KissMeData/002380/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183700	5770399000	240000	240000	240000	240000	936
3	20250108	183600	5770399000	240000	240000	240000	240000	0
4	20250108	183500	5770399000	240000	240000	240000	240000	0
5	20250108	183400	5770399000	240000	240000	240000	240000	0
6	20250108	183300	5770399000	240000	240000	240000	240000	0
7	20250108	183200	5770399000	240000	240000	240000	240000	0
8	20250108	183100	5770399000	240000	240000	240000	240000	0
9	20250108	183000	5770399000	240000	240000	240000	240000	0
10	20250108	182900	5770399000	240000	240000	240000	240000	0
11	20250108	182800	5770399000	240000	240000	240000	240000	0
12	20250108	182700	5770399000	240000	240000	240000	240000	0
13	20250108	182600	5770399000	240000	240000	240000	240000	0
14	20250108	182500	5770399000	240000	240000	240000	240000	0
15	20250108	182400	5770399000	240000	240000	240000	240000	0
16	20250108	182300	5770399000	240000	240000	240000	240000	0
17	20250108	182200	5770399000	240000	240000	240000	240000	0
18	20250108	182100	5770399000	240000	240000	240000	240000	0
19	20250108	182000	5770399000	240000	240000	240000	240000	0
20	20250108	181900	5770399000	240000	240000	240000	240000	0
21	20250108	181800	5770399000	240000	240000	240000	240000	0
22	20250108	181700	5770399000	240000	240000	240000	240000	0
23	20250108	181600	5770399000	240000	240000	240000	240000	0
24	20250108	181500	5770399000	240000	240000	240000	240000	0
25	20250108	181400	5770399000	240000	240000	240000	240000	0
26	20250108	181300	5770399000	240000	240000	240000	240000	0
27	20250108	181200	5770399000	240000	240000	240000	240000	0
28	20250108	181100	5770399000	240000	240000	240000	240000	0
29	20250108	181000	5770399000	240000	240000	240000	240000	0
30	20250108	180900	5770399000	240000	240000	240000	240000	0
31	20250108	180800	5770399000	240000	240000	240000	240000	0
32	20250108	180700	5770399000	240000	240000	240000	240000	936
33	20250108	180600	5770399000	240000	240000	240000	240000	0
34	20250108	180500	5770399000	240000	240000	240000	240000	0
35	20250108	180400	5770399000	240000	240000	240000	240000	0
36	20250108	180300	5770399000	240000	240000	240000	240000	0
37	20250108	180200	5770399000	240000	240000	240000	240000	0
38	20250108	180100	5770399000	240000	240000	240000	240000	0
39	20250108	180000	5770399000	240000	240000	240000	240000	0
40	20250108	175900	5770399000	240000	240000	240000	240000	0
41	20250108	175800	5770399000	240000	240000	240000	240000	0
42	20250108	175700	5770399000	240000	240000	240000	240000	0
43	20250108	175600	5770399000	240000	240000	240000	240000	0
44	20250108	175500	5770399000	240000	240000	240000	240000	0
45	20250108	175400	5770399000	240000	240000	240000	240000	0
46	20250108	175300	5770399000	240000	240000	240000	240000	0
47	20250108	175200	5770399000	240000	240000	240000	240000	0
48	20250108	175100	5770399000	240000	240000	240000	240000	0
49	20250108	175000	5770399000	240000	240000	240000	240000	0
50	20250108	174900	5770399000	240000	240000	240000	240000	0
51	20250108	174800	5770399000	240000	240000	240000	240000	0
52	20250108	174700	5770399000	240000	240000	240000	240000	0
53	20250108	174600	5770399000	240000	240000	240000	240000	0
54	20250108	174500	5770399000	240000	240000	240000	240000	0
55	20250108	174400	5770399000	240000	240000	240000	240000	0
56	20250108	174300	5770399000	240000	240000	240000	240000	0
57	20250108	174200	5770399000	240000	240000	240000	240000	0
58	20250108	174100	5770399000	240000	240000	240000	240000	0
59	20250108	174000	5770399000	240000	240000	240000	240000	0
60	20250108	173900	5770399000	240000	240000	240000	240000	0
61	20250108	173800	5770399000	240000	240000	240000	240000	0
62	20250108	173700	5770399000	240000	240000	240000	240000	936
63	20250108	173600	5770399000	240000	240000	240000	240000	0
64	20250108	173500	5770399000	240000	240000	240000	240000	0
65	20250108	173400	5770399000	240000	240000	240000	240000	0
66	20250108	173300	5770399000	240000	240000	240000	240000	0
67	20250108	173200	5770399000	240000	240000	240000	240000	0
68	20250108	173100	5770399000	240000	240000	240000	240000	0
69	20250108	173000	5770399000	240000	240000	240000	240000	0
70	20250108	172900	5770399000	240000	240000	240000	240000	0
71	20250108	172800	5770399000	240000	240000	240000	240000	0
72	20250108	172700	5770399000	240000	240000	240000	240000	0
73	20250108	172600	5770399000	240000	240000	240000	240000	0
74	20250108	172500	5770399000	240000	240000	240000	240000	0
75	20250108	172400	5770399000	240000	240000	240000	240000	0
76	20250108	172300	5770399000	240000	240000	240000	240000	0
77	20250108	172200	5770399000	240000	240000	240000	240000	0
78	20250108	172100	5770399000	240000	240000	240000	240000	0
79	20250108	172000	5770399000	240000	240000	240000	240000	0
80	20250108	171900	5770399000	240000	240000	240000	240000	0
81	20250108	171800	5770399000	240000	240000	240000	240000	0
82	20250108	171700	5770399000	240000	240000	240000	240000	0
83	20250108	171600	5770399000	240000	240000	240000	240000	0
84	20250108	171500	5770399000	240000	240000	240000	240000	0
85	20250108	171400	5770399000	240000	240000	240000	240000	0
86	20250108	171300	5770399000	240000	240000	240000	240000	0
87	20250108	171200	5770399000	240000	240000	240000	240000	0
88	20250108	171100	5770399000	240000	240000	240000	240000	0
89	20250108	171000	5770399000	240000	240000	240000	240000	0
90	20250108	170900	5770399000	240000	240000	240000	240000	0
91	20250108	170800	5770399000	240000	240000	240000	240000	0
92	20250108	170700	5770399000	240000	240000	240000	240000	936
93	20250108	170600	5770399000	240000	240000	240000	240000	0
94	20250108	170500	5770399000	240000	240000	240000	240000	0
95	20250108	170400	5770399000	240000	240000	240000	240000	0
96	20250108	170300	5770399000	240000	240000	240000	240000	0
97	20250108	170200	5770399000	240000	240000	240000	240000	0
98	20250108	170100	5770399000	240000	240000	240000	240000	0
99	20250108	170000	5770399000	240000	240000	240000	240000	0
100	20250108	165900	5770399000	240000	240000	240000	240000	0
101	20250108	165800	5770399000	240000	240000	240000	240000	0
102	20250108	165700	5770399000	240000	240000	240000	240000	0
103	20250108	165600	5770399000	240000	240000	240000	240000	0
104	20250108	165500	5770399000	240000	240000	240000	240000	0
105	20250108	165400	5770399000	240000	240000	240000	240000	0
106	20250108	165300	5770399000	240000	240000	240000	240000	0
107	20250108	165200	5770399000	240000	240000	240000	240000	0
108	20250108	165100	5770399000	240000	240000	240000	240000	0
109	20250108	165000	5770399000	240000	240000	240000	240000	0
110	20250108	164900	5770399000	240000	240000	240000	240000	0
111	20250108	164800	5770399000	240000	240000	240000	240000	0
112	20250108	164700	5770399000	240000	240000	240000	240000	0
113	20250108	164600	5770399000	240000	240000	240000	240000	0
114	20250108	164500	5770399000	240000	240000	240000	240000	0
115	20250108	164400	5770399000	240000	240000	240000	240000	0
116	20250108	164300	5770399000	240000	240000	240000	240000	0
117	20250108	164200	5770399000	240000	240000	240000	240000	0
118	20250108	164100	5770399000	240000	240000	240000	240000	0
119	20250108	164000	5770399000	240000	240000	240000	240000	0
120	20250108	163900	5770399000	240000	240000	240000	240000	0
121	20250108	163800	5770399000	240000	240000	240000	240000	0
122	20250108	163700	5770399000	240000	240000	240000	240000	936
123	20250108	163600	5770399000	240000	240000	240000	240000	0
124	20250108	163500	5770399000	240000	240000	240000	240000	0
125	20250108	163400	5770399000	240000	240000	240000	240000	0
126	20250108	163300	5770399000	240000	240000	240000	240000	0
127	20250108	163200	5770399000	240000	240000	240000	240000	0
128	20250108	163100	5770399000	240000	240000	240000	240000	0
129	20250108	163000	5770399000	240000	240000	240000	240000	0
130	20250108	162900	5770399000	240000	240000	240000	240000	0
131	20250108	162800	5770399000	240000	240000	240000	240000	0
132	20250108	162700	5770399000	240000	240000	240000	240000	0
133	20250108	162600	5770399000	240000	240000	240000	240000	0
134	20250108	162500	5770399000	240000	240000	240000	240000	0
135	20250108	162400	5770399000	240000	240000	240000	240000	0
136	20250108	162300	5770399000	240000	240000	240000	240000	0
137	20250108	162200	5770399000	240000	240000	240000	240000	0
138	20250108	162100	5770399000	240000	240000	240000	240000	0
139	20250108	162000	5770399000	240000	240000	240000	240000	0
140	20250108	161900	5770399000	240000	240000	240000	240000	0
141	20250108	161800	5770399000	240000	240000	240000	240000	0
142	20250108	161700	5770399000	240000	240000	240000	240000	0
143	20250108	161600	5770399000	240000	240000	240000	240000	0
144	20250108	161500	5770399000	240000	240000	240000	240000	0
145	20250108	161400	5770399000	240000	240000	240000	240000	0
146	20250108	161300	5770399000	240000	240000	240000	240000	0
147	20250108	161200	5770399000	240000	240000	240000	240000	0
148	20250108	161100	5770399000	240000	240000	240000	240000	0
149	20250108	161000	5770399000	240000	240000	240000	240000	0
150	20250108	160900	5770399000	240000	240000	240000	240000	0
151	20250108	160800	5770399000	240000	240000	240000	240000	0
152	20250108	160700	5770399000	240000	240000	240000	240000	936
153	20250108	160600	5770399000	240000	240000	240000	240000	0
154	20250108	160500	5770399000	240000	240000	240000	240000	0
155	20250108	160400	5770399000	240000	240000	240000	240000	0
156	20250108	160300	5770399000	240000	240000	240000	240000	0
157	20250108	160200	5770399000	240000	240000	240000	240000	0
158	20250108	160100	5770399000	240000	240000	240000	240000	0
159	20250108	160000	5770399000	240000	240000	240000	240000	0
160	20250108	155900	5770399000	240000	240000	240000	240000	0
161	20250108	155800	5770399000	240000	240000	240000	240000	0
162	20250108	155700	5770399000	240000	240000	240000	240000	0
163	20250108	155600	5770399000	240000	240000	240000	240000	0
164	20250108	155500	5770399000	240000	240000	240000	240000	0
165	20250108	155400	5770399000	240000	240000	240000	240000	0
166	20250108	155300	5770399000	240000	240000	240000	240000	0
167	20250108	155200	5770399000	240000	240000	240000	240000	0
168	20250108	155100	5770399000	240000	240000	240000	240000	0
169	20250108	155000	5770399000	240000	240000	240000	240000	0
170	20250108	154900	5770399000	240000	240000	240000	240000	0
171	20250108	154800	5770399000	240000	240000	240000	240000	0
172	20250108	154700	5770399000	240000	240000	240000	240000	0
173	20250108	154600	5770399000	240000	240000	240000	240000	0
174	20250108	154500	5770399000	240000	240000	240000	240000	0
175	20250108	154400	5770399000	240000	240000	240000	240000	0
176	20250108	154300	5770399000	240000	240000	240000	240000	0
177	20250108	154200	5770399000	240000	240000	240000	240000	0
178	20250108	154100	5770399000	240000	240000	240000	240000	0
179	20250108	154000	5770399000	240000	240000	240000	240000	0
180	20250108	153900	5770399000	240000	240000	240000	240000	0
181	20250108	153800	5770399000	240000	240000	240000	240000	0
182	20250108	153700	5770399000	240000	240000	240000	240000	936
183	20250108	153600	5770399000	240000	240000	240000	240000	0
184	20250108	153500	5770399000	240000	240000	240000	240000	0
185	20250108	153400	5770399000	240000	240000	240000	240000	0
186	20250108	153300	5770399000	240000	240000	240000	240000	0
187	20250108	153200	5770399000	240000	240000	240000	240000	0
188	20250108	153100	5770399000	240000	240000	240000	240000	0
189	20250108	153000	5770399000	240000	240000	240000	240000	936
190	20250108	152900	5545759000	240500	240500	240500	240500	0
191	20250108	152800	5545759000	240500	240500	240500	240500	0
192	20250108	152700	5545759000	240500	240500	240500	240500	0
193	20250108	152600	5545759000	240500	240500	240500	240500	0
194	20250108	152500	5545759000	240500	240500	240500	240500	0
195	20250108	152400	5545759000	240500	240500	240500	240500	0
196	20250108	152300	5545759000	240500	240500	240500	240500	0
197	20250108	152200	5545759000	240500	240500	240500	240500	0
198	20250108	152100	5545759000	240500	240500	240500	240500	0
199	20250108	152000	5545759000	240500	240500	240500	240500	0
200	20250108	151900	5545759000	240500	240000	240500	240000	55
201	20250108	151800	5532543000	240500	240000	240500	240000	20
202	20250108	151700	5527741500	240000	240000	240500	240000	56
203	20250108	151600	5514280500	240000	240000	240500	240000	18
204	20250108	151500	5509958500	240500	240500	240500	240000	99
205	20250108	151400	5486195000	240000	240500	240500	240000	68
206	20250108	151300	5469860000	240500	240500	240500	240000	31
207	20250108	151200	5462405000	240500	240500	240500	240000	31
208	20250108	151100	5454950000	240500	240500	240500	240500	67
209	20250108	151000	5438836500	240500	240500	240500	240000	34
210	20250108	150900	5430662000	240500	240500	240500	240500	49
211	20250108	150800	5418877500	240500	240500	240500	240000	30
212	20250108	150700	5411663000	240500	240500	240500	240000	56
213	20250108	150600	5398195500	240500	240500	240500	240000	33
214	20250108	150500	5390260000	240500	240500	240500	240000	32
215	20250108	150400	5382564500	240500	240500	240500	240000	30
216	20250108	150300	5375350000	240500	241000	241000	240500	57
217	20250108	150200	5361628000	241000	241000	241000	240500	31
218	20250108	150100	5354157500	241000	240500	241000	240500	37
219	20250108	150000	5345255500	240500	240500	240500	240000	136
220	20250108	145900	5312598500	240500	240500	240500	240000	36
221	20250108	145800	5303941000	241000	241000	241000	240500	38
222	20250108	145700	5294787000	241000	240500	241000	240500	27
223	20250108	145600	5288292500	240500	241000	241000	240500	7
224	20250108	145500	5286607500	240500	240500	241000	240500	56
225	20250108	145400	5273125000	240500	240000	240500	240000	47
226	20250108	145300	5261822000	240500	240500	240500	240500	33
227	20250108	145200	5253885500	240500	240500	240500	240000	33
228	20250108	145100	5245949500	240500	240500	240500	240500	28
229	20250108	145000	5239215500	240000	240500	240500	240000	54
230	20250108	144900	5226239500	240500	240000	240500	240000	32
231	20250108	144800	5218544000	240500	240000	240500	240000	35
232	20250108	144700	5210127500	240500	240500	240500	240500	31
233	20250108	144600	5202672000	240500	240500	240500	240500	82
234	20250108	144500	5182951000	240000	240500	241000	240000	80
235	20250108	144400	5163735500	240500	240500	240500	240000	41
236	20250108	144300	5153875500	240500	240500	240500	240000	36
237	20250108	144200	5145218000	240500	240000	241000	240000	44
238	20250108	144100	5134629000	241000	240000	241000	240000	34
239	20250108	144000	5126451000	240500	240500	240500	240500	28
240	20250108	143900	5119717000	240500	240500	240500	240000	37
241	20250108	143800	5110819500	240500	240500	240500	240500	29
242	20250108	143700	5103845000	240500	240500	241000	240500	34
243	20250108	143600	5095667500	240000	241500	241500	240000	357
244	20250108	143500	5009782000	240500	241500	241500	240500	8
245	20250108	143400	5007854000	241000	240500	241000	240500	32
246	20250108	143300	5000143000	241000	241000	241000	240500	51
247	20250108	143200	4987857000	241000	241000	241000	240500	31
248	20250108	143100	4980386500	241000	241000	241000	240500	37
249	20250108	143000	4971470500	241000	241000	241000	241000	31
250	20250108	142900	4963999500	241000	241500	241500	240500	35
251	20250108	142800	4955551000	241500	241500	241500	241000	31
252	20250108	142700	4948065000	241500	241000	241500	241000	27
253	20250108	142600	4941545000	241500	241500	241500	241000	37
254	20250108	142500	4932612500	241000	241500	241500	241000	29
255	20250108	142400	4925610000	241500	241000	242000	241000	43
256	20250108	142300	4915228500	241500	241500	242000	241000	42
257	20250108	142200	4905090000	241500	241500	241500	241500	33
258	20250108	142100	4897120500	241000	241500	241500	241000	31
259	20250108	142000	4889635000	241500	241500	241500	241000	33
260	20250108	141900	4881666500	241500	241500	241500	241500	32
261	20250108	141800	4873938500	241500	241500	241500	241500	34
262	20250108	141700	4865727500	241500	241500	241500	241000	30
263	20250108	141600	4858483000	241500	241500	241500	241500	29
264	20250108	141500	4851479500	241500	241500	241500	241500	30
265	20250108	141400	4844234500	241500	241500	241500	241500	8
266	20250108	141300	4842302500	241500	241500	241500	241500	31
267	20250108	141200	4834816000	241500	241000	241500	241000	31
268	20250108	141100	4827330000	241500	241500	242000	241000	36
269	20250108	141000	4818624000	241500	241500	241500	241500	33
270	20250108	140900	4810654500	241000	241500	241500	241000	32
271	20250108	140800	4802928000	241000	241500	241500	241000	33
272	20250108	140700	4794959500	241500	241500	241500	241500	29
273	20250108	140600	4787956000	241500	241500	241500	241500	30
274	20250108	140500	4780711000	241500	241500	241500	241000	38
275	20250108	140400	4771534500	242000	242000	242000	242000	26
276	20250108	140300	4765242500	241500	241500	241500	241500	30
277	20250108	140200	4757997500	242000	241500	242000	241500	27
278	20250108	140100	4751474500	241000	241500	241500	241000	33
279	20250108	140000	4743506500	241500	241500	241500	241500	26
280	20250108	135900	4737227500	241000	241500	241500	241000	31
281	20250108	135800	4729744000	241500	241000	241500	241000	141
282	20250108	135700	4695755000	241000	241000	241000	240500	35
283	20250108	135600	4687321000	241000	241000	241000	241000	27
284	20250108	135500	4680814000	241000	241500	241500	241000	387
285	20250108	135400	4587534000	241000	241500	241500	241000	29
286	20250108	135300	4580531500	241500	241500	241500	241000	7
287	20250108	135200	4578842000	241500	241500	241500	241500	51
288	20250108	135100	4566525500	241500	241000	241500	241000	27
289	20250108	135000	4560005500	241500	241500	242000	241000	42
290	20250108	134900	4549850500	241500	242000	242500	241500	469
291	20250108	134800	4436362000	242500	242000	242500	242000	30
292	20250108	134700	4429088000	242500	242500	242500	242000	27
293	20250108	134600	4422541000	242500	242500	242500	242500	27
294	20250108	134500	4415993500	242000	241500	242500	241500	137
295	20250108	134400	4382830500	242000	241500	242000	241500	108
296	20250108	134300	4356734500	242000	242000	242000	241500	27
297	20250108	134200	4350201000	242000	242000	242000	242000	28
298	20250108	134100	4343425000	242000	241500	242000	241500	29
299	20250108	134000	4336409000	242000	242000	242500	242000	168
300	20250108	133900	4295752500	241500	242000	242000	241500	66
301	20250108	133800	4279801000	241500	242000	242000	241500	26
302	20250108	133700	4273509500	242000	241500	242000	241500	80
303	20250108	133600	4254176500	241500	242000	242000	241500	34
304	20250108	133500	4245952000	242000	242500	242500	241000	40
305	20250108	133400	4236266500	241500	242000	242000	241500	60
306	20250108	133300	4221747000	242000	242000	242000	241500	28
307	20250108	133200	4214971500	241500	242000	242000	241500	28
308	20250108	133100	4208197000	242000	241500	242000	241500	12
309	20250108	133000	4205298000	241500	242000	242000	241500	6
310	20250108	132900	4203846500	242000	241500	242000	241500	2
311	20250108	132800	4203363000	242000	242000	242000	241500	3
312	20250108	132700	4202637500	241500	242000	242000	241500	3
313	20250108	132600	4201912000	241500	241500	241500	241500	0
314	20250108	132500	4201912000	241500	241500	242500	241000	278
315	20250108	132400	4134711500	241500	242000	242000	241500	11
316	20250108	132300	4132054500	241500	242000	242000	241500	24
317	20250108	132200	4126258000	242000	242000	242000	242000	2
318	20250108	132100	4125774000	242000	241500	242000	241500	16
319	20250108	132000	4121909000	242000	242000	242000	241500	3
320	20250108	131900	4121183500	242000	242000	242000	242000	1
321	20250108	131800	4120941500	241500	242000	242000	241500	17
322	20250108	131700	4116834500	241500	241500	241500	241500	3
323	20250108	131600	4116110000	241500	241500	241500	241500	3
324	20250108	131500	4115385500	241500	242000	242000	241500	6
325	20250108	131400	4113934000	242000	242000	242000	241500	4
326	20250108	131300	4112966500	242000	242000	242000	242000	2
327	20250108	131200	4112482500	241500	241500	242000	241000	116
328	20250108	131100	4084468500	241500	242000	242000	241500	220
329	20250108	131000	4031335500	242000	242000	242500	242000	23
330	20250108	130900	4025769000	242000	242500	242500	242000	8
331	20250108	130800	4023832000	242500	242500	242500	242000	15
332	20250108	130700	4020196500	242000	242500	242500	242000	12
333	20250108	130600	4017292000	242000	242500	242500	242000	9
334	20250108	130500	4015113000	242500	242500	242500	242500	1
335	20250108	130400	4014870500	242500	241500	242500	241500	329
336	20250108	130300	3935327500	241000	241000	241000	241000	18
337	20250108	130200	3930989500	241000	241000	241000	241000	4
338	20250108	130100	3930025500	241500	241000	241500	241000	18
339	20250108	130000	3925685500	241500	241000	241500	241000	7
340	20250108	125900	3923997500	241000	241500	241500	241000	4
341	20250108	125800	3923032500	241000	241000	241000	241000	1
342	20250108	125700	3922791500	241500	241000	241500	241000	14
343	20250108	125600	3919412500	241000	241000	241500	241000	102
344	20250108	125500	3894830000	241500	241500	241500	241500	0
345	20250108	125400	3894830000	241500	241500	241500	241500	4
346	20250108	125300	3893864000	241000	241500	241500	241000	3
347	20250108	125200	3893140000	241500	241500	241500	241500	52
348	20250108	125100	3880582000	241000	241500	241500	241000	45
349	20250108	125000	3869736500	241000	241000	241000	241000	1
350	20250108	124900	3869495500	241500	241000	241500	241000	2
351	20250108	124800	3869013000	241500	241500	241500	241500	3
352	20250108	124700	3868288500	241500	241500	242000	241500	16
353	20250108	124600	3864424000	240500	240500	240500	240500	0
354	20250108	124500	3864424000	240500	241000	241500	240500	102
355	20250108	124400	3839803000	241500	241500	241500	241500	2
356	20250108	124300	3839320000	241500	241500	241500	241000	14
357	20250108	124200	3835945000	241000	241000	241000	241000	0
358	20250108	124100	3835945000	241000	241500	241500	241000	64
359	20250108	124000	3820520500	241500	242000	242000	241000	21
360	20250108	123900	3815455500	242000	242000	242000	242000	1
361	20250108	123800	3815213500	241500	241500	241500	241500	9
362	20250108	123700	3813040000	241500	241000	241500	241000	2
363	20250108	123600	3812557500	241500	241500	242000	241500	44
364	20250108	123500	3801931000	242000	242000	242000	242000	7
365	20250108	123400	3800237000	242000	242000	242000	242000	2
366	20250108	123300	3799753000	241500	241500	241500	241500	21
367	20250108	123200	3794681500	242000	242500	242500	241500	17
368	20250108	123100	3790569500	242500	242500	242500	242500	2
369	20250108	123000	3790084500	242500	242000	242500	242000	4
370	20250108	122900	3789115500	242500	242500	242500	242500	1
371	20250108	122800	3788873000	242000	242000	242000	242000	5
372	20250108	122700	3787663000	242500	242000	242500	242000	9
373	20250108	122600	3785484500	241500	242000	242000	241500	20
374	20250108	122500	3780646000	242500	242500	242500	242500	2
375	20250108	122400	3780161000	242000	242500	242500	242000	11
376	20250108	122300	3777498500	242500	242500	242500	242500	1
377	20250108	122200	3777256000	242500	242500	242500	242000	3
378	20250108	122100	3776529000	242500	242000	242500	242000	324
379	20250108	122000	3698110500	242000	242000	242000	242000	1
380	20250108	121900	3697868500	241500	241500	242000	241500	23
381	20250108	121800	3692313500	242000	242000	242000	242000	1
382	20250108	121700	3692071500	241000	241500	241500	241000	20
383	20250108	121600	3687243000	242000	241500	242000	241500	72
384	20250108	121500	3669854500	241500	241000	241500	241000	3
385	20250108	121400	3669130500	241000	241500	241500	241000	40
386	20250108	121300	3659472000	242000	242000	242000	241500	8
387	20250108	121200	3657539000	241500	242000	242000	241500	30
388	20250108	121100	3650293000	242000	241500	242000	241500	4
389	20250108	121000	3649326500	242000	242000	242000	241500	38
390	20250108	120900	3640137000	241500	241500	242000	241500	32
391	20250108	120800	3632408500	241500	241500	242000	241500	7
392	20250108	120700	3630716500	242000	241500	242000	241500	7
393	20250108	120600	3629025500	241500	242000	242000	241500	5
394	20250108	120500	3627817000	242000	242000	242000	242000	2
395	20250108	120400	3627333000	242000	242000	242000	242000	1
396	20250108	120300	3627091000	242000	242000	242000	241500	3
397	20250108	120200	3626365500	242000	242000	242000	242000	3
398	20250108	120100	3625639500	242000	242000	242000	242000	0
399	20250108	120000	3625639500	242000	241500	242000	241500	4
400	20250108	115900	3624672000	242000	242000	242500	242000	126
401	20250108	115800	3594177000	242000	242000	242000	242000	1
402	20250108	115700	3593935000	242000	242000	242000	242000	1
403	20250108	115600	3593693000	242000	242000	242000	242000	3
404	20250108	115500	3592967000	242000	242000	242000	242000	3
405	20250108	115400	3592241000	242000	242000	242000	242000	1
406	20250108	115300	3591999000	241500	242000	242500	241500	16
407	20250108	115200	3588126500	242500	241500	242500	241500	6
408	20250108	115100	3586676500	242500	242000	242500	242000	3
409	20250108	115000	3585950000	242000	242500	242500	242000	5
410	20250108	114900	3584739500	242500	242000	242500	242000	8
411	20250108	114800	3582803000	242000	242500	242500	242000	13
412	20250108	114700	3579655000	242000	242000	242000	242000	74
413	20250108	114600	3561747000	242000	242000	242000	242000	3
414	20250108	114500	3561021000	242500	242500	242500	242500	1
415	20250108	114400	3560778500	242500	242500	242500	242000	3
416	20250108	114300	3560051500	242500	242500	243000	242500	11
417	20250108	114200	3557383500	242000	242000	242500	242000	502
418	20250108	114100	3435753500	242000	242000	242000	242000	1
419	20250108	114000	3435511500	241000	241500	241500	241000	3
420	20250108	113900	3434787500	241500	241000	241500	241000	148
421	20250108	113800	3399058000	241000	241500	241500	241000	2
422	20250108	113700	3398575500	241500	241500	241500	241500	13
423	20250108	113600	3395436000	241500	241500	241500	241500	23
424	20250108	113500	3389881500	241000	241000	241000	241000	56
425	20250108	113400	3376385500	241500	241000	241500	241000	247
426	20250108	113300	3316770000	241000	241000	241000	241000	0
427	20250108	113200	3316770000	241000	241500	241500	241000	209
428	20250108	113100	3266400000	240500	240500	240500	240500	5
429	20250108	113000	3265197500	241500	241000	241500	240500	49
430	20250108	112900	3253388000	241000	241500	241500	241000	2
431	20250108	112800	3252905500	241500	241500	241500	241500	2
432	20250108	112700	3252422500	241500	241000	241500	241000	3
433	20250108	112600	3251698500	241500	241500	242000	241500	314
434	20250108	112500	3175781500	241000	241500	241500	241000	13
435	20250108	112400	3172648000	241500	241500	241500	241500	0
436	20250108	112300	3172648000	241500	241500	241500	241500	2
437	20250108	112200	3172165000	240500	241000	241000	240500	5
438	20250108	112100	3170960500	241500	241000	241500	241000	103
439	20250108	112000	3146137000	241000	240500	241000	240500	152
440	20250108	111900	3109564500	240500	240500	240500	240500	2
441	20250108	111800	3109083500	240500	240500	240500	240000	17
442	20250108	111700	3105002000	240000	240000	240000	240000	0
443	20250108	111600	3105002000	240000	240000	240000	240000	1
444	20250108	111500	3104762000	240500	240500	240500	240000	23
445	20250108	111400	3099234500	241000	241000	241000	241000	1
446	20250108	111300	3098993500	240500	240000	240500	240000	33
447	20250108	111200	3091072000	240000	240000	240000	240000	54
448	20250108	111100	3078112000	240000	240500	240500	240000	26
449	20250108	111000	3071862500	240500	241000	241000	240500	8
450	20250108	110900	3069937500	240500	241000	241000	240500	31
451	20250108	110800	3062481500	241000	241000	241000	241000	1
452	20250108	110700	3062240500	241000	240500	241000	240500	35
453	20250108	110600	3053818000	240500	241000	241000	240500	3
454	20250108	110500	3053095500	241000	241000	241000	241000	3
455	20250108	110400	3052372500	241000	241000	241000	241000	8
456	20250108	110300	3050444500	241000	240500	241000	240500	102
457	20250108	110200	3025886000	240000	240500	240500	239500	316
458	20250108	110100	2950041000	241000	241000	241000	241000	1
459	20250108	110000	2949800000	240500	240500	241500	240500	44
460	20250108	105900	2939196000	241000	240500	241000	240500	125
461	20250108	105800	2909103500	241000	241000	241000	241000	3
462	20250108	105700	2908380500	241000	240500	241000	240500	30
463	20250108	105600	2901153000	240500	241500	242000	240500	230
464	20250108	105500	2845647000	242000	242000	242000	241500	19
465	20250108	105400	2841049500	242500	242500	243000	242000	266
466	20250108	105300	2776476500	242500	242500	242500	242000	81
467	20250108	105200	2756859500	242500	242000	242500	242000	248
468	20250108	105100	2696756000	241500	241500	242500	241500	40
469	20250108	105000	2687082500	242500	242500	242500	242500	25
470	20250108	104900	2681020000	242500	242000	242500	241500	20
471	20250108	104800	2676177500	242000	242000	242500	241500	166
472	20250108	104700	2636003500	242000	242500	242500	241500	74
473	20250108	104600	2618092000	242500	242000	242500	242000	40
474	20250108	104500	2608407000	242500	242500	242500	242000	32
475	20250108	104400	2600648000	242500	242000	242500	241500	83
476	20250108	104300	2580551000	242000	242000	242500	241500	154
477	20250108	104200	2543291500	242000	241500	242500	241500	330
478	20250108	104100	2463527000	241000	241000	241500	241000	26
479	20250108	104000	2457254000	241000	241000	241500	241000	129
480	20250108	103900	2426151500	241500	241000	241500	241000	39
481	20250108	103800	2416752000	241000	241000	241000	241000	33
482	20250108	103700	2408799000	241000	242000	242000	241000	405
483	20250108	103600	2310830500	242500	242000	243000	242000	690
484	20250108	103500	2143746500	242000	242000	242000	241500	80
485	20250108	103400	2124399500	241500	241500	242000	241500	37
486	20250108	103300	2115449500	241500	241000	242000	241000	76
487	20250108	103200	2097123500	241500	241500	241500	241000	296
488	20250108	103100	2025640500	241000	241000	241000	241000	29
489	20250108	103000	2018651500	241500	240500	241500	240500	476
490	20250108	102900	1903920500	240500	241000	241000	240000	8
491	20250108	102800	1901996000	240000	240000	240500	240000	1194
492	20250108	102700	1614857500	239500	236500	240000	236500	1836
493	20250108	102600	1175568500	237000	237000	237000	236500	11
494	20250108	102500	1172962500	237000	237000	237000	236500	24
495	20250108	102400	1167280000	237000	237000	237000	236500	52
496	20250108	102300	1154956500	236500	236500	236500	236500	1
497	20250108	102200	1154720000	237000	236500	237000	236500	72
498	20250108	102100	1137681000	236000	237000	237000	236000	9
499	20250108	102000	1135549000	236500	237000	237000	236000	5
500	20250108	101900	1134367500	236500	236500	237000	236500	48
501	20250108	101800	1123012500	237000	237000	237000	237000	0
502	20250108	101700	1123012500	237000	236500	237000	236000	69
503	20250108	101600	1106694000	236500	236500	237000	236500	55
504	20250108	101500	1093683500	236500	236500	237000	236500	20
505	20250108	101400	1088953000	237000	237000	237000	237000	10
506	20250108	101300	1086583000	237500	237000	238500	237000	235
507	20250108	101200	1030709000	237000	237000	237000	237000	0
508	20250108	101100	1030709000	237000	237500	237500	237000	22
509	20250108	101000	1025490500	237000	237000	237000	236500	30
510	20250108	100900	1018381000	237000	236500	237000	236500	13
511	20250108	100800	1015302000	236000	236000	236000	236000	67
512	20250108	100700	999490000	236000	235500	236000	235500	239
513	20250108	100600	943191500	235500	235000	235500	235000	47
514	20250108	100500	932145000	235500	235000	235500	235000	3
515	20250108	100400	931439500	235500	235500	236000	235500	92
516	20250108	100300	909770500	235500	235500	235500	235000	36
517	20250108	100200	901305000	235500	235500	235500	235500	13
518	20250108	100100	898243500	235500	235000	235500	235000	27
519	20250108	100000	891897000	235500	235500	235500	235500	3
520	20250108	095900	891190500	235000	236000	236000	235000	4
521	20250108	095800	890248500	235000	235500	236000	235000	150
522	20250108	095700	854931500	235500	235000	235500	235000	12
523	20250108	095600	852108000	235500	235500	235500	235500	4
524	20250108	095500	851166000	235000	235500	235500	235000	53
525	20250108	095400	838704500	235000	235500	235500	235000	60
526	20250108	095300	824576000	235000	235000	235500	235000	30
527	20250108	095200	817525500	235000	235000	235000	235000	13
528	20250108	095100	814470500	235000	235500	235500	235000	11
529	20250108	095000	811882000	235000	236000	236000	235000	107
530	20250108	094900	786697000	235500	236000	236000	235500	46
531	20250108	094800	775863500	236000	236000	236000	236000	3
532	20250108	094700	775155500	236000	236500	236500	236000	45
533	20250108	094600	764534500	236000	236500	236500	236000	2
534	20250108	094500	764062000	236000	236500	236500	236000	3
535	20250108	094400	763353000	236000	236000	236000	236000	0
536	20250108	094300	763353000	236000	235500	237500	235500	155
537	20250108	094200	726808000	235500	235000	235500	235000	26
538	20250108	094100	720697000	235000	235500	235500	235000	15
539	20250108	094000	717171000	235500	235500	235500	235000	23
540	20250108	093900	711764500	235000	235000	235000	235000	24
541	20250108	093800	706124500	235000	235000	235000	235000	8
542	20250108	093700	704244500	235500	235000	235500	235000	350
543	20250108	093600	621993000	235000	235000	235000	235000	0
544	20250108	093500	621993000	235000	235500	235500	235000	2
545	20250108	093400	621522500	235500	236000	236000	235500	26
546	20250108	093300	615394500	235500	235500	235500	235000	126
547	20250108	093200	585722000	235500	235500	235500	235500	9
548	20250108	093100	583602500	235500	235500	235500	235000	41
549	20250108	093000	573959000	235500	235500	235500	235000	43
550	20250108	092900	563833000	235500	235000	235500	235000	28
551	20250108	092800	557252000	235500	235500	235500	235000	122
552	20250108	092700	528547000	235000	235500	235500	235000	8
553	20250108	092600	526666000	235000	235000	235500	235000	39
554	20250108	092500	517500500	235000	235500	236000	235000	216
555	20250108	092400	466673000	235500	235500	235500	235500	15
556	20250108	092300	463140500	235500	235500	236000	235500	38
557	20250108	092200	454191000	235500	235500	236000	235500	12
558	20250108	092100	451360500	236000	236000	236500	236000	111
559	20250108	092000	425164000	236000	236500	236500	236000	23
560	20250108	091900	419735000	236000	236500	236500	236000	16
561	20250108	091800	415958500	236500	236500	236500	236500	30
562	20250108	091700	408863500	236500	236500	237000	236500	34
563	20250108	091600	400820000	237000	237000	237000	236500	8
564	20250108	091500	398924500	237000	236000	237500	236000	103
565	20250108	091400	374560500	236000	236000	236000	235500	7
566	20250108	091300	372909000	236000	235000	236000	235000	67
567	20250108	091200	357121000	235500	235500	235500	235500	25
568	20250108	091100	351233500	235500	235000	235500	235000	21
569	20250108	091000	346295500	235000	236000	236000	234000	573
570	20250108	090900	211567500	235500	236000	236500	235500	173
571	20250108	090800	170741000	236500	237500	237500	236500	222
572	20250108	090700	118195500	237000	237500	237500	237000	173
573	20250108	090600	77121000	238500	238500	238500	238000	38
574	20250108	090500	68069500	238500	238500	238500	238000	40
575	20250108	090400	58546500	237500	237500	237500	237500	1
576	20250108	090300	58309000	238000	238500	238500	237500	84
577	20250108	090200	38287500	237500	236500	238000	236500	46
578	20250108	090100	27367000	236500	236500	237000	236500	19
579	20250108	090000	22873000	238000	235500	238000	235500	97