KissMeData/010130/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185400	77146518000	927000	927000	927000	927000	36094
3	20250109	185300	77146518000	927000	927000	927000	927000	0
4	20250109	185200	77146518000	927000	927000	927000	927000	0
5	20250109	185100	77146518000	927000	927000	927000	927000	0
6	20250109	185000	77146518000	927000	927000	927000	927000	0
7	20250109	184900	77146518000	927000	927000	927000	927000	0
8	20250109	184800	77146518000	927000	927000	927000	927000	0
9	20250109	184700	77146518000	927000	927000	927000	927000	0
10	20250109	184600	77146518000	927000	927000	927000	927000	0
11	20250109	184500	77146518000	927000	927000	927000	927000	0
12	20250109	184400	77146518000	927000	927000	927000	927000	0
13	20250109	184300	77146518000	927000	927000	927000	927000	0
14	20250109	184200	77146518000	927000	927000	927000	927000	0
15	20250109	184100	77146518000	927000	927000	927000	927000	0
16	20250109	184000	77146518000	927000	927000	927000	927000	0
17	20250109	183900	77146518000	927000	927000	927000	927000	0
18	20250109	183800	77146518000	927000	927000	927000	927000	0
19	20250109	183700	77146518000	927000	927000	927000	927000	0
20	20250109	183600	77146518000	927000	927000	927000	927000	0
21	20250109	183500	77146518000	927000	927000	927000	927000	0
22	20250109	183400	77146518000	927000	927000	927000	927000	0
23	20250109	183300	77146518000	927000	927000	927000	927000	0
24	20250109	183200	77146518000	927000	927000	927000	927000	0
25	20250109	183100	77146518000	927000	927000	927000	927000	0
26	20250109	183000	77146518000	927000	927000	927000	927000	0
27	20250109	182900	77146518000	927000	927000	927000	927000	0
28	20250109	182800	77146518000	927000	927000	927000	927000	0
29	20250109	182700	77146518000	927000	927000	927000	927000	0
30	20250109	182600	77146518000	927000	927000	927000	927000	0
31	20250109	182500	77146518000	927000	927000	927000	927000	0
32	20250109	182400	77146518000	927000	927000	927000	927000	36094
33	20250109	182300	77146518000	927000	927000	927000	927000	0
34	20250109	182200	77146518000	927000	927000	927000	927000	0
35	20250109	182100	77146518000	927000	927000	927000	927000	0
36	20250109	182000	77146518000	927000	927000	927000	927000	0
37	20250109	181900	77146518000	927000	927000	927000	927000	0
38	20250109	181800	77146518000	927000	927000	927000	927000	0
39	20250109	181700	77146518000	927000	927000	927000	927000	0
40	20250109	181600	77146518000	927000	927000	927000	927000	0
41	20250109	181500	77146518000	927000	927000	927000	927000	0
42	20250109	181400	77146518000	927000	927000	927000	927000	0
43	20250109	181300	77146518000	927000	927000	927000	927000	0
44	20250109	181200	77146518000	927000	927000	927000	927000	0
45	20250109	181100	77146518000	927000	927000	927000	927000	0
46	20250109	181000	77146518000	927000	927000	927000	927000	0
47	20250109	180900	77146518000	927000	927000	927000	927000	0
48	20250109	180800	77146518000	927000	927000	927000	927000	0
49	20250109	180700	77146518000	927000	927000	927000	927000	0
50	20250109	180600	77146518000	927000	927000	927000	927000	0
51	20250109	180500	77146518000	927000	927000	927000	927000	0
52	20250109	180400	77146518000	927000	927000	927000	927000	0
53	20250109	180300	77146518000	927000	927000	927000	927000	0
54	20250109	180200	77146518000	927000	927000	927000	927000	0
55	20250109	180100	77146518000	927000	927000	927000	927000	0
56	20250109	180000	77146518000	927000	927000	927000	927000	0
57	20250109	175900	77146518000	927000	927000	927000	927000	0
58	20250109	175800	77146518000	927000	927000	927000	927000	0
59	20250109	175700	77146518000	927000	927000	927000	927000	0
60	20250109	175600	77146518000	927000	927000	927000	927000	0
61	20250109	175500	77146518000	927000	927000	927000	927000	0
62	20250109	175400	77146518000	927000	927000	927000	927000	36094
63	20250109	175300	77146518000	927000	927000	927000	927000	0
64	20250109	175200	77146518000	927000	927000	927000	927000	0
65	20250109	175100	77146518000	927000	927000	927000	927000	0
66	20250109	175000	77146518000	927000	927000	927000	927000	0
67	20250109	174900	77146518000	927000	927000	927000	927000	0
68	20250109	174800	77146518000	927000	927000	927000	927000	0
69	20250109	174700	77146518000	927000	927000	927000	927000	0
70	20250109	174600	77146518000	927000	927000	927000	927000	0
71	20250109	174500	77146518000	927000	927000	927000	927000	0
72	20250109	174400	77146518000	927000	927000	927000	927000	0
73	20250109	174300	77146518000	927000	927000	927000	927000	0
74	20250109	174200	77146518000	927000	927000	927000	927000	0
75	20250109	174100	77146518000	927000	927000	927000	927000	0
76	20250109	174000	77146518000	927000	927000	927000	927000	0
77	20250109	173900	77146518000	927000	927000	927000	927000	0
78	20250109	173800	77146518000	927000	927000	927000	927000	0
79	20250109	173700	77146518000	927000	927000	927000	927000	0
80	20250109	173600	77146518000	927000	927000	927000	927000	0
81	20250109	173500	77146518000	927000	927000	927000	927000	0
82	20250109	173400	77146518000	927000	927000	927000	927000	0
83	20250109	173300	77146518000	927000	927000	927000	927000	0
84	20250109	173200	77146518000	927000	927000	927000	927000	0
85	20250109	173100	77146518000	927000	927000	927000	927000	0
86	20250109	173000	77146518000	927000	927000	927000	927000	0
87	20250109	172900	77146518000	927000	927000	927000	927000	0
88	20250109	172800	77146518000	927000	927000	927000	927000	0
89	20250109	172700	77146518000	927000	927000	927000	927000	0
90	20250109	172600	77146518000	927000	927000	927000	927000	0
91	20250109	172500	77146518000	927000	927000	927000	927000	0
92	20250109	172400	77146518000	927000	927000	927000	927000	36094
93	20250109	172300	77146518000	927000	927000	927000	927000	0
94	20250109	172200	77146518000	927000	927000	927000	927000	0
95	20250109	172100	77146518000	927000	927000	927000	927000	0
96	20250109	172000	77146518000	927000	927000	927000	927000	0
97	20250109	171900	77146518000	927000	927000	927000	927000	0
98	20250109	171800	77146518000	927000	927000	927000	927000	0
99	20250109	171700	77146518000	927000	927000	927000	927000	0
100	20250109	171600	77146518000	927000	927000	927000	927000	0
101	20250109	171500	77146518000	927000	927000	927000	927000	0
102	20250109	171400	77146518000	927000	927000	927000	927000	0
103	20250109	171300	77146518000	927000	927000	927000	927000	0
104	20250109	171200	77146518000	927000	927000	927000	927000	0
105	20250109	171100	77146518000	927000	927000	927000	927000	0
106	20250109	171000	77146518000	927000	927000	927000	927000	0
107	20250109	170900	77146518000	927000	927000	927000	927000	0
108	20250109	170800	77146518000	927000	927000	927000	927000	0
109	20250109	170700	77146518000	927000	927000	927000	927000	0
110	20250109	170600	77146518000	927000	927000	927000	927000	0
111	20250109	170500	77146518000	927000	927000	927000	927000	0
112	20250109	170400	77146518000	927000	927000	927000	927000	0
113	20250109	170300	77146518000	927000	927000	927000	927000	0
114	20250109	170200	77146518000	927000	927000	927000	927000	0
115	20250109	170100	77146518000	927000	927000	927000	927000	0
116	20250109	170000	77146518000	927000	927000	927000	927000	0
117	20250109	165900	77146518000	927000	927000	927000	927000	0
118	20250109	165800	77146518000	927000	927000	927000	927000	0
119	20250109	165700	77146518000	927000	927000	927000	927000	0
120	20250109	165600	77146518000	927000	927000	927000	927000	0
121	20250109	165500	77146518000	927000	927000	927000	927000	0
122	20250109	165400	77146518000	927000	927000	927000	927000	36094
123	20250109	165300	77146518000	927000	927000	927000	927000	0
124	20250109	165200	77146518000	927000	927000	927000	927000	0
125	20250109	165100	77146518000	927000	927000	927000	927000	0
126	20250109	165000	77146518000	927000	927000	927000	927000	0
127	20250109	164900	77146518000	927000	927000	927000	927000	0
128	20250109	164800	77146518000	927000	927000	927000	927000	0
129	20250109	164700	77146518000	927000	927000	927000	927000	0
130	20250109	164600	77146518000	927000	927000	927000	927000	0
131	20250109	164500	77146518000	927000	927000	927000	927000	0
132	20250109	164400	77146518000	927000	927000	927000	927000	0
133	20250109	164300	77146518000	927000	927000	927000	927000	0
134	20250109	164200	77146518000	927000	927000	927000	927000	0
135	20250109	164100	77146518000	927000	927000	927000	927000	0
136	20250109	164000	77146518000	927000	927000	927000	927000	0
137	20250109	163900	77146518000	927000	927000	927000	927000	0
138	20250109	163800	77146518000	927000	927000	927000	927000	0
139	20250109	163700	77146518000	927000	927000	927000	927000	0
140	20250109	163600	77146518000	927000	927000	927000	927000	0
141	20250109	163500	77146518000	927000	927000	927000	927000	0
142	20250109	163400	77146518000	927000	927000	927000	927000	0
143	20250109	163300	77146518000	927000	927000	927000	927000	0
144	20250109	163200	77146518000	927000	927000	927000	927000	0
145	20250109	163100	77146518000	927000	927000	927000	927000	0
146	20250109	163000	77146518000	927000	927000	927000	927000	0
147	20250109	162900	77146518000	927000	927000	927000	927000	0
148	20250109	162800	77146518000	927000	927000	927000	927000	0
149	20250109	162700	77146518000	927000	927000	927000	927000	0
150	20250109	162600	77146518000	927000	927000	927000	927000	0
151	20250109	162500	77146518000	927000	927000	927000	927000	0
152	20250109	162400	77146518000	927000	927000	927000	927000	36094
153	20250109	162300	77146518000	927000	927000	927000	927000	0
154	20250109	162200	77146518000	927000	927000	927000	927000	0
155	20250109	162100	77146518000	927000	927000	927000	927000	0
156	20250109	162000	77146518000	927000	927000	927000	927000	0
157	20250109	161900	77146518000	927000	927000	927000	927000	0
158	20250109	161800	77146518000	927000	927000	927000	927000	0
159	20250109	161700	77146518000	927000	927000	927000	927000	0
160	20250109	161600	77146518000	927000	927000	927000	927000	0
161	20250109	161500	77146518000	927000	927000	927000	927000	0
162	20250109	161400	77146518000	927000	927000	927000	927000	0
163	20250109	161300	77146518000	927000	927000	927000	927000	0
164	20250109	161200	77146518000	927000	927000	927000	927000	0
165	20250109	161100	77146518000	927000	927000	927000	927000	0
166	20250109	161000	77146518000	927000	927000	927000	927000	0
167	20250109	160900	77146518000	927000	927000	927000	927000	0
168	20250109	160800	77146518000	927000	927000	927000	927000	0
169	20250109	160700	77146518000	927000	927000	927000	927000	0
170	20250109	160600	77146518000	927000	927000	927000	927000	0
171	20250109	160500	77146518000	927000	927000	927000	927000	0
172	20250109	160400	77146518000	927000	927000	927000	927000	0
173	20250109	160300	77146518000	927000	927000	927000	927000	0
174	20250109	160200	77146518000	927000	927000	927000	927000	0
175	20250109	160100	77146518000	927000	927000	927000	927000	0
176	20250109	160000	77146518000	927000	927000	927000	927000	0
177	20250109	155900	77146518000	927000	927000	927000	927000	0
178	20250109	155800	77146518000	927000	927000	927000	927000	0
179	20250109	155700	77146518000	927000	927000	927000	927000	0
180	20250109	155600	77146518000	927000	927000	927000	927000	0
181	20250109	155500	77146518000	927000	927000	927000	927000	0
182	20250109	155400	77146518000	927000	927000	927000	927000	36094
183	20250109	155300	77146518000	927000	927000	927000	927000	0
184	20250109	155200	77146518000	927000	927000	927000	927000	0
185	20250109	155100	77146518000	927000	927000	927000	927000	0
186	20250109	155000	77146518000	927000	927000	927000	927000	0
187	20250109	154900	77146518000	927000	927000	927000	927000	0
188	20250109	154800	77146518000	927000	927000	927000	927000	0
189	20250109	154700	77146518000	927000	927000	927000	927000	0
190	20250109	154600	77146518000	927000	927000	927000	927000	0
191	20250109	154500	77146518000	927000	927000	927000	927000	0
192	20250109	154400	77146518000	927000	927000	927000	927000	0
193	20250109	154300	77146518000	927000	927000	927000	927000	0
194	20250109	154200	77146518000	927000	927000	927000	927000	0
195	20250109	154100	77146518000	927000	927000	927000	927000	0
196	20250109	154000	77146518000	927000	927000	927000	927000	0
197	20250109	153900	77146518000	927000	927000	927000	927000	0
198	20250109	153800	77146518000	927000	927000	927000	927000	0
199	20250109	153700	77146518000	927000	927000	927000	927000	0
200	20250109	153600	77146518000	927000	927000	927000	927000	0
201	20250109	153500	77146518000	927000	927000	927000	927000	0
202	20250109	153400	77146518000	927000	927000	927000	927000	0
203	20250109	153300	77146518000	927000	927000	927000	927000	0
204	20250109	153200	77146518000	927000	927000	927000	927000	0
205	20250109	153100	77146518000	927000	927000	927000	927000	0
206	20250109	153000	77146518000	927000	927000	927000	927000	36094
207	20250109	152900	43687380000	922000	922000	922000	922000	0
208	20250109	152800	43687380000	922000	922000	922000	922000	0
209	20250109	152700	43687380000	922000	922000	922000	922000	0
210	20250109	152600	43687380000	922000	922000	922000	922000	0
211	20250109	152500	43687380000	922000	922000	922000	922000	0
212	20250109	152400	43687380000	922000	922000	922000	922000	0
213	20250109	152300	43687380000	922000	922000	922000	922000	0
214	20250109	152200	43687380000	922000	922000	922000	922000	0
215	20250109	152100	43687380000	922000	922000	922000	922000	0
216	20250109	152000	43687380000	922000	922000	922000	922000	0
217	20250109	151900	43687380000	922000	924000	925000	922000	159
218	20250109	151800	43540601000	924000	923000	924000	922000	218
219	20250109	151700	43339444000	923000	924000	925000	922000	240
220	20250109	151600	43117693000	924000	924000	926000	924000	65
221	20250109	151500	43057567000	924000	924000	926000	923000	246
222	20250109	151400	42830194000	924000	924000	924000	923000	58
223	20250109	151300	42776616000	924000	923000	924000	923000	80
224	20250109	151200	42702730000	923000	926000	926000	923000	177
225	20250109	151100	42539146000	926000	925000	926000	924000	99
226	20250109	151000	42447535000	925000	926000	926000	924000	175
227	20250109	150900	42285636000	924000	924000	925000	923000	351
228	20250109	150800	41961069000	924000	923000	924000	922000	180
229	20250109	150700	41794889000	923000	923000	924000	922000	94
230	20250109	150600	41708134000	923000	923000	923000	921000	197
231	20250109	150500	41526435000	923000	923000	923000	921000	125
232	20250109	150400	41411152000	921000	921000	923000	921000	146
233	20250109	150300	41276532000	922000	922000	923000	921000	159
234	20250109	150200	41130047000	922000	920000	923000	920000	79
235	20250109	150100	41057273000	920000	921000	922000	920000	109
236	20250109	150000	40956873000	920000	923000	923000	920000	116
237	20250109	145900	40850020000	921000	921000	923000	920000	104
238	20250109	145800	40754204000	922000	922000	922000	920000	116
239	20250109	145700	40647367000	922000	921000	924000	921000	282
240	20250109	145600	40387495000	921000	922000	923000	921000	104
241	20250109	145500	40291603000	923000	921000	923000	921000	77
242	20250109	145400	40220579000	921000	922000	923000	921000	124
243	20250109	145300	40106227000	924000	922000	924000	921000	230
244	20250109	145200	39894099000	921000	922000	923000	921000	73
245	20250109	145100	39826802000	922000	922000	922000	921000	103
246	20250109	145000	39731852000	921000	923000	923000	921000	123
247	20250109	144900	39618418000	922000	923000	923000	922000	27
248	20250109	144800	39593512000	922000	922000	923000	921000	81
249	20250109	144700	39518831000	922000	922000	923000	922000	181
250	20250109	144600	39351948000	923000	923000	924000	922000	80
251	20250109	144500	39278124000	922000	923000	923000	922000	40
252	20250109	144400	39241216000	923000	922000	923000	922000	37
253	20250109	144300	39207083000	922000	923000	924000	922000	91
254	20250109	144200	39123090000	924000	922000	924000	922000	101
255	20250109	144100	39029820000	922000	923000	923000	922000	125
256	20250109	144000	38914448000	923000	924000	924000	923000	61
257	20250109	143900	38858105000	923000	923000	925000	922000	70
258	20250109	143800	38793441000	924000	922000	924000	922000	45
259	20250109	143700	38751907000	923000	922000	923000	922000	40
260	20250109	143600	38714997000	923000	923000	923000	922000	42
261	20250109	143500	38676249000	923000	923000	924000	922000	117
262	20250109	143400	38568261000	923000	923000	923000	922000	122
263	20250109	143300	38455669000	923000	923000	923000	922000	121
264	20250109	143200	38343996000	922000	922000	923000	922000	22
265	20250109	143100	38323711000	922000	922000	922000	922000	25
266	20250109	143000	38300661000	922000	923000	924000	922000	93
267	20250109	142900	38214862000	923000	922000	923000	922000	99
268	20250109	142800	38123571000	922000	926000	926000	922000	89
269	20250109	142700	38041298000	925000	925000	926000	925000	116
270	20250109	142600	37933994000	925000	925000	926000	924000	82
271	20250109	142500	37858143000	925000	924000	925000	924000	28
272	20250109	142400	37832261000	924000	921000	925000	921000	169
273	20250109	142300	37676232000	922000	921000	922000	921000	30
274	20250109	142200	37648581000	921000	921000	922000	921000	110
275	20250109	142100	37547176000	921000	921000	921000	921000	31
276	20250109	142000	37518625000	921000	922000	923000	921000	41
277	20250109	141900	37480824000	922000	922000	923000	922000	34
278	20250109	141800	37449475000	922000	922000	922000	922000	25
279	20250109	141700	37426425000	922000	922000	923000	922000	72
280	20250109	141600	37360040000	922000	922000	923000	922000	55
281	20250109	141500	37309294000	922000	921000	923000	921000	139
282	20250109	141400	37181141000	921000	921000	922000	921000	27
283	20250109	141300	37156271000	922000	921000	922000	921000	55
284	20250109	141200	37105595000	921000	921000	922000	921000	97
285	20250109	141100	37016189000	921000	921000	922000	921000	71
286	20250109	141000	36950741000	921000	921000	922000	921000	80
287	20250109	140900	36877047000	921000	922000	923000	921000	124
288	20250109	140800	36762690000	923000	922000	923000	922000	21
289	20250109	140700	36743327000	922000	922000	923000	922000	94
290	20250109	140600	36656576000	922000	921000	923000	921000	306
291	20250109	140500	36374384000	922000	921000	922000	921000	154
292	20250109	140400	36232416000	921000	921000	921000	921000	52
293	20250109	140300	36184524000	922000	922000	923000	922000	194
294	20250109	140200	36005650000	922000	921000	922000	921000	52
295	20250109	140100	35957708000	921000	922000	923000	921000	275
296	20250109	140000	35704067000	923000	921000	923000	921000	124
297	20250109	135900	35589744000	922000	921000	922000	921000	24
298	20250109	135800	35567630000	921000	921000	922000	921000	165
299	20250109	135700	35415540000	921000	922000	922000	921000	25
300	20250109	135600	35392505000	921000	921000	922000	920000	42
301	20250109	135500	35353823000	921000	921000	922000	921000	45
302	20250109	135400	35312369000	921000	921000	922000	921000	40
303	20250109	135300	35275520000	921000	922000	922000	921000	62
304	20250109	135200	35218380000	921000	921000	921000	920000	77
305	20250109	135100	35147472000	921000	922000	922000	920000	192
306	20250109	135000	34970713000	922000	920000	922000	920000	141
307	20250109	134900	34840866000	921000	923000	923000	919000	1362
308	20250109	134800	33584508000	921000	923000	923000	921000	40
309	20250109	134700	33547623000	922000	922000	922000	922000	52
310	20250109	134600	33499679000	921000	922000	923000	921000	89
311	20250109	134500	33417581000	922000	922000	923000	922000	16
312	20250109	134400	33402828000	922000	923000	923000	922000	40
313	20250109	134300	33365933000	923000	921000	923000	921000	103
314	20250109	134200	33270968000	921000	921000	922000	921000	31
315	20250109	134100	33242398000	921000	921000	922000	921000	40
316	20250109	134000	33205524000	921000	921000	922000	920000	116
317	20250109	133900	33098679000	920000	920000	920000	920000	125
318	20250109	133800	32983679000	920000	921000	922000	920000	81
319	20250109	133700	32909078000	922000	922000	922000	921000	115
320	20250109	133600	32803058000	922000	922000	923000	922000	50
321	20250109	133500	32756917000	924000	923000	924000	921000	97
322	20250109	133400	32667479000	923000	921000	923000	921000	53
323	20250109	133300	32618599000	921000	920000	921000	919000	47
324	20250109	133200	32575341000	920000	918000	921000	918000	105
325	20250109	133100	32478762000	918000	920000	920000	918000	8
326	20250109	133000	32471416000	918000	917000	919000	917000	192
327	20250109	132900	32295165000	918000	919000	919000	918000	69
328	20250109	132800	32231812000	918000	919000	920000	918000	61
329	20250109	132700	32175781000	919000	921000	921000	918000	138
330	20250109	132600	32048914000	921000	921000	922000	921000	24
331	20250109	132500	32026807000	921000	921000	921000	921000	8
332	20250109	132400	32019439000	922000	922000	923000	920000	245
333	20250109	132300	31793769000	921000	922000	922000	921000	53
334	20250109	132200	31744917000	922000	923000	923000	922000	149
335	20250109	132100	31607487000	924000	924000	924000	923000	73
336	20250109	132000	31540043000	924000	925000	926000	924000	108
337	20250109	131900	31440119000	926000	926000	926000	925000	85
338	20250109	131800	31361412000	925000	925000	926000	925000	123
339	20250109	131700	31247533000	925000	925000	926000	925000	23
340	20250109	131600	31226249000	925000	927000	927000	925000	89
341	20250109	131500	31143835000	927000	928000	928000	926000	93
342	20250109	131400	31057588000	928000	927000	928000	926000	192
343	20250109	131300	30879566000	927000	927000	927000	926000	131
344	20250109	131200	30758175000	927000	927000	927000	926000	71
345	20250109	131100	30692376000	927000	926000	927000	925000	36
346	20250109	131000	30659035000	925000	925000	926000	925000	21
347	20250109	130900	30639600000	925000	926000	926000	924000	76
348	20250109	130800	30569281000	925000	926000	926000	924000	193
349	20250109	130700	30390766000	925000	926000	926000	925000	70
350	20250109	130600	30325960000	926000	926000	927000	926000	58
351	20250109	130500	30272212000	926000	928000	928000	926000	51
352	20250109	130400	30224964000	925000	926000	929000	925000	213
353	20250109	130300	30027468000	926000	927000	927000	925000	58
354	20250109	130200	29973760000	926000	925000	929000	925000	117
355	20250109	130100	29865421000	924000	925000	925000	924000	78
356	20250109	130000	29793275000	925000	928000	929000	925000	191
357	20250109	125900	29616227000	928000	924000	929000	924000	819
358	20250109	125800	28857298000	924000	922000	925000	922000	131
359	20250109	125700	28736264000	923000	922000	923000	922000	29
360	20250109	125600	28709501000	922000	922000	923000	922000	83
361	20250109	125500	28632944000	922000	923000	923000	922000	91
362	20250109	125400	28548957000	923000	924000	924000	921000	19
363	20250109	125300	28531450000	921000	922000	924000	921000	160
364	20250109	125200	28383783000	922000	923000	923000	920000	169
365	20250109	125100	28228092000	923000	921000	923000	921000	37
366	20250109	125000	28193963000	921000	919000	923000	919000	216
367	20250109	124900	27994878000	919000	919000	922000	919000	86
368	20250109	124800	27915782000	919000	920000	922000	919000	192
369	20250109	124700	27739107000	920000	920000	922000	920000	32
370	20250109	124600	27709639000	920000	921000	921000	920000	49
371	20250109	124500	27664520000	922000	920000	922000	920000	173
372	20250109	124400	27505152000	920000	921000	922000	920000	88
373	20250109	124300	27424085000	922000	923000	923000	921000	68
374	20250109	124200	27361376000	922000	921000	922000	921000	83
375	20250109	124100	27284865000	922000	924000	924000	921000	94
376	20250109	124000	27198198000	922000	923000	924000	922000	116
377	20250109	123900	27091131000	922000	924000	924000	921000	154
378	20250109	123800	26949115000	921000	921000	923000	920000	161
379	20250109	123700	26800608000	920000	921000	921000	920000	44
380	20250109	123600	26760098000	921000	921000	921000	920000	24
381	20250109	123500	26738011000	920000	920000	922000	919000	94
382	20250109	123400	26651486000	920000	921000	921000	920000	50
383	20250109	123300	26605458000	921000	921000	922000	921000	22
384	20250109	123200	26585195000	921000	919000	922000	919000	139
385	20250109	123100	26457220000	919000	920000	920000	918000	156
386	20250109	123000	26313827000	919000	920000	921000	919000	110
387	20250109	122900	26212620000	920000	920000	921000	920000	57
388	20250109	122800	26160149000	923000	922000	923000	921000	147
389	20250109	122700	26024685000	922000	922000	922000	922000	52
390	20250109	122600	25976741000	923000	923000	923000	921000	167
391	20250109	122500	25822708000	922000	921000	923000	921000	46
392	20250109	122400	25780314000	921000	922000	923000	921000	99
393	20250109	122300	25689020000	922000	923000	924000	922000	70
394	20250109	122200	25624448000	923000	923000	923000	922000	105
395	20250109	122100	25527541000	923000	924000	924000	922000	131
396	20250109	122000	25406568000	924000	924000	925000	922000	54
397	20250109	121900	25356701000	923000	924000	924000	922000	160
398	20250109	121800	25209035000	923000	924000	924000	923000	51
399	20250109	121700	25161915000	923000	925000	926000	923000	160
400	20250109	121600	25013952000	924000	921000	925000	921000	189
401	20250109	121500	24839485000	922000	922000	925000	920000	278
402	20250109	121400	24583116000	922000	924000	925000	922000	221
403	20250109	121300	24378942000	924000	925000	926000	924000	82
404	20250109	121200	24303098000	926000	927000	927000	925000	219
405	20250109	121100	24100238000	927000	925000	927000	924000	296
406	20250109	121000	23826230000	925000	924000	925000	924000	60
407	20250109	120900	23770749000	924000	921000	925000	921000	581
408	20250109	120800	23234404000	921000	920000	922000	920000	234
409	20250109	120700	23018893000	921000	921000	922000	920000	197
410	20250109	120600	22837399000	920000	920000	922000	920000	103
411	20250109	120500	22742557000	921000	920000	921000	920000	62
412	20250109	120400	22685482000	920000	920000	921000	920000	71
413	20250109	120300	22620140000	920000	920000	921000	920000	119
414	20250109	120200	22510656000	921000	921000	921000	920000	46
415	20250109	120100	22468304000	920000	919000	921000	919000	83
416	20250109	120000	22391947000	920000	921000	921000	919000	174
417	20250109	115900	22231878000	920000	920000	921000	920000	19
418	20250109	115800	22214391000	920000	920000	922000	920000	91
419	20250109	115700	22130605000	920000	920000	920000	919000	47
420	20250109	115600	22087375000	921000	922000	923000	920000	182
421	20250109	115500	21919728000	922000	919000	922000	919000	287
422	20250109	115400	21655341000	919000	918000	920000	918000	70
423	20250109	115300	21590998000	918000	919000	919000	918000	51
424	20250109	115200	21544153000	919000	920000	920000	919000	62
425	20250109	115100	21487153000	920000	918000	920000	918000	87
426	20250109	115000	21407179000	918000	919000	919000	918000	46
427	20250109	114900	21364918000	918000	919000	920000	918000	49
428	20250109	114800	21319890000	918000	918000	920000	918000	84
429	20250109	114700	21242715000	918000	919000	920000	918000	138
430	20250109	114600	21115896000	919000	920000	920000	919000	120
431	20250109	114500	21005608000	922000	921000	922000	921000	320
432	20250109	114400	20710637000	922000	919000	922000	919000	139
433	20250109	114300	20582683000	919000	920000	920000	919000	47
434	20250109	114200	20539448000	921000	919000	921000	919000	169
435	20250109	114100	20383894000	919000	919000	920000	919000	35
436	20250109	114000	20351706000	920000	920000	921000	920000	166
437	20250109	113900	20198963000	919000	918000	920000	917000	70
438	20250109	113800	20134625000	918000	921000	921000	918000	244
439	20250109	113700	19910187000	922000	917000	922000	916000	589
440	20250109	113600	19368986000	915000	914000	916000	914000	225
441	20250109	113500	19163043000	914000	913000	915000	913000	32
442	20250109	113400	19133795000	913000	913000	914000	913000	66
443	20250109	113300	19073488000	913000	912000	914000	912000	87
444	20250109	113200	18994060000	912000	912000	913000	912000	55
445	20250109	113100	18943882000	912000	912000	913000	912000	55
446	20250109	113000	18893719000	912000	912000	913000	912000	43
447	20250109	112900	18854482000	912000	912000	913000	912000	119
448	20250109	112800	18745951000	913000	913000	914000	912000	156
449	20250109	112700	18603606000	913000	914000	915000	913000	117
450	20250109	112600	18496682000	914000	915000	915000	914000	122
451	20250109	112500	18385103000	915000	916000	916000	915000	221
452	20250109	112400	18182737000	916000	915000	916000	913000	533
453	20250109	112300	17695257000	916000	917000	917000	916000	84
454	20250109	112200	17618282000	917000	918000	918000	915000	338
455	20250109	112100	17308340000	918000	918000	918000	917000	102
456	20250109	112000	17214722000	918000	916000	918000	915000	296
457	20250109	111900	16943268000	916000	915000	916000	915000	132
458	20250109	111800	16822395000	915000	916000	916000	913000	379
459	20250109	111700	16475625000	916000	915000	916000	915000	111
460	20250109	111600	16373964000	916000	915000	916000	914000	212
461	20250109	111500	16179963000	915000	917000	917000	914000	345
462	20250109	111400	15864200000	917000	914000	917000	913000	191
463	20250109	111300	15689424000	913000	909000	914000	909000	338
464	20250109	111200	15381555000	909000	906000	909000	906000	323
465	20250109	111100	15087984000	908000	907000	908000	906000	103
466	20250109	111000	14994502000	906000	906000	907000	905000	82
467	20250109	110900	14920201000	905000	907000	908000	905000	102
468	20250109	110800	14827776000	908000	908000	909000	907000	38
469	20250109	110700	14793272000	909000	907000	909000	907000	117
470	20250109	110600	14687038000	907000	905000	908000	904000	264
471	20250109	110500	14447878000	905000	904000	906000	903000	198
472	20250109	110400	14268740000	905000	907000	908000	904000	230
473	20250109	110300	14060371000	907000	908000	908000	907000	111
474	20250109	110200	13959609000	908000	907000	908000	906000	169
475	20250109	110100	13806269000	907000	904000	907000	903000	412
476	20250109	110000	13433496000	903000	902000	904000	900000	260
477	20250109	105900	13198832000	901000	901000	901000	900000	51
478	20250109	105800	13152888000	900000	901000	902000	900000	87
479	20250109	105700	13074514000	902000	901000	902000	901000	65
480	20250109	105600	13015892000	902000	902000	902000	901000	41
481	20250109	105500	12978927000	901000	902000	902000	901000	32
482	20250109	105400	12950072000	902000	902000	903000	901000	154
483	20250109	105300	12811192000	901000	900000	902000	900000	206
484	20250109	105200	12625639000	900000	899000	900000	898000	187
485	20250109	105100	12457472000	900000	901000	901000	899000	142
486	20250109	105000	12329656000	901000	899000	901000	899000	80
487	20250109	104900	12257657000	898000	901000	901000	896000	59
488	20250109	104800	12204604000	901000	898000	901000	895000	343
489	20250109	104700	11895941000	898000	897000	899000	894000	123
490	20250109	104600	11785554000	894000	895000	896000	894000	82
491	20250109	104500	11712089000	895000	892000	895000	892000	251
492	20250109	104400	11487697000	893000	893000	893000	892000	61
493	20250109	104300	11433248000	893000	892000	893000	892000	31
494	20250109	104200	11405586000	892000	892000	893000	892000	244
495	20250109	104100	11187928000	892000	893000	894000	892000	19
496	20250109	104000	11170965000	892000	893000	894000	892000	11
497	20250109	103900	11161143000	893000	892000	893000	892000	123
498	20250109	103800	11051323000	892000	892000	893000	892000	21
499	20250109	103700	11032589000	893000	892000	893000	892000	25
500	20250109	103600	11010287000	892000	893000	893000	892000	24
501	20250109	103500	10988862000	893000	893000	893000	893000	43
502	20250109	103400	10950463000	893000	893000	894000	893000	83
503	20250109	103300	10876343000	893000	893000	894000	893000	27
504	20250109	103200	10852231000	893000	893000	893000	892000	242
505	20250109	103100	10636148000	893000	893000	894000	892000	177
506	20250109	103000	10478127000	893000	893000	894000	893000	16
507	20250109	102900	10463838000	893000	893000	894000	893000	99
508	20250109	102800	10375429000	893000	893000	893000	892000	56
509	20250109	102700	10325423000	893000	893000	894000	892000	55
510	20250109	102600	10276317000	893000	892000	893000	892000	21
511	20250109	102500	10257577000	892000	892000	893000	892000	77
512	20250109	102400	10188840000	892000	894000	894000	892000	93
513	20250109	102300	10105785000	894000	893000	894000	892000	39
514	20250109	102200	10070968000	893000	894000	894000	893000	7
515	20250109	102100	10064715000	893000	894000	894000	893000	27
516	20250109	102000	10040602000	894000	894000	895000	893000	50
517	20250109	101900	9995910000	894000	892000	894000	892000	97
518	20250109	101800	9909248000	892000	892000	893000	892000	13
519	20250109	101700	9897650000	893000	893000	895000	893000	59
520	20250109	101600	9844960000	894000	894000	894000	894000	18
521	20250109	101500	9828868000	894000	894000	895000	894000	18
522	20250109	101400	9812773000	895000	892000	895000	892000	270
523	20250109	101300	9571344000	892000	892000	893000	891000	37
524	20250109	101200	9538345000	892000	892000	892000	891000	69
525	20250109	101100	9476807000	892000	891000	893000	891000	39
526	20250109	101000	9442015000	891000	893000	893000	891000	32
527	20250109	100900	9413471000	893000	892000	893000	892000	27
528	20250109	100800	9389367000	892000	893000	893000	892000	38
529	20250109	100700	9355449000	893000	893000	894000	892000	99
530	20250109	100600	9267046000	894000	892000	894000	892000	165
531	20250109	100500	9119618000	892000	893000	893000	892000	62
532	20250109	100400	9064264000	893000	892000	893000	891000	52
533	20250109	100300	9017868000	891000	891000	892000	891000	17
534	20250109	100200	9002711000	892000	891000	892000	890000	43
535	20250109	100100	8964391000	891000	891000	891000	890000	35
536	20250109	100000	8933208000	891000	892000	892000	891000	76
537	20250109	095900	8865445000	891000	891000	892000	890000	50
538	20250109	095800	8820895000	891000	891000	892000	891000	33
539	20250109	095700	8791491000	891000	894000	894000	891000	34
540	20250109	095600	8761154000	893000	892000	894000	892000	55
541	20250109	095500	8712054000	892000	893000	893000	892000	54
542	20250109	095400	8663846000	892000	892000	894000	892000	85
543	20250109	095300	8587962000	892000	892000	894000	892000	80
544	20250109	095200	8516532000	893000	894000	894000	892000	93
545	20250109	095100	8433443000	894000	894000	895000	893000	75
546	20250109	095000	8366394000	893000	894000	895000	893000	65
547	20250109	094900	8308296000	895000	893000	895000	891000	160
548	20250109	094800	8165470000	893000	892000	893000	891000	82
549	20250109	094700	8092309000	892000	892000	894000	892000	23
550	20250109	094600	8071787000	892000	894000	895000	892000	97
551	20250109	094500	7985093000	894000	894000	895000	894000	99
552	20250109	094400	7896530000	894000	892000	894000	892000	169
553	20250109	094300	7745567000	892000	892000	893000	891000	31
554	20250109	094200	7717926000	892000	891000	893000	890000	65
555	20250109	094100	7659944000	890000	890000	891000	890000	28
556	20250109	094000	7635020000	889000	892000	893000	888000	649
557	20250109	093900	7057219000	891000	889000	892000	888000	109
558	20250109	093800	6960164000	889000	887000	890000	887000	181
559	20250109	093700	6799190000	888000	888000	889000	887000	228
560	20250109	093600	6596733000	888000	887000	890000	886000	257
561	20250109	093500	6368696000	888000	888000	889000	887000	125
562	20250109	093400	6257662000	888000	888000	889000	888000	181
563	20250109	093300	6096924000	888000	889000	890000	888000	81
564	20250109	093200	6024977000	889000	889000	890000	889000	59
565	20250109	093100	5972515000	889000	889000	890000	889000	121
566	20250109	093000	5864926000	890000	889000	891000	889000	206
567	20250109	092900	5681604000	889000	889000	890000	889000	233
568	20250109	092800	5474450000	890000	891000	892000	890000	907
569	20250109	092700	4666883000	891000	891000	892000	891000	67
570	20250109	092600	4607166000	891000	892000	892000	891000	50
571	20250109	092500	4562595000	892000	892000	893000	891000	166
572	20250109	092400	4414531000	892000	891000	893000	891000	96
573	20250109	092300	4328880000	891000	894000	894000	891000	59
574	20250109	092200	4276252000	892000	892000	895000	891000	132
575	20250109	092100	4158397000	892000	893000	895000	892000	185
576	20250109	092000	3993136000	893000	893000	894000	892000	65
577	20250109	091900	3935105000	893000	893000	894000	892000	389
578	20250109	091800	3587792000	894000	896000	896000	894000	244
579	20250109	091700	3369458000	896000	896000	897000	895000	176
580	20250109	091600	3211783000	896000	895000	896000	894000	160
581	20250109	091500	3068613000	895000	895000	896000	895000	84
582	20250109	091400	2993399000	895000	895000	896000	894000	82
583	20250109	091300	2920012000	894000	894000	896000	894000	79
584	20250109	091200	2849319000	894000	895000	895000	893000	134
585	20250109	091100	2729464000	895000	896000	897000	895000	145
586	20250109	091000	2599588000	896000	897000	899000	896000	139
587	20250109	090900	2474737000	899000	894000	899000	893000	281
588	20250109	090800	2222834000	894000	895000	895000	893000	177
589	20250109	090700	2064627000	895000	897000	897000	894000	365
590	20250109	090600	1737911000	897000	898000	898000	896000	53
591	20250109	090500	1690368000	897000	896000	899000	896000	104
592	20250109	090400	1596968000	896000	900000	900000	896000	124
593	20250109	090300	1485736000	900000	896000	901000	896000	178
594	20250109	090200	1325751000	896000	895000	901000	894000	450
595	20250109	090100	921785000	896000	896000	900000	893000	681
596	20250109	090000	312006000	896000	900000	901000	895000	347