KissMeData/058470/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194000	11019035100	198900	198900	198900	198900	3074
3	20250110	193900	11019035100	198900	198900	198900	198900	0
4	20250110	193800	11019035100	198900	198900	198900	198900	0
5	20250110	193700	11019035100	198900	198900	198900	198900	0
6	20250110	193600	11019035100	198900	198900	198900	198900	0
7	20250110	193500	11019035100	198900	198900	198900	198900	0
8	20250110	193400	11019035100	198900	198900	198900	198900	0
9	20250110	193300	11019035100	198900	198900	198900	198900	0
10	20250110	193200	11019035100	198900	198900	198900	198900	0
11	20250110	193100	11019035100	198900	198900	198900	198900	0
12	20250110	193000	11019035100	198900	198900	198900	198900	0
13	20250110	192900	11019035100	198900	198900	198900	198900	0
14	20250110	192800	11019035100	198900	198900	198900	198900	0
15	20250110	192700	11019035100	198900	198900	198900	198900	0
16	20250110	192600	11019035100	198900	198900	198900	198900	0
17	20250110	192500	11019035100	198900	198900	198900	198900	0
18	20250110	192400	11019035100	198900	198900	198900	198900	0
19	20250110	192300	11019035100	198900	198900	198900	198900	0
20	20250110	192200	11019035100	198900	198900	198900	198900	0
21	20250110	192100	11019035100	198900	198900	198900	198900	0
22	20250110	192000	11019035100	198900	198900	198900	198900	0
23	20250110	191900	11019035100	198900	198900	198900	198900	0
24	20250110	191800	11019035100	198900	198900	198900	198900	0
25	20250110	191700	11019035100	198900	198900	198900	198900	0
26	20250110	191600	11019035100	198900	198900	198900	198900	0
27	20250110	191500	11019035100	198900	198900	198900	198900	0
28	20250110	191400	11019035100	198900	198900	198900	198900	0
29	20250110	191300	11019035100	198900	198900	198900	198900	0
30	20250110	191200	11019035100	198900	198900	198900	198900	0
31	20250110	191100	11019035100	198900	198900	198900	198900	0
32	20250110	191000	11019035100	198900	198900	198900	198900	3074
33	20250110	190900	11019035100	198900	198900	198900	198900	0
34	20250110	190800	11019035100	198900	198900	198900	198900	0
35	20250110	190700	11019035100	198900	198900	198900	198900	0
36	20250110	190600	11019035100	198900	198900	198900	198900	0
37	20250110	190500	11019035100	198900	198900	198900	198900	0
38	20250110	190400	11019035100	198900	198900	198900	198900	0
39	20250110	190300	11019035100	198900	198900	198900	198900	0
40	20250110	190200	11019035100	198900	198900	198900	198900	0
41	20250110	190100	11019035100	198900	198900	198900	198900	0
42	20250110	190000	11019035100	198900	198900	198900	198900	0
43	20250110	185900	11019035100	198900	198900	198900	198900	0
44	20250110	185800	11019035100	198900	198900	198900	198900	0
45	20250110	185700	11019035100	198900	198900	198900	198900	0
46	20250110	185600	11019035100	198900	198900	198900	198900	0
47	20250110	185500	11019035100	198900	198900	198900	198900	0
48	20250110	185400	11019035100	198900	198900	198900	198900	0
49	20250110	185300	11019035100	198900	198900	198900	198900	0
50	20250110	185200	11019035100	198900	198900	198900	198900	0
51	20250110	185100	11019035100	198900	198900	198900	198900	0
52	20250110	185000	11019035100	198900	198900	198900	198900	0
53	20250110	184900	11019035100	198900	198900	198900	198900	0
54	20250110	184800	11019035100	198900	198900	198900	198900	0
55	20250110	184700	11019035100	198900	198900	198900	198900	0
56	20250110	184600	11019035100	198900	198900	198900	198900	0
57	20250110	184500	11019035100	198900	198900	198900	198900	0
58	20250110	184400	11019035100	198900	198900	198900	198900	0
59	20250110	184300	11019035100	198900	198900	198900	198900	0
60	20250110	184200	11019035100	198900	198900	198900	198900	0
61	20250110	184100	11019035100	198900	198900	198900	198900	0
62	20250110	184000	11019035100	198900	198900	198900	198900	3074
63	20250110	183900	11019035100	198900	198900	198900	198900	0
64	20250110	183800	11019035100	198900	198900	198900	198900	0
65	20250110	183700	11019035100	198900	198900	198900	198900	0
66	20250110	183600	11019035100	198900	198900	198900	198900	0
67	20250110	183500	11019035100	198900	198900	198900	198900	0
68	20250110	183400	11019035100	198900	198900	198900	198900	0
69	20250110	183300	11019035100	198900	198900	198900	198900	0
70	20250110	183200	11019035100	198900	198900	198900	198900	0
71	20250110	183100	11019035100	198900	198900	198900	198900	0
72	20250110	183000	11019035100	198900	198900	198900	198900	0
73	20250110	182900	11019035100	198900	198900	198900	198900	0
74	20250110	182800	11019035100	198900	198900	198900	198900	0
75	20250110	182700	11019035100	198900	198900	198900	198900	0
76	20250110	182600	11019035100	198900	198900	198900	198900	0
77	20250110	182500	11019035100	198900	198900	198900	198900	0
78	20250110	182400	11019035100	198900	198900	198900	198900	0
79	20250110	182300	11019035100	198900	198900	198900	198900	0
80	20250110	182200	11019035100	198900	198900	198900	198900	0
81	20250110	182100	11019035100	198900	198900	198900	198900	0
82	20250110	182000	11019035100	198900	198900	198900	198900	0
83	20250110	181900	11019035100	198900	198900	198900	198900	0
84	20250110	181800	11019035100	198900	198900	198900	198900	0
85	20250110	181700	11019035100	198900	198900	198900	198900	0
86	20250110	181600	11019035100	198900	198900	198900	198900	0
87	20250110	181500	11019035100	198900	198900	198900	198900	0
88	20250110	181400	11019035100	198900	198900	198900	198900	0
89	20250110	181300	11019035100	198900	198900	198900	198900	0
90	20250110	181200	11019035100	198900	198900	198900	198900	0
91	20250110	181100	11019035100	198900	198900	198900	198900	0
92	20250110	181000	11019035100	198900	198900	198900	198900	3074
93	20250110	180900	11019035100	198900	198900	198900	198900	0
94	20250110	180800	11019035100	198900	198900	198900	198900	0
95	20250110	180700	11019035100	198900	198900	198900	198900	0
96	20250110	180600	11019035100	198900	198900	198900	198900	0
97	20250110	180500	11019035100	198900	198900	198900	198900	0
98	20250110	180400	11019035100	198900	198900	198900	198900	0
99	20250110	180300	11019035100	198900	198900	198900	198900	0
100	20250110	180200	11019035100	198900	198900	198900	198900	0
101	20250110	180100	11019035100	198900	198900	198900	198900	0
102	20250110	180000	11019035100	198900	198900	198900	198900	0
103	20250110	175900	11019035100	198900	198900	198900	198900	0
104	20250110	175800	11019035100	198900	198900	198900	198900	0
105	20250110	175700	11019035100	198900	198900	198900	198900	0
106	20250110	175600	11019035100	198900	198900	198900	198900	0
107	20250110	175500	11019035100	198900	198900	198900	198900	0
108	20250110	175400	11019035100	198900	198900	198900	198900	0
109	20250110	175300	11019035100	198900	198900	198900	198900	0
110	20250110	175200	11019035100	198900	198900	198900	198900	0
111	20250110	175100	11019035100	198900	198900	198900	198900	0
112	20250110	175000	11019035100	198900	198900	198900	198900	0
113	20250110	174900	11019035100	198900	198900	198900	198900	0
114	20250110	174800	11019035100	198900	198900	198900	198900	0
115	20250110	174700	11019035100	198900	198900	198900	198900	0
116	20250110	174600	11019035100	198900	198900	198900	198900	0
117	20250110	174500	11019035100	198900	198900	198900	198900	0
118	20250110	174400	11019035100	198900	198900	198900	198900	0
119	20250110	174300	11019035100	198900	198900	198900	198900	0
120	20250110	174200	11019035100	198900	198900	198900	198900	0
121	20250110	174100	11019035100	198900	198900	198900	198900	0
122	20250110	174000	11019035100	198900	198900	198900	198900	3074
123	20250110	173900	11019035100	198900	198900	198900	198900	0
124	20250110	173800	11019035100	198900	198900	198900	198900	0
125	20250110	173700	11019035100	198900	198900	198900	198900	0
126	20250110	173600	11019035100	198900	198900	198900	198900	0
127	20250110	173500	11019035100	198900	198900	198900	198900	0
128	20250110	173400	11019035100	198900	198900	198900	198900	0
129	20250110	173300	11019035100	198900	198900	198900	198900	0
130	20250110	173200	11019035100	198900	198900	198900	198900	0
131	20250110	173100	11019035100	198900	198900	198900	198900	0
132	20250110	173000	11019035100	198900	198900	198900	198900	0
133	20250110	172900	11019035100	198900	198900	198900	198900	0
134	20250110	172800	11019035100	198900	198900	198900	198900	0
135	20250110	172700	11019035100	198900	198900	198900	198900	0
136	20250110	172600	11019035100	198900	198900	198900	198900	0
137	20250110	172500	11019035100	198900	198900	198900	198900	0
138	20250110	172400	11019035100	198900	198900	198900	198900	0
139	20250110	172300	11019035100	198900	198900	198900	198900	0
140	20250110	172200	11019035100	198900	198900	198900	198900	0
141	20250110	172100	11019035100	198900	198900	198900	198900	0
142	20250110	172000	11019035100	198900	198900	198900	198900	0
143	20250110	171900	11019035100	198900	198900	198900	198900	0
144	20250110	171800	11019035100	198900	198900	198900	198900	0
145	20250110	171700	11019035100	198900	198900	198900	198900	0
146	20250110	171600	11019035100	198900	198900	198900	198900	0
147	20250110	171500	11019035100	198900	198900	198900	198900	0
148	20250110	171400	11019035100	198900	198900	198900	198900	0
149	20250110	171300	11019035100	198900	198900	198900	198900	0
150	20250110	171200	11019035100	198900	198900	198900	198900	0
151	20250110	171100	11019035100	198900	198900	198900	198900	0
152	20250110	171000	11019035100	198900	198900	198900	198900	3074
153	20250110	170900	11019035100	198900	198900	198900	198900	0
154	20250110	170800	11019035100	198900	198900	198900	198900	0
155	20250110	170700	11019035100	198900	198900	198900	198900	0
156	20250110	170600	11019035100	198900	198900	198900	198900	0
157	20250110	170500	11019035100	198900	198900	198900	198900	0
158	20250110	170400	11019035100	198900	198900	198900	198900	0
159	20250110	170300	11019035100	198900	198900	198900	198900	0
160	20250110	170200	11019035100	198900	198900	198900	198900	0
161	20250110	170100	11019035100	198900	198900	198900	198900	0
162	20250110	170000	11019035100	198900	198900	198900	198900	0
163	20250110	165900	11019035100	198900	198900	198900	198900	0
164	20250110	165800	11019035100	198900	198900	198900	198900	0
165	20250110	165700	11019035100	198900	198900	198900	198900	0
166	20250110	165600	11019035100	198900	198900	198900	198900	0
167	20250110	165500	11019035100	198900	198900	198900	198900	0
168	20250110	165400	11019035100	198900	198900	198900	198900	0
169	20250110	165300	11019035100	198900	198900	198900	198900	0
170	20250110	165200	11019035100	198900	198900	198900	198900	0
171	20250110	165100	11019035100	198900	198900	198900	198900	0
172	20250110	165000	11019035100	198900	198900	198900	198900	0
173	20250110	164900	11019035100	198900	198900	198900	198900	0
174	20250110	164800	11019035100	198900	198900	198900	198900	0
175	20250110	164700	11019035100	198900	198900	198900	198900	0
176	20250110	164600	11019035100	198900	198900	198900	198900	0
177	20250110	164500	11019035100	198900	198900	198900	198900	0
178	20250110	164400	11019035100	198900	198900	198900	198900	0
179	20250110	164300	11019035100	198900	198900	198900	198900	0
180	20250110	164200	11019035100	198900	198900	198900	198900	0
181	20250110	164100	11019035100	198900	198900	198900	198900	0
182	20250110	164000	11019035100	198900	198900	198900	198900	3074
183	20250110	163900	11019035100	198900	198900	198900	198900	0
184	20250110	163800	11019035100	198900	198900	198900	198900	0
185	20250110	163700	11019035100	198900	198900	198900	198900	0
186	20250110	163600	11019035100	198900	198900	198900	198900	0
187	20250110	163500	11019035100	198900	198900	198900	198900	0
188	20250110	163400	11019035100	198900	198900	198900	198900	0
189	20250110	163300	11019035100	198900	198900	198900	198900	0
190	20250110	163200	11019035100	198900	198900	198900	198900	0
191	20250110	163100	11019035100	198900	198900	198900	198900	0
192	20250110	163000	11019035100	198900	198900	198900	198900	0
193	20250110	162900	11019035100	198900	198900	198900	198900	0
194	20250110	162800	11019035100	198900	198900	198900	198900	0
195	20250110	162700	11019035100	198900	198900	198900	198900	0
196	20250110	162600	11019035100	198900	198900	198900	198900	0
197	20250110	162500	11019035100	198900	198900	198900	198900	0
198	20250110	162400	11019035100	198900	198900	198900	198900	0
199	20250110	162300	11019035100	198900	198900	198900	198900	0
200	20250110	162200	11019035100	198900	198900	198900	198900	0
201	20250110	162100	11019035100	198900	198900	198900	198900	0
202	20250110	162000	11019035100	198900	198900	198900	198900	0
203	20250110	161900	11019035100	198900	198900	198900	198900	0
204	20250110	161800	11019035100	198900	198900	198900	198900	0
205	20250110	161700	11019035100	198900	198900	198900	198900	0
206	20250110	161600	11019035100	198900	198900	198900	198900	0
207	20250110	161500	11019035100	198900	198900	198900	198900	0
208	20250110	161400	11019035100	198900	198900	198900	198900	0
209	20250110	161300	11019035100	198900	198900	198900	198900	0
210	20250110	161200	11019035100	198900	198900	198900	198900	0
211	20250110	161100	11019035100	198900	198900	198900	198900	0
212	20250110	161000	11019035100	198900	198900	198900	198900	3074
213	20250110	160900	11019035100	198900	198900	198900	198900	0
214	20250110	160800	11019035100	198900	198900	198900	198900	0
215	20250110	160700	11019035100	198900	198900	198900	198900	0
216	20250110	160600	11019035100	198900	198900	198900	198900	0
217	20250110	160500	11019035100	198900	198900	198900	198900	0
218	20250110	160400	11019035100	198900	198900	198900	198900	0
219	20250110	160300	11019035100	198900	198900	198900	198900	0
220	20250110	160200	11019035100	198900	198900	198900	198900	0
221	20250110	160100	11019035100	198900	198900	198900	198900	0
222	20250110	160000	11019035100	198900	198900	198900	198900	0
223	20250110	155900	11019035100	198900	198900	198900	198900	0
224	20250110	155800	11019035100	198900	198900	198900	198900	0
225	20250110	155700	11019035100	198900	198900	198900	198900	0
226	20250110	155600	11019035100	198900	198900	198900	198900	0
227	20250110	155500	11019035100	198900	198900	198900	198900	0
228	20250110	155400	11019035100	198900	198900	198900	198900	0
229	20250110	155300	11019035100	198900	198900	198900	198900	0
230	20250110	155200	11019035100	198900	198900	198900	198900	0
231	20250110	155100	11019035100	198900	198900	198900	198900	0
232	20250110	155000	11019035100	198900	198900	198900	198900	0
233	20250110	154900	11019035100	198900	198900	198900	198900	0
234	20250110	154800	11019035100	198900	198900	198900	198900	0
235	20250110	154700	11019035100	198900	198900	198900	198900	0
236	20250110	154600	11019035100	198900	198900	198900	198900	0
237	20250110	154500	11019035100	198900	198900	198900	198900	0
238	20250110	154400	11019035100	198900	198900	198900	198900	0
239	20250110	154300	11019035100	198900	198900	198900	198900	0
240	20250110	154200	11019035100	198900	198900	198900	198900	0
241	20250110	154100	11019035100	198900	198900	198900	198900	0
242	20250110	154000	11019035100	198900	198900	198900	198900	3074
243	20250110	153900	11019035100	198900	198900	198900	198900	0
244	20250110	153800	11019035100	198900	198900	198900	198900	0
245	20250110	153700	11019035100	198900	198900	198900	198900	0
246	20250110	153600	11019035100	198900	198900	198900	198900	0
247	20250110	153500	11019035100	198900	198900	198900	198900	0
248	20250110	153400	11019035100	198900	198900	198900	198900	0
249	20250110	153300	11019035100	198900	198900	198900	198900	0
250	20250110	153200	11019035100	198900	198900	198900	198900	0
251	20250110	153100	11019035100	198900	198900	198900	198900	0
252	20250110	153000	11019035100	198900	198900	198900	198900	3074
253	20250110	152900	10407616500	199200	199200	199200	199200	0
254	20250110	152800	10407616500	199200	199200	199200	199200	0
255	20250110	152700	10407616500	199200	199200	199200	199200	0
256	20250110	152600	10407616500	199200	199200	199200	199200	0
257	20250110	152500	10407616500	199200	199200	199200	199200	0
258	20250110	152400	10407616500	199200	199200	199200	199200	0
259	20250110	152300	10407616500	199200	199200	199200	199200	0
260	20250110	152200	10407616500	199200	199200	199200	199200	0
261	20250110	152100	10407616500	199200	199200	199200	199200	0
262	20250110	152000	10407616500	199200	199200	199200	199200	0
263	20250110	151900	10407616500	199200	199100	199500	199000	298
264	20250110	151800	10348233100	199200	199100	199200	199000	260
265	20250110	151700	10296466500	199200	199100	199300	199000	256
266	20250110	151600	10245460600	199100	199100	199400	199000	160
267	20250110	151500	10213594700	199200	199000	199300	199000	103
268	20250110	151400	10193085500	199000	199100	199200	199000	303
269	20250110	151300	10132775000	199000	199000	199200	199000	276
270	20250110	151200	10077826900	199100	199000	199100	199000	156
271	20250110	151100	10046780000	199000	199100	199100	199000	235
272	20250110	151000	10000005100	199100	199100	199100	199100	118
273	20250110	150900	9976511300	199100	199100	199200	199100	116
274	20250110	150800	9953415100	199200	199100	199200	199100	118
275	20250110	150700	9929919800	199100	199100	199300	199100	115
276	20250110	150600	9907020000	199200	199000	199200	199000	192
277	20250110	150500	9868794700	199000	199000	199100	199000	595
278	20250110	150400	9750357000	199000	199000	199100	199000	115
279	20250110	150300	9727464400	199000	199000	199100	199000	561
280	20250110	150200	9615823700	199000	199200	199200	199000	595
281	20250110	150100	9497362700	199100	199200	199200	199100	149
282	20250110	150000	9467689000	199200	199200	199300	199200	72
283	20250110	145900	9453345700	199300	199300	199400	199200	95
284	20250110	145800	9434419800	199300	199300	199400	199200	329
285	20250110	145700	9368859800	199200	199200	199300	199200	429
286	20250110	145600	9283401800	199200	199300	199300	199200	138
287	20250110	145500	9255909400	199300	199300	199400	199300	393
288	20250110	145400	9177582900	199300	199300	199400	199300	94
289	20250110	145300	9158848000	199300	199400	199400	199300	55
290	20250110	145200	9147885300	199300	199400	199500	199300	163
291	20250110	145100	9115392400	199500	199400	199500	199400	81
292	20250110	145000	9099240200	199400	199400	199500	199400	229
293	20250110	144900	9053577300	199400	199400	199500	199400	42
294	20250110	144800	9045202100	199500	199400	199500	199400	104
295	20250110	144700	9024464200	199400	199500	199600	199400	282
296	20250110	144600	8968204100	199600	199600	199700	199500	560
297	20250110	144500	8856444400	199600	199700	199700	199600	65
298	20250110	144400	8843468800	199700	199600	199700	199600	89
299	20250110	144300	8825701200	199600	199600	199700	199600	57
300	20250110	144200	8814323900	199600	199600	199700	199600	68
301	20250110	144100	8800751000	199600	199700	199700	199600	74
302	20250110	144000	8785977600	199600	199600	199700	199600	110
303	20250110	143900	8764021100	199600	199600	199700	199600	384
304	20250110	143800	8687372500	199600	199600	199800	199600	208
305	20250110	143700	8645852400	199700	199800	199800	199700	86
306	20250110	143600	8628677700	199700	199700	199800	199700	57
307	20250110	143500	8617294400	199800	199700	199800	199700	309
308	20250110	143400	8555585000	199800	199700	199800	199700	68
309	20250110	143300	8542004500	199800	199600	199800	199600	143
310	20250110	143200	8513456800	199600	199600	199800	199600	72
311	20250110	143100	8499080100	199700	199800	199800	199700	57
312	20250110	143000	8487696000	199700	199700	199900	199600	110
313	20250110	142900	8465728800	199700	199800	199800	199700	107
314	20250110	142800	8444355700	199800	199700	199800	199700	44
315	20250110	142700	8435567600	199700	199800	199800	199600	144
316	20250110	142600	8406815200	199800	199800	199800	199600	70
317	20250110	142500	8392835500	199700	199700	199800	199600	92
318	20250110	142400	8374464000	199700	199800	199800	199700	40
319	20250110	142300	8366475100	199900	199700	199900	199700	110
320	20250110	142200	8344503200	199800	199800	199900	199600	66
321	20250110	142100	8331323500	199600	199700	199800	199600	532
322	20250110	142000	8225082100	199800	199900	199900	199700	72
323	20250110	141900	8210696800	199900	199900	199900	199800	36
324	20250110	141800	8203502600	199900	199800	199900	199800	100
325	20250110	141700	8183521800	199800	199900	199900	199800	208
326	20250110	141600	8141962000	199900	199900	199900	199800	77
327	20250110	141500	8126575700	199800	199900	199900	199800	112
328	20250110	141400	8104194700	199900	199800	199900	199800	56
329	20250110	141300	8093004200	199900	199900	200000	199800	72
330	20250110	141200	8078614000	199800	199900	199900	199800	59
331	20250110	141100	8066822800	199900	199800	199900	199800	79
332	20250110	141000	8051036300	199800	199900	199900	199800	96
333	20250110	140900	8031851600	199800	199900	200000	199800	177
334	20250110	140800	7996469000	200000	200000	200000	199900	41
335	20250110	140700	7988272100	199900	200000	200000	199900	72
336	20250110	140600	7973878700	199900	199900	200000	199900	76
337	20250110	140500	7958684400	200000	200000	200000	199900	59
338	20250110	140400	7946889300	199900	199900	200500	199900	83
339	20250110	140300	7930291100	200000	200500	200500	199900	54
340	20250110	140200	7919490100	200500	200000	200500	199900	66
341	20250110	140100	7906289200	200000	200000	200500	199900	38
342	20250110	140000	7898687300	199900	199900	200500	199900	89
343	20250110	135900	7880889600	200000	200000	200500	199900	110
344	20250110	135800	7858889400	199900	200000	200500	199900	88
345	20250110	135700	7841292500	200000	199900	200500	199900	33
346	20250110	135600	7834693800	200000	200000	200000	199900	39
347	20250110	135500	7826894500	199900	199900	200500	199900	104
348	20250110	135400	7806098600	200000	200000	200500	199900	61
349	20250110	135300	7793899700	200000	200000	200000	199900	65
350	20250110	135200	7780902000	200000	199900	200000	199900	28
351	20250110	135100	7775303500	199900	200000	200500	199900	70
352	20250110	135000	7761306400	200000	200000	200000	199900	94
353	20250110	134900	7742509300	200000	200000	200500	199900	58
354	20250110	134800	7730908800	200000	200000	200500	199900	94
355	20250110	134700	7712110700	200500	200000	200500	199900	70
356	20250110	134600	7698111600	199900	199900	200500	199900	76
357	20250110	134500	7682912400	200000	200000	200000	199900	80
358	20250110	134400	7666918000	200000	200500	200500	199900	55
359	20250110	134300	7655917800	200000	200000	200000	200000	61
360	20250110	134200	7643717800	200000	200000	200500	199900	50
361	20250110	134100	7633719500	200000	200000	200000	199800	127
362	20250110	134000	7608325700	200000	199900	200500	199900	39
363	20250110	133900	7600527100	199900	200000	200500	199900	127
364	20250110	133800	7575129400	200500	199900	200500	199900	39
365	20250110	133700	7567327500	199900	199900	200000	199900	60
366	20250110	133600	7555331300	200000	199900	200500	199900	43
367	20250110	133500	7546731700	199900	199800	200500	199800	72
368	20250110	133400	7532331300	199900	200000	200000	199800	36
369	20250110	133300	7525134300	199800	200000	200000	199800	95
370	20250110	133200	7506146200	200000	199900	200000	199900	128
371	20250110	133100	7480552500	199900	199900	200500	199900	32
372	20250110	133000	7474152200	200000	200000	200500	199900	202
373	20250110	132900	7433753400	200000	200500	200500	200000	51
374	20250110	132800	7423552400	200000	200000	200500	199900	111
375	20250110	132700	7401354600	200000	199700	200500	199700	61
376	20250110	132600	7389159400	200000	199800	200000	199700	101
377	20250110	132500	7368969500	199800	199900	200000	199600	51
378	20250110	132400	7358780000	199600	199700	199900	199600	76
379	20250110	132300	7343598800	199600	199700	199900	199500	103
380	20250110	132200	7323037700	199800	199700	199800	199500	129
381	20250110	132100	7297282400	199600	199700	199700	199500	54
382	20250110	132000	7286504200	199600	199700	199700	199600	71
383	20250110	131900	7272332200	199600	199600	199700	199600	50
384	20250110	131800	7262351900	199600	199700	199800	199600	126
385	20250110	131700	7237197500	199700	199900	199900	199600	46
386	20250110	131600	7228009700	199700	199700	199800	199600	176
387	20250110	131500	7192876100	199700	199800	199800	199700	150
388	20250110	131400	7162910800	199800	199700	200000	199700	67
389	20250110	131300	7149521600	199700	199900	200000	199700	196
390	20250110	131200	7110346000	199900	199700	200000	199700	283
391	20250110	131100	7053785700	199900	199900	199900	199600	226
392	20250110	131000	7008646100	199900	199900	199900	199500	106
393	20250110	130900	6987476600	199600	199300	199600	199300	195
394	20250110	130800	6948592000	199300	199500	199500	199300	232
395	20250110	130700	6902345900	199400	199200	199400	199200	359
396	20250110	130600	6830776100	199200	200000	200000	199200	2707
397	20250110	130500	6290419700	199900	200500	200500	199900	3546
398	20250110	130400	5580425000	200500	200500	201000	200500	41
399	20250110	130300	5572204000	200500	200500	201000	200500	74
400	20250110	130200	5557361000	200500	201000	201000	200500	60
401	20250110	130100	5545323000	200500	201000	201000	200500	82
402	20250110	130000	5528870000	201000	200500	201000	200500	51
403	20250110	125900	5518641000	200500	201000	201000	200500	29
404	20250110	125800	5512816500	201500	200500	201500	200500	10
405	20250110	125700	5510808000	200500	201000	201000	200500	80
406	20250110	125600	5494740000	201000	201000	201500	201000	80
407	20250110	125500	5478659500	201000	201000	201000	200500	33
408	20250110	125400	5472039000	201000	201000	201000	200500	128
409	20250110	125300	5446311500	201000	201500	201500	201000	42
410	20250110	125200	5437869000	201000	201000	201000	201000	5
411	20250110	125100	5436864000	200500	201000	201500	200500	26
412	20250110	125000	5431640000	201000	200500	201000	200500	29
413	20250110	124900	5425824000	200500	201500	201500	200500	10
414	20250110	124800	5423816000	201500	201500	201500	200500	32
415	20250110	124700	5417387500	201500	201500	201500	201500	3
416	20250110	124600	5416783000	201000	201000	201000	200500	61
417	20250110	124500	5404536000	201000	201500	201500	201000	10
418	20250110	124400	5402525500	201000	201000	201500	201000	13
419	20250110	124300	5399912000	201000	201000	201500	201000	11
420	20250110	124200	5397700000	201000	201000	201500	201000	45
421	20250110	124100	5388648000	201000	201000	201500	201000	64
422	20250110	124000	5375783500	200500	201000	201500	200500	235
423	20250110	123900	5328571000	201000	201500	201500	201000	14
424	20250110	123800	5325753000	201500	201000	201500	201000	31
425	20250110	123700	5319521500	201500	201000	201500	201000	31
426	20250110	123600	5313290000	201500	201000	201500	201000	2
427	20250110	123500	5312887500	201500	201000	201500	201000	9
428	20250110	123400	5311077500	201000	201500	201500	201000	29
429	20250110	123300	5305247500	201500	201000	201500	201000	5
430	20250110	123200	5304241000	201000	201000	201500	201000	16
431	20250110	123100	5301022500	201000	201000	201000	201000	34
432	20250110	123000	5294188500	201000	201500	201500	201000	53
433	20250110	122900	5283535000	201500	201000	201500	201000	38
434	20250110	122800	5275896000	201000	201000	201500	201000	6
435	20250110	122700	5274689000	201000	201000	201000	201000	23
436	20250110	122600	5270066000	201500	201500	201500	201000	10
437	20250110	122500	5268055000	201000	201000	201000	201000	5
438	20250110	122400	5267050000	201000	201000	201500	201000	11
439	20250110	122300	5264835500	201000	201000	201000	201000	47
440	20250110	122200	5255388500	201500	201500	201500	201000	6
441	20250110	122100	5254181500	201000	201000	201000	201000	10
442	20250110	122000	5252171500	201000	201000	201500	201000	151
443	20250110	121900	5221819500	200500	201000	201500	200500	279
444	20250110	121800	5165741000	201000	201000	201500	201000	28
445	20250110	121700	5160112000	201000	201500	201500	201000	5
446	20250110	121600	5159106000	201000	201000	201000	201000	14
447	20250110	121500	5156292000	201000	201000	201500	201000	43
448	20250110	121400	5147648000	201000	201000	201000	201000	0
449	20250110	121300	5147648000	201000	201000	201500	201000	7
450	20250110	121200	5146240000	201000	201000	201500	200500	31
451	20250110	121100	5140009500	201000	201500	201500	200500	59
452	20250110	121000	5128157500	201000	201000	201000	201000	14
453	20250110	120900	5125343500	201000	201500	201500	201000	25
454	20250110	120800	5120314500	201500	200500	201500	200500	44
455	20250110	120700	5111485500	200500	200500	201500	200500	14
456	20250110	120600	5108675000	201000	201000	201500	201000	74
457	20250110	120500	5093800500	201000	201000	201500	201000	63
458	20250110	120400	5081136500	201000	201500	201500	200500	85
459	20250110	120300	5064047500	201000	201000	201500	201000	5
460	20250110	120200	5063042000	201000	201000	201000	201000	2
461	20250110	120100	5062640000	201500	201000	201500	201000	16
462	20250110	120000	5059422000	201500	201000	201500	200500	36
463	20250110	115900	5052185500	201500	201000	201500	200500	14
464	20250110	115800	5049372000	201000	201500	201500	201000	9
465	20250110	115700	5047560000	201000	201000	201000	201000	8
466	20250110	115600	5045952000	201500	201000	201500	200500	86
467	20250110	115500	5028677000	201000	201000	201500	201000	14
468	20250110	115400	5025862000	201000	201000	201500	201000	15
469	20250110	115300	5022845500	201000	201000	201000	200500	60
470	20250110	115200	5010813000	201000	201500	201500	201000	226
471	20250110	115100	4965385000	201000	201000	201000	201000	9
472	20250110	115000	4963576000	201000	201000	201500	201000	13
473	20250110	114900	4960961000	201500	201000	201500	201000	12
474	20250110	114800	4958546500	201000	201000	201500	201000	32
475	20250110	114700	4952112500	201000	201000	201500	201000	9
476	20250110	114600	4950302000	201000	201500	201500	201000	11
477	20250110	114500	4948089500	201000	201000	201000	200500	74
478	20250110	114400	4933222000	201000	201000	201500	201000	11
479	20250110	114300	4931009000	201000	201500	201500	201000	18
480	20250110	114200	4927389000	200500	201000	201500	200500	61
481	20250110	114100	4915128000	201000	201000	201500	201000	450
482	20250110	114000	4824667000	201500	201500	201500	201500	15
483	20250110	113900	4821644500	201500	201500	201500	201000	17
484	20250110	113800	4818220500	201500	201000	201500	201000	38
485	20250110	113700	4810567000	201000	201000	201500	201000	36
486	20250110	113600	4803329500	201000	201500	201500	201000	18
487	20250110	113500	4799706500	201500	201500	201500	201500	43
488	20250110	113400	4791042000	201000	201500	201500	201000	17
489	20250110	113300	4787621000	201500	201500	202000	201000	51
490	20250110	113200	4777355000	201500	201500	202000	201500	11
491	20250110	113100	4775136500	201500	201500	202000	201000	79
492	20250110	113000	4759220000	201000	201500	202000	201000	14
493	20250110	112900	4756399500	201500	201500	202000	201000	38
494	20250110	112800	4748742000	201500	201000	201500	201000	30
495	20250110	112700	4742702500	201000	201000	201500	201000	31
496	20250110	112600	4736459500	201500	201000	201500	201000	57
497	20250110	112500	4724996500	201000	201000	201500	200500	966
498	20250110	112400	4530681000	201000	201500	201500	200500	119
499	20250110	112300	4506785500	201000	201500	201500	200500	14
500	20250110	112200	4503972000	201000	201000	201000	200500	37
501	20250110	112100	4496549000	200500	200500	201000	200500	14
502	20250110	112000	4493736500	200500	201000	201000	200500	91
503	20250110	111900	4475464000	201000	201000	201500	201000	24
504	20250110	111800	4470637000	201000	201000	201000	200500	168
505	20250110	111700	4436936000	200500	201500	201500	200500	14
506	20250110	111600	4434122000	201500	200500	201500	200500	107
507	20250110	111500	4412637000	200500	201000	201500	200500	61
508	20250110	111400	4400392000	201000	201000	201000	200500	94
509	20250110	111300	4381539500	201000	201000	201500	200500	70
510	20250110	111200	4367468000	201000	201000	201500	201000	14
511	20250110	111100	4364652000	201000	201000	201000	201000	11
512	20250110	111000	4362441000	201500	201000	201500	201000	248
513	20250110	110900	4312544500	201000	201000	201500	201000	83
514	20250110	110800	4295860000	201000	201000	201000	200500	19
515	20250110	110700	4292042500	201000	200500	201500	200500	40
516	20250110	110600	4284001500	201000	201500	201500	201000	46
517	20250110	110500	4274754000	201000	200500	201500	200500	125
518	20250110	110400	4249632500	201000	200500	201000	200500	36
519	20250110	110300	4242404500	200500	200500	201000	200500	49
520	20250110	110200	4232569500	201000	200500	201000	200500	16
521	20250110	110100	4229357000	200500	200500	201000	200500	39
522	20250110	110000	4221526000	200500	200500	201500	200500	54
523	20250110	105900	4210686000	201000	201000	201000	200500	332
524	20250110	105800	4143960500	201000	201000	201500	201000	29
525	20250110	105700	4138130000	201000	201000	201500	201000	12
526	20250110	105600	4135717000	201500	201000	201500	201000	8
527	20250110	105500	4134108000	201000	201000	201500	201000	41
528	20250110	105400	4125865000	201000	201000	201500	201000	126
529	20250110	105300	4100478500	201500	201000	201500	201000	12
530	20250110	105200	4098065500	201000	201500	201500	201000	27
531	20250110	105100	4092634500	201000	201500	201500	201000	45
532	20250110	105000	4083580500	201500	201000	201500	201000	108
533	20250110	104900	4061851500	201000	201000	201500	201000	19
534	20250110	104800	4058031000	201000	201000	202000	201000	603
535	20250110	104700	3936787000	201500	201500	201500	201000	59
536	20250110	104600	3924921500	201500	201500	202000	201000	47
537	20250110	104500	3915450500	201500	201500	201500	201000	179
538	20250110	104400	3879386500	201500	202000	202000	201000	101
539	20250110	104300	3859041500	201500	201500	201500	201500	42
540	20250110	104200	3850578500	201500	201500	202000	201000	157
541	20250110	104100	3818939000	201500	201500	201500	201000	311
542	20250110	104000	3756394500	202000	201500	202000	201500	33
543	20250110	103900	3749744000	201500	201500	201500	201500	28
544	20250110	103800	3744102000	201500	201000	202000	200500	422
545	20250110	103700	3659142500	200500	201000	201500	200500	466
546	20250110	103600	3565545000	201000	201000	201000	200500	1170
547	20250110	103500	3330649500	201000	201000	201500	201000	36
548	20250110	103400	3323400500	201000	201000	201500	201000	14
549	20250110	103300	3320584000	201000	201000	201500	201000	83
550	20250110	103200	3303883500	201500	201000	201500	201000	94
551	20250110	103100	3284944000	201500	201000	201500	201000	28
552	20250110	103000	3279314500	201500	201500	201500	201000	81
553	20250110	102900	3263008000	201000	201500	202000	201000	74
554	20250110	102800	3248089000	202000	202000	202000	201500	232
555	20250110	102700	3201339000	202000	202000	202000	202000	13
556	20250110	102600	3198713000	202000	202000	202000	201500	199
557	20250110	102500	3158545500	201500	201500	201500	201500	36
558	20250110	102400	3151291500	201500	202000	202000	201500	186
559	20250110	102300	3113802000	202000	202500	202500	201500	99
560	20250110	102200	3093777000	202500	202000	202500	201500	233
561	20250110	102100	3046778000	202000	202000	202000	202000	30
562	20250110	102000	3040718000	202000	202000	202500	202000	121
563	20250110	101900	3016262500	202000	202500	202500	202000	51
564	20250110	101800	3005946500	202500	202000	202500	202000	32
565	20250110	101700	2999475000	202500	202000	203000	202000	74
566	20250110	101600	2984498500	202500	202500	202500	202500	29
567	20250110	101500	2978626000	202500	203000	203000	202500	5
568	20250110	101400	2977613000	202500	203000	203000	202500	33
569	20250110	101300	2970917000	202500	202000	203000	201500	316
570	20250110	101200	2907065000	203000	202500	203000	202500	47
571	20250110	101100	2897528500	202500	203000	203000	202500	234
572	20250110	101000	2850130000	202500	202500	203000	202500	171
573	20250110	100900	2815497000	202500	202500	202500	202500	26
574	20250110	100800	2810232000	203000	203000	203000	202500	52
575	20250110	100700	2799678000	202500	202500	203000	202500	50
576	20250110	100600	2789530500	203000	203000	203000	203000	318
577	20250110	100500	2724976500	203000	202500	203500	202500	279
578	20250110	100400	2668287500	202500	202500	203000	202500	26
579	20250110	100300	2663022000	203000	202500	203000	202500	69
580	20250110	100200	2649034000	202500	202500	203000	202500	35
581	20250110	100100	2641933000	202500	202000	203000	202000	60
582	20250110	100000	2629795500	202500	202000	203000	202000	91
583	20250110	095900	2611366000	202500	202000	202500	202000	246
584	20250110	095800	2561554500	202000	202000	202500	201500	88
585	20250110	095700	2543774000	202000	202000	202000	202000	69
586	20250110	095600	2529836000	202000	201500	202000	201500	126
587	20250110	095500	2504388500	201500	201500	201500	201500	19
588	20250110	095400	2500560000	201500	201500	201500	201000	140
589	20250110	095300	2472398500	202000	201000	202000	201000	87
590	20250110	095200	2454855500	201000	201500	201500	201000	23
591	20250110	095100	2450225000	201500	202000	202000	201500	68
592	20250110	095000	2436518000	202000	201500	202000	201000	149
593	20250110	094900	2406498000	201000	201000	201500	201000	36
594	20250110	094800	2399254500	201500	201500	202000	201500	393
595	20250110	094700	2320058500	201500	201500	202500	201500	76
596	20250110	094600	2304711500	201500	202500	202500	201500	120
597	20250110	094500	2280530500	202000	202000	202000	202000	204
598	20250110	094400	2239322500	203000	202000	203000	202000	115
599	20250110	094300	2216073000	202000	202500	202500	201500	128
600	20250110	094200	2190240500	202000	202000	202500	202000	122
601	20250110	094100	2165592500	202000	202000	202500	202000	137
602	20250110	094000	2137905000	202000	202000	202000	202000	51
603	20250110	093900	2127603000	202000	202000	202000	202000	211
604	20250110	093800	2084981000	202000	202500	203000	202000	835
605	20250110	093700	1915928500	202500	202500	202500	202500	235
606	20250110	093600	1868341000	202500	203000	203000	202500	123
607	20250110	093500	1843374000	203000	203000	203500	203000	60
608	20250110	093400	1831193000	203000	203000	203500	203000	78
609	20250110	093300	1815358500	203000	202500	204000	202500	449
610	20250110	093200	1724075000	203000	203000	203000	203000	146
611	20250110	093100	1694437000	203000	203000	203000	202500	140
612	20250110	093000	1666032000	203000	203000	203000	202500	59
613	20250110	092900	1654063000	203000	203500	203500	203000	150
614	20250110	092800	1623572000	203500	203000	203500	202000	294
615	20250110	092700	1564042500	203000	203000	203000	202500	57
616	20250110	092600	1552476000	203000	203000	203500	202500	41
617	20250110	092500	1544152500	203000	202000	203000	202000	324
618	20250110	092400	1478391000	202500	202000	203000	202000	88
619	20250110	092300	1460571500	202500	202500	202500	202500	64
620	20250110	092200	1447611500	202500	202000	203000	202000	121
621	20250110	092100	1423129000	202000	202000	202500	202000	181
622	20250110	092000	1386565000	202500	202500	203000	202000	434
623	20250110	091900	1298682500	202500	203000	203000	202500	311
624	20250110	091800	1235620000	203000	203500	203500	203000	326
625	20250110	091700	1169339000	203500	203500	203500	203500	10
626	20250110	091600	1167304000	204000	203500	204000	203500	94
627	20250110	091500	1148174500	203500	204000	204000	203500	135
628	20250110	091400	1120687500	204000	204500	204500	203000	1243
629	20250110	091300	867215000	204500	205000	205000	204500	454
630	20250110	091200	774176000	205500	204000	205500	203500	334
631	20250110	091100	705850000	204000	203500	204000	203500	64
632	20250110	091000	692823000	204000	204000	204000	203500	279
633	20250110	090900	636016000	202500	203000	203500	202500	175
634	20250110	090800	600485000	203000	203500	204000	203000	632
635	20250110	090700	471911500	203500	203000	203500	202500	196
636	20250110	090600	432095000	202500	203000	203000	202500	106
637	20250110	090500	410629500	203000	202500	203000	202000	186
638	20250110	090400	372982500	202000	203500	203500	202000	134
639	20250110	090300	345865500	202500	202000	203500	201500	549
640	20250110	090200	234918500	203000	203000	203500	202000	505
641	20250110	090100	132614000	203000	202000	203500	202000	109
642	20250110	090000	110489000	202000	202500	205000	201500	546