KissMeData/010120/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185400	58428120700	187200	187200	187200	187200	9107
3	20250115	185300	58428120700	187200	187200	187200	187200	0
4	20250115	185200	58428120700	187200	187200	187200	187200	0
5	20250115	185100	58428120700	187200	187200	187200	187200	0
6	20250115	185000	58428120700	187200	187200	187200	187200	0
7	20250115	184900	58428120700	187200	187200	187200	187200	0
8	20250115	184800	58428120700	187200	187200	187200	187200	0
9	20250115	184700	58428120700	187200	187200	187200	187200	0
10	20250115	184600	58428120700	187200	187200	187200	187200	0
11	20250115	184500	58428120700	187200	187200	187200	187200	0
12	20250115	184400	58428120700	187200	187200	187200	187200	0
13	20250115	184300	58428120700	187200	187200	187200	187200	0
14	20250115	184200	58428120700	187200	187200	187200	187200	0
15	20250115	184100	58428120700	187200	187200	187200	187200	0
16	20250115	184000	58428120700	187200	187200	187200	187200	0
17	20250115	183900	58428120700	187200	187200	187200	187200	0
18	20250115	183800	58428120700	187200	187200	187200	187200	0
19	20250115	183700	58428120700	187200	187200	187200	187200	0
20	20250115	183600	58428120700	187200	187200	187200	187200	0
21	20250115	183500	58428120700	187200	187200	187200	187200	0
22	20250115	183400	58428120700	187200	187200	187200	187200	0
23	20250115	183300	58428120700	187200	187200	187200	187200	0
24	20250115	183200	58428120700	187200	187200	187200	187200	0
25	20250115	183100	58428120700	187200	187200	187200	187200	0
26	20250115	183000	58428120700	187200	187200	187200	187200	0
27	20250115	182900	58428120700	187200	187200	187200	187200	0
28	20250115	182800	58428120700	187200	187200	187200	187200	0
29	20250115	182700	58428120700	187200	187200	187200	187200	0
30	20250115	182600	58428120700	187200	187200	187200	187200	0
31	20250115	182500	58428120700	187200	187200	187200	187200	0
32	20250115	182400	58428120700	187200	187200	187200	187200	9107
33	20250115	182300	58428120700	187200	187200	187200	187200	0
34	20250115	182200	58428120700	187200	187200	187200	187200	0
35	20250115	182100	58428120700	187200	187200	187200	187200	0
36	20250115	182000	58428120700	187200	187200	187200	187200	0
37	20250115	181900	58428120700	187200	187200	187200	187200	0
38	20250115	181800	58428120700	187200	187200	187200	187200	0
39	20250115	181700	58428120700	187200	187200	187200	187200	0
40	20250115	181600	58428120700	187200	187200	187200	187200	0
41	20250115	181500	58428120700	187200	187200	187200	187200	0
42	20250115	181400	58428120700	187200	187200	187200	187200	0
43	20250115	181300	58428120700	187200	187200	187200	187200	0
44	20250115	181200	58428120700	187200	187200	187200	187200	0
45	20250115	181100	58428120700	187200	187200	187200	187200	0
46	20250115	181000	58428120700	187200	187200	187200	187200	0
47	20250115	180900	58428120700	187200	187200	187200	187200	0
48	20250115	180800	58428120700	187200	187200	187200	187200	0
49	20250115	180700	58428120700	187200	187200	187200	187200	0
50	20250115	180600	58428120700	187200	187200	187200	187200	0
51	20250115	180500	58428120700	187200	187200	187200	187200	0
52	20250115	180400	58428120700	187200	187200	187200	187200	0
53	20250115	180300	58428120700	187200	187200	187200	187200	0
54	20250115	180200	58428120700	187200	187200	187200	187200	0
55	20250115	180100	58428120700	187200	187200	187200	187200	0
56	20250115	180000	58428120700	187200	187200	187200	187200	0
57	20250115	175900	58428120700	187200	187200	187200	187200	0
58	20250115	175800	58428120700	187200	187200	187200	187200	0
59	20250115	175700	58428120700	187200	187200	187200	187200	0
60	20250115	175600	58428120700	187200	187200	187200	187200	0
61	20250115	175500	58428120700	187200	187200	187200	187200	0
62	20250115	175400	58428120700	187200	187200	187200	187200	9107
63	20250115	175300	58428120700	187200	187200	187200	187200	0
64	20250115	175200	58428120700	187200	187200	187200	187200	0
65	20250115	175100	58428120700	187200	187200	187200	187200	0
66	20250115	175000	58428120700	187200	187200	187200	187200	0
67	20250115	174900	58428120700	187200	187200	187200	187200	0
68	20250115	174800	58428120700	187200	187200	187200	187200	0
69	20250115	174700	58428120700	187200	187200	187200	187200	0
70	20250115	174600	58428120700	187200	187200	187200	187200	0
71	20250115	174500	58428120700	187200	187200	187200	187200	0
72	20250115	174400	58428120700	187200	187200	187200	187200	0
73	20250115	174300	58428120700	187200	187200	187200	187200	0
74	20250115	174200	58428120700	187200	187200	187200	187200	0
75	20250115	174100	58428120700	187200	187200	187200	187200	0
76	20250115	174000	58428120700	187200	187200	187200	187200	0
77	20250115	173900	58428120700	187200	187200	187200	187200	0
78	20250115	173800	58428120700	187200	187200	187200	187200	0
79	20250115	173700	58428120700	187200	187200	187200	187200	0
80	20250115	173600	58428120700	187200	187200	187200	187200	0
81	20250115	173500	58428120700	187200	187200	187200	187200	0
82	20250115	173400	58428120700	187200	187200	187200	187200	0
83	20250115	173300	58428120700	187200	187200	187200	187200	0
84	20250115	173200	58428120700	187200	187200	187200	187200	0
85	20250115	173100	58428120700	187200	187200	187200	187200	0
86	20250115	173000	58428120700	187200	187200	187200	187200	0
87	20250115	172900	58428120700	187200	187200	187200	187200	0
88	20250115	172800	58428120700	187200	187200	187200	187200	0
89	20250115	172700	58428120700	187200	187200	187200	187200	0
90	20250115	172600	58428120700	187200	187200	187200	187200	0
91	20250115	172500	58428120700	187200	187200	187200	187200	0
92	20250115	172400	58428120700	187200	187200	187200	187200	9107
93	20250115	172300	58428120700	187200	187200	187200	187200	0
94	20250115	172200	58428120700	187200	187200	187200	187200	0
95	20250115	172100	58428120700	187200	187200	187200	187200	0
96	20250115	172000	58428120700	187200	187200	187200	187200	0
97	20250115	171900	58428120700	187200	187200	187200	187200	0
98	20250115	171800	58428120700	187200	187200	187200	187200	0
99	20250115	171700	58428120700	187200	187200	187200	187200	0
100	20250115	171600	58428120700	187200	187200	187200	187200	0
101	20250115	171500	58428120700	187200	187200	187200	187200	0
102	20250115	171400	58428120700	187200	187200	187200	187200	0
103	20250115	171300	58428120700	187200	187200	187200	187200	0
104	20250115	171200	58428120700	187200	187200	187200	187200	0
105	20250115	171100	58428120700	187200	187200	187200	187200	0
106	20250115	171000	58428120700	187200	187200	187200	187200	0
107	20250115	170900	58428120700	187200	187200	187200	187200	0
108	20250115	170800	58428120700	187200	187200	187200	187200	0
109	20250115	170700	58428120700	187200	187200	187200	187200	0
110	20250115	170600	58428120700	187200	187200	187200	187200	0
111	20250115	170500	58428120700	187200	187200	187200	187200	0
112	20250115	170400	58428120700	187200	187200	187200	187200	0
113	20250115	170300	58428120700	187200	187200	187200	187200	0
114	20250115	170200	58428120700	187200	187200	187200	187200	0
115	20250115	170100	58428120700	187200	187200	187200	187200	0
116	20250115	170000	58428120700	187200	187200	187200	187200	0
117	20250115	165900	58428120700	187200	187200	187200	187200	0
118	20250115	165800	58428120700	187200	187200	187200	187200	0
119	20250115	165700	58428120700	187200	187200	187200	187200	0
120	20250115	165600	58428120700	187200	187200	187200	187200	0
121	20250115	165500	58428120700	187200	187200	187200	187200	0
122	20250115	165400	58428120700	187200	187200	187200	187200	9107
123	20250115	165300	58428120700	187200	187200	187200	187200	0
124	20250115	165200	58428120700	187200	187200	187200	187200	0
125	20250115	165100	58428120700	187200	187200	187200	187200	0
126	20250115	165000	58428120700	187200	187200	187200	187200	0
127	20250115	164900	58428120700	187200	187200	187200	187200	0
128	20250115	164800	58428120700	187200	187200	187200	187200	0
129	20250115	164700	58428120700	187200	187200	187200	187200	0
130	20250115	164600	58428120700	187200	187200	187200	187200	0
131	20250115	164500	58428120700	187200	187200	187200	187200	0
132	20250115	164400	58428120700	187200	187200	187200	187200	0
133	20250115	164300	58428120700	187200	187200	187200	187200	0
134	20250115	164200	58428120700	187200	187200	187200	187200	0
135	20250115	164100	58428120700	187200	187200	187200	187200	0
136	20250115	164000	58428120700	187200	187200	187200	187200	0
137	20250115	163900	58428120700	187200	187200	187200	187200	0
138	20250115	163800	58428120700	187200	187200	187200	187200	0
139	20250115	163700	58428120700	187200	187200	187200	187200	0
140	20250115	163600	58428120700	187200	187200	187200	187200	0
141	20250115	163500	58428120700	187200	187200	187200	187200	0
142	20250115	163400	58428120700	187200	187200	187200	187200	0
143	20250115	163300	58428120700	187200	187200	187200	187200	0
144	20250115	163200	58428120700	187200	187200	187200	187200	0
145	20250115	163100	58428120700	187200	187200	187200	187200	0
146	20250115	163000	58428120700	187200	187200	187200	187200	0
147	20250115	162900	58428120700	187200	187200	187200	187200	0
148	20250115	162800	58428120700	187200	187200	187200	187200	0
149	20250115	162700	58428120700	187200	187200	187200	187200	0
150	20250115	162600	58428120700	187200	187200	187200	187200	0
151	20250115	162500	58428120700	187200	187200	187200	187200	0
152	20250115	162400	58428120700	187200	187200	187200	187200	9107
153	20250115	162300	58428120700	187200	187200	187200	187200	0
154	20250115	162200	58428120700	187200	187200	187200	187200	0
155	20250115	162100	58428120700	187200	187200	187200	187200	0
156	20250115	162000	58428120700	187200	187200	187200	187200	0
157	20250115	161900	58428120700	187200	187200	187200	187200	0
158	20250115	161800	58428120700	187200	187200	187200	187200	0
159	20250115	161700	58428120700	187200	187200	187200	187200	0
160	20250115	161600	58428120700	187200	187200	187200	187200	0
161	20250115	161500	58428120700	187200	187200	187200	187200	0
162	20250115	161400	58428120700	187200	187200	187200	187200	0
163	20250115	161300	58428120700	187200	187200	187200	187200	0
164	20250115	161200	58428120700	187200	187200	187200	187200	0
165	20250115	161100	58428120700	187200	187200	187200	187200	0
166	20250115	161000	58428120700	187200	187200	187200	187200	0
167	20250115	160900	58428120700	187200	187200	187200	187200	0
168	20250115	160800	58428120700	187200	187200	187200	187200	0
169	20250115	160700	58428120700	187200	187200	187200	187200	0
170	20250115	160600	58428120700	187200	187200	187200	187200	0
171	20250115	160500	58428120700	187200	187200	187200	187200	0
172	20250115	160400	58428120700	187200	187200	187200	187200	0
173	20250115	160300	58428120700	187200	187200	187200	187200	0
174	20250115	160200	58428120700	187200	187200	187200	187200	0
175	20250115	160100	58428120700	187200	187200	187200	187200	0
176	20250115	160000	58428120700	187200	187200	187200	187200	0
177	20250115	155900	58428120700	187200	187200	187200	187200	0
178	20250115	155800	58428120700	187200	187200	187200	187200	0
179	20250115	155700	58428120700	187200	187200	187200	187200	0
180	20250115	155600	58428120700	187200	187200	187200	187200	0
181	20250115	155500	58428120700	187200	187200	187200	187200	0
182	20250115	155400	58428120700	187200	187200	187200	187200	9107
183	20250115	155300	58428120700	187200	187200	187200	187200	0
184	20250115	155200	58428120700	187200	187200	187200	187200	0
185	20250115	155100	58428120700	187200	187200	187200	187200	0
186	20250115	155000	58428120700	187200	187200	187200	187200	0
187	20250115	154900	58428120700	187200	187200	187200	187200	0
188	20250115	154800	58428120700	187200	187200	187200	187200	0
189	20250115	154700	58428120700	187200	187200	187200	187200	0
190	20250115	154600	58428120700	187200	187200	187200	187200	0
191	20250115	154500	58428120700	187200	187200	187200	187200	0
192	20250115	154400	58428120700	187200	187200	187200	187200	0
193	20250115	154300	58428120700	187200	187200	187200	187200	0
194	20250115	154200	58428120700	187200	187200	187200	187200	0
195	20250115	154100	58428120700	187200	187200	187200	187200	0
196	20250115	154000	58428120700	187200	187200	187200	187200	0
197	20250115	153900	58428120700	187200	187200	187200	187200	0
198	20250115	153800	58428120700	187200	187200	187200	187200	0
199	20250115	153700	58428120700	187200	187200	187200	187200	0
200	20250115	153600	58428120700	187200	187200	187200	187200	0
201	20250115	153500	58428120700	187200	187200	187200	187200	0
202	20250115	153400	58428120700	187200	187200	187200	187200	0
203	20250115	153300	58428120700	187200	187200	187200	187200	0
204	20250115	153200	58428120700	187200	187200	187200	187200	0
205	20250115	153100	58428120700	187200	187200	187200	187200	0
206	20250115	153000	58428120700	187200	187200	187200	187200	9107
207	20250115	152900	56723290300	187200	187200	187200	187200	0
208	20250115	152800	56723290300	187200	187200	187200	187200	0
209	20250115	152700	56723290300	187200	187200	187200	187200	0
210	20250115	152600	56723290300	187200	187200	187200	187200	0
211	20250115	152500	56723290300	187200	187200	187200	187200	0
212	20250115	152400	56723290300	187200	187200	187200	187200	0
213	20250115	152300	56723290300	187200	187200	187200	187200	0
214	20250115	152200	56723290300	187200	187200	187200	187200	0
215	20250115	152100	56723290300	187200	187200	187200	187200	0
216	20250115	152000	56723290300	187200	187200	187200	187200	0
217	20250115	151900	56723290300	187200	186900	187300	186800	751
218	20250115	151800	56582779100	187000	186800	187000	186700	425
219	20250115	151700	56503367800	186800	187000	187000	186500	1804
220	20250115	151600	56166558100	186900	187300	187300	186800	685
221	20250115	151500	56038465600	187100	187300	187300	187100	1143
222	20250115	151400	55824485900	187300	187300	187300	187200	538
223	20250115	151300	55723735300	187300	187300	187400	187300	392
224	20250115	151200	55650306300	187400	187500	187500	187400	635
225	20250115	151100	55531282800	187400	187500	187500	187400	410
226	20250115	151000	55454423800	187500	187500	187500	187400	1162
227	20250115	150900	55236580000	187400	187400	187500	187400	226
228	20250115	150800	55194213500	187500	187500	187500	187400	335
229	20250115	150700	55131420500	187500	187300	187500	187300	472
230	20250115	150600	55042980500	187300	187500	187500	187300	366
231	20250115	150500	54974391800	187500	187500	187600	187400	1039
232	20250115	150400	54779585500	187500	187600	187700	187500	1288
233	20250115	150300	54537993300	187700	187500	187700	187500	673
234	20250115	150200	54411714600	187600	187400	187600	187400	532
235	20250115	150100	54311953800	187500	187500	187500	187300	546
236	20250115	150000	54209595800	187400	187200	187500	187200	1243
237	20250115	145900	53976667200	187200	187300	187400	187200	683
238	20250115	145800	53848747100	187300	187300	187300	187200	220
239	20250115	145700	53807557400	187300	187400	187400	187200	521
240	20250115	145600	53709972700	187400	187300	187400	187000	835
241	20250115	145500	53553594500	187200	187100	187300	187000	316
242	20250115	145400	53494431300	187200	186900	187200	186900	745
243	20250115	145300	53355116600	186900	186900	187100	186900	258
244	20250115	145200	53306877300	186900	187000	187000	186900	178
245	20250115	145100	53273599200	187000	187200	187300	186900	2384
246	20250115	145000	52827372500	187200	187200	187300	187100	276
247	20250115	144900	52775716200	187100	187100	187200	187000	238
248	20250115	144800	52731177500	187100	187000	187100	186800	972
249	20250115	144700	52549470100	187000	186900	187100	186900	702
250	20250115	144600	52418215000	187000	187000	187000	186900	250
251	20250115	144500	52371479700	186900	187100	187200	186900	603
252	20250115	144400	52258715500	187100	187000	187100	187000	621
253	20250115	144300	52142576700	187000	187000	187000	186900	616
254	20250115	144200	52027400600	187000	187300	187300	187000	834
255	20250115	144100	51871351200	187200	187700	187700	187200	1051
256	20250115	144000	51674370500	187700	187700	187800	187600	1122
257	20250115	143900	51463746500	187800	187800	187800	187600	1093
258	20250115	143800	51258544800	187700	187500	187800	187400	1473
259	20250115	143700	50982244700	187500	187300	187500	187300	1652
260	20250115	143600	50672685400	187300	187200	187300	187100	527
261	20250115	143500	50574015100	187100	187200	187300	187100	458
262	20250115	143400	50488276800	187200	187100	187400	187000	976
263	20250115	143300	50305499500	187100	186900	187200	186900	826
264	20250115	143200	50150950900	187000	187000	187100	186900	829
265	20250115	143100	49995941800	187000	187000	187100	186900	806
266	20250115	143000	49845205700	187000	186700	187000	186700	120
267	20250115	142900	49822779000	186900	187000	187000	186600	196
268	20250115	142800	49786144300	187000	187000	187000	186500	626
269	20250115	142700	49669199700	186900	186700	187000	186700	1256
270	20250115	142600	49434503100	186800	186800	186800	186700	318
271	20250115	142500	49375126100	186800	186500	186800	186500	298
272	20250115	142400	49319490400	186600	186600	186600	186500	380
273	20250115	142300	49248589100	186500	186600	186600	186400	176
274	20250115	142200	49215760600	186600	186500	186600	186400	341
275	20250115	142100	49152170700	186400	186500	186600	186400	1451
276	20250115	142000	48881524000	186600	186500	186600	186500	328
277	20250115	141900	48820336100	186600	186500	186600	186500	121
278	20250115	141800	48797764800	186600	186900	186900	186500	684
279	20250115	141700	48670016900	186800	186800	186900	186800	116
280	20250115	141600	48648342300	186900	186900	186900	186800	207
281	20250115	141500	48609666100	186900	186800	186900	186800	173
282	20250115	141400	48577346800	186900	186900	186900	186800	152
283	20250115	141300	48548949300	186900	186900	187000	186800	853
284	20250115	141200	48389498100	186900	186900	186900	186800	129
285	20250115	141100	48365390700	186800	186700	186900	186700	168
286	20250115	141000	48334010300	186800	186900	187000	186700	306
287	20250115	140900	48276843700	186900	186900	186900	186800	357
288	20250115	140800	48210135800	186900	186800	186900	186800	259
289	20250115	140700	48161737800	186800	186600	187000	186600	296
290	20250115	140600	48106464100	186600	186400	186600	186400	494
291	20250115	140500	48014348600	186500	186500	186500	186400	112
292	20250115	140400	47993463100	186500	186600	186600	186400	67
293	20250115	140300	47980967100	186600	186300	186600	186300	695
294	20250115	140200	47851466100	186300	186400	186400	186200	807
295	20250115	140100	47701090900	186300	186600	186700	186300	1577
296	20250115	140000	47407073300	186600	186800	186900	186600	942
297	20250115	135900	47231202600	186800	186900	187200	186700	369
298	20250115	135800	47162253900	186900	186700	187000	186700	202
299	20250115	135700	47124498600	186800	186800	186900	186700	111
300	20250115	135600	47103764400	186800	186900	186900	186700	220
301	20250115	135500	47062669600	186900	186700	186900	186700	188
302	20250115	135400	47027560800	186700	186600	186800	186600	72
303	20250115	135300	47014117700	186600	186900	187000	186600	804
304	20250115	135200	46863829700	186900	186700	187000	186700	594
305	20250115	135100	46752906700	186700	186600	186700	186600	303
306	20250115	135000	46696340200	186600	186500	186700	186500	352
307	20250115	134900	46630656300	186600	186700	186700	186500	303
308	20250115	134800	46574131300	186700	186600	186700	186600	78
309	20250115	134700	46559574800	186600	186800	186900	186600	422
310	20250115	134600	46480779900	186700	187100	187200	186700	1662
311	20250115	134500	46170008100	187000	187000	187100	186900	245
312	20250115	134400	46124188100	186900	186700	186900	186700	348
313	20250115	134300	46059171800	186800	186700	186800	186700	170
314	20250115	134200	46027432200	186600	186500	186700	186400	655
315	20250115	134100	45905235100	186500	186400	186500	186400	366
316	20250115	134000	45836982300	186500	186600	186600	186400	361
317	20250115	133900	45769654300	186600	186400	186600	186300	651
318	20250115	133800	45648306700	186300	186400	186400	186300	103
319	20250115	133700	45629111400	186400	186300	186400	186300	695
320	20250115	133600	45499590100	186300	186400	186400	186300	405
321	20250115	133500	45424123700	186400	186400	186400	186300	22
322	20250115	133400	45420024100	186400	186300	186500	186300	379
323	20250115	133300	45349406200	186300	186300	186300	186200	282
324	20250115	133200	45296895100	186300	186300	186300	186100	375
325	20250115	133100	45227065600	186300	186300	186400	186200	259
326	20250115	133000	45178802300	186300	186200	186300	186100	143
327	20250115	132900	45152173000	186100	186300	186400	186100	523
328	20250115	132800	45054764700	186200	186200	186300	186100	407
329	20250115	132700	44978983700	186200	186100	186200	186100	224
330	20250115	132600	44937290100	186100	186100	186200	186100	133
331	20250115	132500	44912530800	186200	186300	186400	186100	139
332	20250115	132400	44886647500	186300	186400	186400	186300	129
333	20250115	132300	44862612500	186300	186300	186300	186200	169
334	20250115	132200	44831130400	186200	186100	186200	186000	225
335	20250115	132100	44789264900	186200	185800	186200	185700	1192
336	20250115	132000	44567841800	185800	185900	186000	185800	530
337	20250115	131900	44469335800	185900	186300	186300	185900	2978
338	20250115	131800	43915318600	186200	186200	186300	186200	183
339	20250115	131700	43881239100	186200	186100	186200	186000	166
340	20250115	131600	43850330700	186200	186200	186200	186000	1028
341	20250115	131500	43659014800	186200	186200	186200	186100	472
342	20250115	131400	43571167800	186100	186300	186300	186100	250
343	20250115	131300	43524613100	186300	186100	186300	186100	316
344	20250115	131200	43465784500	186200	186300	186300	186100	223
345	20250115	131100	43424261600	186200	186200	186300	186100	430
346	20250115	131000	43344187900	186200	186500	186600	186200	650
347	20250115	130900	43223098100	186500	186500	186700	186400	201
348	20250115	130800	43185613000	186500	186500	186500	186400	311
349	20250115	130700	43127640500	186400	186700	186800	186400	179
350	20250115	130600	43094239000	186700	186400	186700	186300	224
351	20250115	130500	43052449500	186300	186300	186400	186300	53
352	20250115	130400	43042572600	186300	186200	186300	186100	463
353	20250115	130300	42956365000	186200	186300	186300	186100	883
354	20250115	130200	42791955100	186200	186600	186600	186200	1006
355	20250115	130100	42604419800	186600	186500	186600	186500	324
356	20250115	130000	42543984700	186600	186700	186700	186500	237
357	20250115	125900	42499748400	186700	186600	186700	186600	278
358	20250115	125800	42447863300	186700	186900	187000	186600	609
359	20250115	125700	42334110900	186900	186900	187000	186900	93
360	20250115	125600	42316725800	186900	187000	187000	186900	35
361	20250115	125500	42310182000	186900	186900	187000	186900	141
362	20250115	125400	42283827700	187000	186600	187000	186500	235
363	20250115	125300	42239942700	186600	186600	186600	186500	139
364	20250115	125200	42214007300	186500	186600	186600	186500	158
365	20250115	125100	42184526400	186600	186700	186700	186500	258
366	20250115	125000	42136380800	186700	186800	186800	186500	463
367	20250115	124900	42049967600	186700	186800	186900	186600	65
368	20250115	124800	42037829900	187000	186700	187000	186600	914
369	20250115	124700	41867191400	186800	186900	186900	186700	704
370	20250115	124600	41735647700	187000	187000	187100	186900	202
371	20250115	124500	41697886800	186900	187000	187200	186900	98
372	20250115	124400	41679558300	187000	187000	187200	186900	142
373	20250115	124300	41653004000	187000	187300	187500	187000	828
374	20250115	124200	41497885600	187300	187300	187400	187200	77
375	20250115	124100	41483462200	187300	187300	187400	187200	227
376	20250115	124000	41440943800	187400	187000	187400	187000	375
377	20250115	123900	41370731400	187000	187000	187100	187000	66
378	20250115	123800	41358386700	187000	186800	187100	186700	1533
379	20250115	123700	41071881600	186800	186700	186800	186600	201
380	20250115	123600	41034356000	186700	186700	186700	186600	91
381	20250115	123500	41017370700	186700	186600	186700	186500	269
382	20250115	123400	40967170100	186600	186500	186600	186500	237
383	20250115	123300	40922954400	186600	186600	186600	186500	137
384	20250115	123200	40897400000	186500	186600	186600	186500	169
385	20250115	123100	40865876700	186600	186600	186600	186500	68
386	20250115	123000	40853191000	186600	186500	186600	186500	151
387	20250115	122900	40825017800	186600	186500	186600	186500	142
388	20250115	122800	40798522300	186500	186600	186600	186500	75
389	20250115	122700	40784531200	186600	186500	186600	186500	81
390	20250115	122600	40769421300	186600	186600	186600	186500	53
391	20250115	122500	40759534000	186600	186700	186700	186500	408
392	20250115	122400	40683402000	186700	186700	186700	186600	99
393	20250115	122300	40664922300	186700	186900	186900	186600	949
394	20250115	122200	40487672100	186900	186900	186900	186800	241
395	20250115	122100	40442632500	186800	186800	186900	186800	101
396	20250115	122000	40423759300	186900	186800	186900	186800	97
397	20250115	121900	40405635200	186800	186900	186900	186800	102
398	20250115	121800	40386573300	186800	186900	187100	186800	677
399	20250115	121700	40260035900	186900	186900	187000	186900	104
400	20250115	121600	40240590000	187000	186800	187000	186800	80
401	20250115	121500	40225637100	186900	187000	187000	186800	223
402	20250115	121400	40183959900	186900	187000	187000	186800	139
403	20250115	121300	40157979500	186900	187000	187000	186800	120
404	20250115	121200	40135547500	187000	186600	187000	186600	522
405	20250115	121100	40038022400	186600	186600	186600	186500	206
406	20250115	121000	39999590900	186600	186600	186600	186500	179
407	20250115	120900	39966203700	186600	186600	186700	186600	244
408	20250115	120800	39920673100	186700	186600	186800	186500	248
409	20250115	120700	39874373500	186500	186500	186600	186400	119
410	20250115	120600	39852178300	186400	186500	186500	186400	262
411	20250115	120500	39803328500	186400	186500	186500	186400	275
412	20250115	120400	39752046200	186400	186600	186800	186400	378
413	20250115	120300	39681529000	186600	186500	186800	186400	143
414	20250115	120200	39654850600	186500	186800	186800	186400	636
415	20250115	120100	39536183500	186700	186700	186700	186600	101
416	20250115	120000	39517328500	186700	186800	186800	186600	262
417	20250115	115900	39468413100	186700	186900	186900	186700	130
418	20250115	115800	39444133400	186900	186800	186900	186700	616
419	20250115	115700	39329066100	186900	186900	186900	186800	463
420	20250115	115600	39242575000	186900	186900	186900	186800	64
421	20250115	115500	39230614700	186900	187100	187100	186800	564
422	20250115	115400	39125197300	187100	186900	187100	186900	193
423	20250115	115300	39089107000	186900	186900	187100	186900	202
424	20250115	115200	39051335000	187000	186900	187000	186900	453
425	20250115	115100	38966632400	186900	186900	187000	186800	356
426	20250115	115000	38900092600	186900	187000	187000	186800	419
427	20250115	114900	38821781200	187000	186900	187000	186800	195
428	20250115	114800	38785333300	186900	186900	187100	186800	345
429	20250115	114700	38720827200	186900	186800	186900	186800	133
430	20250115	114600	38695977600	186800	187000	187100	186800	392
431	20250115	114500	38622712700	187000	187000	187000	186900	172
432	20250115	114400	38590552200	186900	187000	187000	186900	62
433	20250115	114300	38578960500	186900	187000	187200	186900	175
434	20250115	114200	38546228800	187000	187200	187300	186800	715
435	20250115	114100	38412479500	187200	187100	187300	187100	155
436	20250115	114000	38383456000	187100	187300	187300	187100	176
437	20250115	113900	38350504200	187200	187300	187400	187100	156
438	20250115	113800	38321295100	187300	187300	187500	187100	638
439	20250115	113700	38201839400	187200	187000	187200	187000	397
440	20250115	113600	38127546300	187000	186700	187000	186700	218
441	20250115	113500	38086797600	186700	186600	187000	186600	237
442	20250115	113400	38042517600	186500	186400	186500	186400	293
443	20250115	113300	37987883100	186400	186400	186600	186400	489
444	20250115	113200	37896719200	186400	186400	186400	186300	117
445	20250115	113100	37874911900	186300	186400	186400	186300	91
446	20250115	113000	37857952700	186400	186400	186500	186300	163
447	20250115	112900	37827576200	186400	186600	186600	186300	363
448	20250115	112800	37759903900	186600	186300	186600	186300	172
449	20250115	112700	37727832300	186400	186600	186700	186300	766
450	20250115	112600	37584955400	186600	187100	187100	186600	962
451	20250115	112500	37405205100	187100	187000	187100	186900	635
452	20250115	112400	37286461500	186900	187000	187000	186900	265
453	20250115	112300	37236927200	187000	187000	187000	186800	586
454	20250115	112200	37127401100	186900	187000	187000	186900	372
455	20250115	112100	37057842600	187000	186900	187000	186900	150
456	20250115	112000	37029799800	187000	186800	187000	186800	355
457	20250115	111900	36963448000	186800	186800	186900	186700	294
458	20250115	111800	36908540700	186800	186700	186900	186500	542
459	20250115	111700	36807338500	186700	186800	186900	186400	288
460	20250115	111600	36753592400	186800	186500	186800	186300	667
461	20250115	111500	36629213000	186500	186400	186500	186300	193
462	20250115	111400	36593235600	186500	186200	186600	186200	525
463	20250115	111300	36495398700	186300	186300	186400	186200	209
464	20250115	111200	36456465100	186300	186500	186500	186200	390
465	20250115	111100	36383822700	186500	186500	186900	186300	392
466	20250115	111000	36310718400	186400	186500	186500	186400	175
467	20250115	110900	36278083400	186500	186200	186700	186100	635
468	20250115	110800	36159749600	186200	186300	186300	186100	350
469	20250115	110700	36094597100	186200	186300	186300	186100	286
470	20250115	110600	36041341700	186100	186500	186500	186100	1884
471	20250115	110500	35690429300	186500	186500	186500	186400	220
472	20250115	110400	35649415000	186500	186500	186500	186400	190
473	20250115	110300	35613990000	186500	186700	186700	186400	635
474	20250115	110200	35495542500	186600	187000	187000	186600	1453
475	20250115	110100	35224146700	187000	187100	187100	187000	444
476	20250115	110000	35141100800	187100	187000	187100	187000	427
477	20250115	105900	35061240900	187100	187000	187100	186900	187
478	20250115	105800	35026271200	186900	186900	187000	186800	144
479	20250115	105700	34999355800	186900	186800	187000	186800	573
480	20250115	105600	34892286800	186900	186700	187000	186600	716
481	20250115	105500	34758596000	186700	186500	186700	186400	342
482	20250115	105400	34694793800	186600	186400	186600	186400	423
483	20250115	105300	34615919600	186300	186400	186500	186300	405
484	20250115	105200	34540434300	186400	186500	186600	186300	756
485	20250115	105100	34399533700	186500	186500	187000	186300	1462
486	20250115	105000	34126649700	186400	186400	186500	186300	473
487	20250115	104900	34038513200	186300	186800	186900	186200	2964
488	20250115	104800	33485713900	186900	186800	186900	186700	513
489	20250115	104700	33389884100	186900	186800	186900	186700	167
490	20250115	104600	33358688900	186800	187000	187000	186700	858
491	20250115	104500	33198369900	186900	187100	187100	186800	1428
492	20250115	104400	32931469100	187000	187000	187100	186900	428
493	20250115	104300	32851434100	186900	186900	187000	186800	638
494	20250115	104200	32732195000	186900	187100	187100	186700	1145
495	20250115	104100	32518191200	187100	187100	187300	187000	216
496	20250115	104000	32477776500	187100	187600	187600	187000	1453
497	20250115	103900	32205675000	187500	187600	187800	187400	640
498	20250115	103800	32085669500	187600	187800	187900	187400	772
499	20250115	103700	31940905700	187500	187700	187900	187300	712
500	20250115	103600	31807395000	187600	187200	187900	187200	683
501	20250115	103500	31679421700	187200	187100	187400	186900	1547
502	20250115	103400	31390059100	187100	187500	187500	186900	2913
503	20250115	103300	30844864100	187200	187800	187900	187200	2632
504	20250115	103200	30351106900	187900	188100	188100	187800	606
505	20250115	103100	30237208200	188100	188200	188400	188100	663
506	20250115	103000	30112393300	188400	188300	188400	188200	550
507	20250115	102900	30008815900	188300	188200	188400	188000	414
508	20250115	102800	29930892900	188200	187600	188200	187500	1476
509	20250115	102700	29653694300	187600	188100	188100	187500	1731
510	20250115	102600	29328801700	188000	188800	188900	188000	2658
511	20250115	102500	28827981600	188600	189100	189100	188600	784
512	20250115	102400	28679849400	189100	188800	189100	188700	880
513	20250115	102300	28513661500	188800	188800	188900	188700	319
514	20250115	102200	28453446100	188700	188600	188800	188600	936
515	20250115	102100	28276780800	188600	189300	189400	188600	1184
516	20250115	102000	28052982700	189400	189100	189400	189100	1157
517	20250115	101900	27834057500	189200	189000	189200	188700	1331
518	20250115	101800	27582514000	189100	188600	189100	188400	866
519	20250115	101700	27418894200	188700	189500	189500	188400	5992
520	20250115	101600	26285549900	189500	189400	189500	189400	760
521	20250115	101500	26141543100	189400	189300	189500	189300	2369
522	20250115	101400	25692930500	189300	189200	189400	189100	2112
523	20250115	101300	25293232500	189100	189200	189300	189100	2314
524	20250115	101200	24855396200	189200	188700	189200	188700	5052
525	20250115	101100	23900645900	188800	188800	188900	188500	2101
526	20250115	101000	23504057300	188900	188500	188900	188500	2228
527	20250115	100900	23083552800	188500	188200	188500	188200	922
528	20250115	100800	22909824000	188300	187600	188300	187600	7156
529	20250115	100700	21564798900	187600	187600	187700	187400	488
530	20250115	100600	21473268600	187700	187700	187700	187400	666
531	20250115	100500	21348329300	187600	187400	187700	187300	1604
532	20250115	100400	21047512300	187400	187300	187400	187300	273
533	20250115	100300	20996359800	187300	187400	187400	187300	462
534	20250115	100200	20909807300	187400	187000	187500	187000	617
535	20250115	100100	20794225000	187000	187000	187500	187000	1830
536	20250115	100000	20451487100	187000	186900	187000	186800	393
537	20250115	095900	20378046500	186900	187200	187200	186900	1391
538	20250115	095800	20117898700	187200	187200	187300	187000	672
539	20250115	095700	19992126800	187200	186900	187200	186800	2072
540	20250115	095600	19604699300	187000	186900	187000	186800	722
541	20250115	095500	19469752100	186900	186800	187000	186800	793
542	20250115	095400	19321528100	186800	186800	187000	186700	1195
543	20250115	095300	19098237100	186700	186300	186900	186300	2200
544	20250115	095200	18687760600	186400	186200	186400	186200	475
545	20250115	095100	18599245600	186200	186200	186400	186200	514
546	20250115	095000	18503499200	186200	186100	186400	186000	730
547	20250115	094900	18367575200	186200	186000	186300	186000	780
548	20250115	094800	18222428500	186000	186100	186100	186000	351
549	20250115	094700	18157118900	186000	186100	186200	185900	531
550	20250115	094600	18058330000	186200	186000	186200	186000	486
551	20250115	094500	17967868000	186100	186000	186200	185900	277
552	20250115	094400	17916342500	186000	186000	186200	185900	369
553	20250115	094300	17847698900	186000	185900	186000	185800	418
554	20250115	094200	17769981500	185800	185900	185900	185700	455
555	20250115	094100	17685454900	185800	186200	186200	185800	1525
556	20250115	094000	17401774700	186100	186200	186300	186100	482
557	20250115	093900	17312058400	186200	186000	186400	186000	1404
558	20250115	093800	17050571900	186000	185900	186100	185900	502
559	20250115	093700	16957207900	185900	185800	186000	185800	282
560	20250115	093600	16904780700	185900	186100	186100	185700	268
561	20250115	093500	16854950700	186100	186000	186100	185800	1075
562	20250115	093400	16655060300	186000	186100	186100	186000	331
563	20250115	093300	16593469200	186100	186200	186200	186000	508
564	20250115	093200	16498898400	186200	185800	186300	185800	1785
565	20250115	093100	16166835100	185800	185800	185800	185600	531
566	20250115	093000	16068211000	185800	185800	186000	185600	1046
567	20250115	092900	15873783200	185900	185100	185900	185100	2539
568	20250115	092800	15402859900	185200	185200	185200	185100	458
569	20250115	092700	15318051200	185200	185200	185300	185100	672
570	20250115	092600	15193604000	185300	185300	185600	185200	680
571	20250115	092500	15067560200	185300	185300	185600	185200	1494
572	20250115	092400	14790550200	185300	185300	185400	185000	1638
573	20250115	092300	14487042300	185300	184700	185300	184600	1035
574	20250115	092200	14295647900	184700	184400	184700	184000	697
575	20250115	092100	14167177000	184400	184000	184500	183900	1767
576	20250115	092000	13841731900	184000	184100	184200	184000	1693
577	20250115	091900	13530103600	184100	184700	184700	184100	2112
578	20250115	091800	13140878200	184800	184800	184900	184500	3333
579	20250115	091700	12525312300	184900	185000	185100	184800	859
580	20250115	091600	12366475500	185000	185100	185200	185000	1625
581	20250115	091500	12065811800	185200	185600	185600	185200	1453
582	20250115	091400	11796509000	185500	185800	185900	185400	3719
583	20250115	091300	11106312700	185800	186300	186600	185800	671
584	20250115	091200	10981402700	186600	185700	186700	185600	1809
585	20250115	091100	10645059700	185600	185900	185900	185600	3319
586	20250115	091000	10028501400	185800	186400	186600	185800	6348
587	20250115	090900	8846960700	186400	186100	186400	185800	1910
588	20250115	090800	8491497700	186000	186200	186300	185900	2581
589	20250115	090700	8011088900	186200	186500	186500	186200	1104
590	20250115	090600	7805396200	186800	186800	187000	186100	7231
591	20250115	090500	6456396800	186900	187000	187100	186700	2588
592	20250115	090400	5972670400	187000	186300	187100	186300	1383
593	20250115	090300	5714406800	186400	188800	188800	186300	6784
594	20250115	090200	4444529600	188800	187700	189500	187700	11947
595	20250115	090100	2190438700	187700	186100	187700	186000	4000
596	20250115	090000	1442103900	186400	186800	187000	186000	7634