	288500	288500	288000	7
529	20231214	122600	9022526500	288500	288000	288500	287500	10
530	20231214	122500	9019648500	288000	288000	288000	287500	39
531	20231214	122400	9008423000	288000	287500	288000	287000	46
532	20231214	122300	8995186000	287500	287500	287500	287500	1
533	20231214	122200	8994898500	287500	287000	287500	287000	20
534	20231214	122100	8989157500	287500	288000	288000	287500	7
535	20231214	122000	8987143000	288000	287500	288000	287500	55
536	20231214	121900	8971321500	287500	287500	288000	287500	59
537	20231214	121800	8954358500	288000	288000	288000	288000	5
538	20231214	121700	8952918500	288000	288000	288000	288000	5
539	20231214	121600	8951478500	287500	287500	288000	287500	57
540	20231214	121500	8935080500	288000	288000	288000	287500	27
541	20231214	121400	8927309500	288000	287500	288000	287500	12
542	20231214	121300	8923858500	288000	288000	288000	287000	47
543	20231214	121200	8910336500	288000	286500	288000	286500	39
544	20231214	121100	8899119000	287500	288000	288000	287000	37
545	20231214	121000	8888491500	288000	288000	288000	287500	85
546	20231214	120900	8864038500	288000	288000	288000	287500	6
547	20231214	120800	8862311000	288000	288000	288000	288000	17
548	20231214	120700	8857415000	288000	287500	288000	286500	94
549	20231214	120600	8830416000	288000	288000	288000	287500	10
550	20231214	120500	8827538500	288000	288000	288000	288000	4
551	20231214	120400	8826386500	288000	287000	288000	287000	75
552	20231214	120300	8804808000	287500	287500	287500	287500	0
553	20231214	120200	8804808000	287500	287000	287500	287000	48
554	20231214	120100	8791023000	287000	287000	287000	287000	77
555	20231214	120000	8768924000	286500	287000	287000	286500	23
556	20231214	115900	8762325500	287000	287000	287000	287000	9
557	20231214	115800	8759742500	287500	287000	287500	287000	78
558	20231214	115700	8737352500	287500	287000	287500	287000	25
559	20231214	115600	8730176000	287500	287500	287500	287500	2
560	20231214	115500	8729601000	287500	287000	287500	287000	59
561	20231214	115400	8712651000	287500	287500	287500	287500	2
562	20231214	115300	8712076000	287500	287000	287500	287000	6
563	20231214	115200	8710351500	287500	287500	287500	287000	22
564	20231214	115100	8704029000	287500	287000	287500	287000	35
565	20231214	115000	8693977500	286500	287000	287500	286500	72
566	20231214	114900	8673322500	287500	287000	287500	287000	9
567	20231214	114800	8670739000	287000	287500	287500	286500	8
568	20231214	114700	8668440500	287000	286500	287000	286500	111
569	20231214	114600	8636589000	286500	287000	287000	286500	3
570	20231214	114500	8635728500	286500	287000	287000	286500	19
571	20231214	114400	8630284000	287000	287000	287000	287000	3
572	20231214	114300	8629423000	287000	286500	287000	286500	36
573	20231214	114200	8619103000	286500	286000	286500	286000	3
574	20231214	114100	8618244000	286500	286000	286500	286000	100
575	20231214	114000	8589642500	286000	286500	286500	285500	211
576	20231214	113900	8529279000	286500	286500	287000	286500	18
577	20231214	113800	8524114000	286500	287000	287000	286500	5
578	20231214	113700	8522681000	287000	287000	287000	287000	1
579	20231214	113600	8522394000	287000	287000	287000	287000	9
580	20231214	113500	8519811000	287000	286500	287000	286500	31
581	20231214	113400	8510920500	286500	287000	287000	286500	56
582	20231214	113300	8494875000	287000	287500	287500	287000	45
583	20231214	113200	8481957500	287000	287000	287000	287000	115
584	20231214	113100	8448952500	287500	287500	287500	287000	13
585	20231214	113000	8445215500	287500	287500	287500	287500	6
586	20231214	112900	8443490500	287500	287000	287500	287000	9
587	20231214	112800	8440906500	287500	287500	287500	287500	1
588	20231214	112700	8440619000	287500	287500	287500	287500	3
589	20231214	112600	8439756500	287500	287500	287500	287000	167
590	20231214	112500	8391809500	287500	287500	288000	287500	28
591	20231214	112400	8383757000	287500	288000	288000	287500	47
592	20231214	112300	8370242500	287500	287500	287500	287500	71
593	20231214	112200	8349830000	288000	288000	288000	288000	25
594	20231214	112100	8342630000	288000	287500	288000	287500	76
595	20231214	112000	8320779000	287500	288000	288000	287500	105
596	20231214	111900	8290541500	287500	288000	288000	287500	132
597	20231214	111800	8252562500	288000	287500	288000	287500	57
598	20231214	111700	8236167500	287500	288000	288000	287500	38
599	20231214	111600	8225228500	288000	288000	288000	288000	31
600	20231214	111500	8216300500	288000	287500	288000	287500	2
601	20231214	111400	8215725000	288000	288000	288000	288000	11
602	20231214	111300	8212557000	288000	288000	288000	288000	78
603	20231214	111200	8190093000	288500	288500	288500	288500	0
604	20231214	111100	8190093000	288500	288500	288500	288000	70
605	20231214	111000	8169900500	288500	288500	289000	288500	98
606	20231214	110900	8141616000	288500	288500	288500	288500	130
607	20231214	110800	8104111000	288000	288000	288500	287000	47
608	20231214	110700	8090580000	288000	288000	288000	287500	143
609	20231214	110600	8049398000	288000	287500	288000	287500	26
610	20231214	110500	8041915500	287500	288000	288000	287000	31
611	20231214	110400	8033010000	287500	288000	288500	287500	80
612	20231214	110300	8009969000	288000	288500	288500	288000	51
613	20231214	110200	7995279000	288000	288500	288500	288000	42
614	20231214	110100	7983176000	288000	287500	288000	287000	231
615	20231214	110000	7916739500	287000	286000	287000	286000	141
616	20231214	105900	7876321500	286000	285500	286500	285500	219
617	20231214	105800	7813680000	285500	285500	286000	285000	67
618	20231214	105700	7794562500	285500	285500	285500	285000	369
619	20231214	105600	7689228000	285500	285500	286000	285000	133
620	20231214	105500	7651290500	285500	285500	285500	285000	160
621	20231214	105400	7605647500	285500	286000	286000	285500	107
622	20231214	105300	7575085500	286000	286500	286500	285500	118
623	20231214	105200	7541348000	286000	286500	286500	286000	228
624	20231214	105100	7476117000	287000	287000	287000	286500	63
625	20231214	105000	7458062500	286500	287000	287000	286500	49
626	20231214	104900	7444012000	287000	287000	287500	286000	123
627	20231214	104800	7408796500	287500	286500	287500	286000	275
628	20231214	104700	7329894500	286000	286500	286500	286000	100
629	20231214	104600	7301261500	286000	286500	286500	286000	70
630	20231214	104500	7281228500	286500	286000	287000	286000	75
631	20231214	104400	7259752000	286000	286500	287500	286000	146
632	20231214	104300	7217876000	286500	286000	287000	286000	65
633	20231214	104200	7199255000	286500	286500	287000	286500	145
634	20231214	104100	7157664000	286500	285000	286500	285000	373
635	20231214	104000	7051035500	285000	285500	285500	285000	286
636	20231214	103900	6969489500	285500	285500	286000	285000	197
637	20231214	103800	6913270000	285500	285000	285500	285000	181
638	20231214	103700	6861680000	285500	285500	286000	285000	137
639	20231214	103600	6822567000	285500	285500	286000	285000	146
640	20231214	103500	6780946000	285000	285500	285500	285000	186
641	20231214	103400	6727850500	285500	285500	286000	285000	71
642	20231214	103300	6707577500	285500	285500	286000	285000	200
643	20231214	103200	6650462000	285500	285500	286000	285500	167
644	20231214	103100	6602743000	285500	285500	285500	284500	311
645	20231214	103000	6514066000	285500	285500	286000	285000	123
646	20231214	102900	6478957000	285000	285500	286000	285000	306
647	20231214	102800	6391674500	285500	285500	285500	285000	351
648	20231214	102700	6291482000	285500	286000	286000	285500	224
649	20231214	102600	6227461500	286000	286500	286500	286000	108
650	20231214	102500	6196551500	286500	286500	287000	286500	133
651	20231214	102400	6158432000	286500	287000	287000	286000	86
652	20231214	102300	6133787500	286000	286000	287500	286000	91
653	20231214	102200	6107717000	286000	286000	287500	286000	153
654	20231214	102100	6063793000	287500	287500	287500	285000	286
655	20231214	102000	5981688000	287500	286000	287500	285500	456
656	20231214	101900	5851091000	285500	285000	285500	285000	95
657	20231214	101800	5824004000	285000	285000	285000	284500	160
658	20231214	101700	5778419000	285000	285000	285500	284500	188
659	20231214	101600	5724840500	285000	285000	285500	284500	411
660	20231214	101500	5607629000	285000	286000	286000	285000	303
661	20231214	101400	5521109500	286000	286000	287500	286000	232
662	20231214	101300	5454751500	286000	287000	288000	285500	293
663	20231214	101200	5370832500	286000	286000	286500	285000	467
664	20231214	101100	5237245000	286000	285500	286000	285500	409
665	20231214	101000	5120314000	285500	285000	286000	284500	573
666	20231214	100900	4956850500	284500	285500	286000	284000	632
667	20231214	100800	4776679500	286000	286000	287000	285500	381
668	20231214	100700	4667650500	286500	287000	287500	285500	989
669	20231214	100600	4384352000	287000	288500	289000	286500	1242
670	20231214	100500	4026619000	288500	289000	289500	288500	447
671	20231214	100400	3897546500	289000	290500	291000	289000	658
672	20231214	100300	3706806000	290500	291500	291500	290500	669
673	20231214	100200	3512225500	291500	292000	292500	291500	478
674	20231214	100100	3372680000	292000	292500	292500	292000	282
675	20231214	100000	3290237500	293000	292500	293000	292500	332
676	20231214	095900	3193099500	293000	293000	293000	293000	138
677	20231214	095800	3152665500	293000	293000	293000	293000	26
678	20231214	095700	3145047500	293500	293500	293500	293500	10
679	20231214	095600	3142112500	293500	293500	293500	293000	37
680	20231214	095500	3131266000	293500	293500	293500	293500	18
681	20231214	095400	3125983000	293000	293000	293500	293000	33
682	20231214	095300	3116313500	293500	294000	294000	293000	168
683	20231214	095200	3067047000	294000	293500	294000	293500	4
684	20231214	095100	3065872000	293500	294000	294000	293000	56
685	20231214	095000	3049439500	294000	293500	294000	293000	170
686	20231214	094900	2999523500	293500	293000	293500	292500	284
687	20231214	094800	2916306000	293000	292500	293000	292500	39
688	20231214	094700	2904893500	293000	292500	293000	292000	250
689	20231214	094600	2831750000	293000	292500	293000	292000	115
690	20231214	094500	2798133000	293000	292500	293000	292500	71
691	20231214	094400	2777360000	292500	293000	293000	292500	72
692	20231214	094300	2756280000	292500	292500	292500	292500	21
693	20231214	094200	2750137500	292500	293000	293000	292500	29
694	20231214	094100	2741654000	293000	292500	293000	292000	66
695	20231214	094000	2722358500	292500	292500	292500	292500	46
696	20231214	093900	2708903500	292500	292500	292500	292500	69
697	20231214	093800	2688721000	292500	292500	293000	292000	182
698	20231214	093700	2635507000	292500	292500	293000	292500	37
699	20231214	093600	2624682500	292500	292000	293000	292000	58
700	20231214	093500	2607729500	293000	292500	293000	292500	219
701	20231214	093400	2543640000	292500	292500	293000	292500	51
702	20231214	093300	2528713500	292500	293000	293500	292500	194
703	20231214	093200	2471865000	293500	293000	293500	293000	27
704	20231214	093100	2463953500	293500	293500	293500	293000	58
705	20231214	093000	2446940500	293000	293500	293500	293000	49
706	20231214	092900	2432572000	293000	294000	294000	293000	289
707	20231214	092800	2347720000	294000	294000	294000	294000	54
708	20231214	092700	2331844000	294000	294500	294500	294000	122
709	20231214	092600	2295965000	294000	294000	294000	294000	27
710	20231214	092500	2288027000	294000	294000	294000	294000	56
711	20231214	092400	2271563000	294500	294500	294500	294000	153
712	20231214	092300	2226525500	294500	295500	295500	294500	42
713	20231214	092200	2214145000	295000	295500	295500	295000	162
714	20231214	092100	2166313000	296000	295500	296000	295000	254
715	20231214	092000	2091162500	295500	295000	295500	294500	60
716	20231214	091900	2073455000	295000	294500	295000	294000	35
717	20231214	091800	2063144000	294500	294500	294500	294000	78
718	20231214	091700	2040173500	294500	294500	294500	294000	200
719	20231214	091600	1981275000	294500	294000	294500	294000	26
720	20231214	091500	1973630000	294000	294000	294000	293500	128
721	20231214	091400	1935999000	294000	293500	294000	293000	193
722	20231214	091300	1879293500	293500	292500	293500	292500	178
723	20231214	091200	1827159000	292500	292500	292500	292500	280
724	20231214	091100	1745259000	293000	294000	294000	292500	198
725	20231214	091000	1687166500	294000	293500	294000	293500	70
726	20231214	090900	1666588000	293500	294000	294500	293500	66
727	20231214	090800	1647206000	294000	295500	295500	293000	212
728	20231214	090700	1584981000	293000	292500	295000	292500	272
729	20231214	090600	1505092000	292500	293000	293500	292500	241
730	20231214	090500	1434551500	293000	292500	293000	292500	407
731	20231214	090400	1315339500	293000	292000	293000	292000	428
732	20231214	090300	1190108000	292500	293500	294500	292000	1021
733	20231214	090200	890707500	293500	294000	294500	293500	569
734	20231214	090100	723446000	294500	292500	296500	292500	1419
735	20231214	090000	306941500	292000	296500	296500	292000	1041