KissMeData/128940/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202200	10325294500	283000	283000	283000	283000	1364
3	20250106	202100	10325294500	283000	283000	283000	283000	0
4	20250106	202000	10325294500	283000	283000	283000	283000	0
5	20250106	201900	10325294500	283000	283000	283000	283000	0
6	20250106	201800	10325294500	283000	283000	283000	283000	0
7	20250106	201700	10325294500	283000	283000	283000	283000	0
8	20250106	201600	10325294500	283000	283000	283000	283000	0
9	20250106	201500	10325294500	283000	283000	283000	283000	0
10	20250106	201400	10325294500	283000	283000	283000	283000	0
11	20250106	201300	10325294500	283000	283000	283000	283000	0
12	20250106	201200	10325294500	283000	283000	283000	283000	0
13	20250106	201100	10325294500	283000	283000	283000	283000	0
14	20250106	201000	10325294500	283000	283000	283000	283000	0
15	20250106	200900	10325294500	283000	283000	283000	283000	0
16	20250106	200800	10325294500	283000	283000	283000	283000	0
17	20250106	200700	10325294500	283000	283000	283000	283000	0
18	20250106	200600	10325294500	283000	283000	283000	283000	0
19	20250106	200500	10325294500	283000	283000	283000	283000	0
20	20250106	200400	10325294500	283000	283000	283000	283000	0
21	20250106	200300	10325294500	283000	283000	283000	283000	0
22	20250106	200200	10325294500	283000	283000	283000	283000	0
23	20250106	200100	10325294500	283000	283000	283000	283000	0
24	20250106	200000	10325294500	283000	283000	283000	283000	0
25	20250106	195900	10325294500	283000	283000	283000	283000	0
26	20250106	195800	10325294500	283000	283000	283000	283000	0
27	20250106	195700	10325294500	283000	283000	283000	283000	0
28	20250106	195600	10325294500	283000	283000	283000	283000	0
29	20250106	195500	10325294500	283000	283000	283000	283000	0
30	20250106	195400	10325294500	283000	283000	283000	283000	0
31	20250106	195300	10325294500	283000	283000	283000	283000	0
32	20250106	195200	10325294500	283000	283000	283000	283000	1364
33	20250106	195100	10325294500	283000	283000	283000	283000	0
34	20250106	195000	10325294500	283000	283000	283000	283000	0
35	20250106	194900	10325294500	283000	283000	283000	283000	0
36	20250106	194800	10325294500	283000	283000	283000	283000	0
37	20250106	194700	10325294500	283000	283000	283000	283000	0
38	20250106	194600	10325294500	283000	283000	283000	283000	0
39	20250106	194500	10325294500	283000	283000	283000	283000	0
40	20250106	194400	10325294500	283000	283000	283000	283000	0
41	20250106	194300	10325294500	283000	283000	283000	283000	0
42	20250106	194200	10325294500	283000	283000	283000	283000	0
43	20250106	194100	10325294500	283000	283000	283000	283000	0
44	20250106	194000	10325294500	283000	283000	283000	283000	0
45	20250106	193900	10325294500	283000	283000	283000	283000	0
46	20250106	193800	10325294500	283000	283000	283000	283000	0
47	20250106	193700	10325294500	283000	283000	283000	283000	0
48	20250106	193600	10325294500	283000	283000	283000	283000	0
49	20250106	193500	10325294500	283000	283000	283000	283000	0
50	20250106	193400	10325294500	283000	283000	283000	283000	0
51	20250106	193300	10325294500	283000	283000	283000	283000	0
52	20250106	193200	10325294500	283000	283000	283000	283000	0
53	20250106	193100	10325294500	283000	283000	283000	283000	0
54	20250106	193000	10325294500	283000	283000	283000	283000	0
55	20250106	192900	10325294500	283000	283000	283000	283000	0
56	20250106	192800	10325294500	283000	283000	283000	283000	0
57	20250106	192700	10325294500	283000	283000	283000	283000	0
58	20250106	192600	10325294500	283000	283000	283000	283000	0
59	20250106	192500	10325294500	283000	283000	283000	283000	0
60	20250106	192400	10325294500	283000	283000	283000	283000	0
61	20250106	192300	10325294500	283000	283000	283000	283000	0
62	20250106	192200	10325294500	283000	283000	283000	283000	1364
63	20250106	192100	10325294500	283000	283000	283000	283000	0
64	20250106	192000	10325294500	283000	283000	283000	283000	0
65	20250106	191900	10325294500	283000	283000	283000	283000	0
66	20250106	191800	10325294500	283000	283000	283000	283000	0
67	20250106	191700	10325294500	283000	283000	283000	283000	0
68	20250106	191600	10325294500	283000	283000	283000	283000	0
69	20250106	191500	10325294500	283000	283000	283000	283000	0
70	20250106	191400	10325294500	283000	283000	283000	283000	0
71	20250106	191300	10325294500	283000	283000	283000	283000	0
72	20250106	191200	10325294500	283000	283000	283000	283000	0
73	20250106	191100	10325294500	283000	283000	283000	283000	0
74	20250106	191000	10325294500	283000	283000	283000	283000	0
75	20250106	190900	10325294500	283000	283000	283000	283000	0
76	20250106	190800	10325294500	283000	283000	283000	283000	0
77	20250106	190700	10325294500	283000	283000	283000	283000	0
78	20250106	190600	10325294500	283000	283000	283000	283000	0
79	20250106	190500	10325294500	283000	283000	283000	283000	0
80	20250106	190400	10325294500	283000	283000	283000	283000	0
81	20250106	190300	10325294500	283000	283000	283000	283000	0
82	20250106	190200	10325294500	283000	283000	283000	283000	0
83	20250106	190100	10325294500	283000	283000	283000	283000	0
84	20250106	190000	10325294500	283000	283000	283000	283000	0
85	20250106	185900	10325294500	283000	283000	283000	283000	0
86	20250106	185800	10325294500	283000	283000	283000	283000	0
87	20250106	185700	10325294500	283000	283000	283000	283000	0
88	20250106	185600	10325294500	283000	283000	283000	283000	0
89	20250106	185500	10325294500	283000	283000	283000	283000	0
90	20250106	185400	10325294500	283000	283000	283000	283000	0
91	20250106	185300	10325294500	283000	283000	283000	283000	0
92	20250106	185200	10325294500	283000	283000	283000	283000	1364
93	20250106	185100	10325294500	283000	283000	283000	283000	0
94	20250106	185000	10325294500	283000	283000	283000	283000	0
95	20250106	184900	10325294500	283000	283000	283000	283000	0
96	20250106	184800	10325294500	283000	283000	283000	283000	0
97	20250106	184700	10325294500	283000	283000	283000	283000	0
98	20250106	184600	10325294500	283000	283000	283000	283000	0
99	20250106	184500	10325294500	283000	283000	283000	283000	0
100	20250106	184400	10325294500	283000	283000	283000	283000	0
101	20250106	184300	10325294500	283000	283000	283000	283000	0
102	20250106	184200	10325294500	283000	283000	283000	283000	0
103	20250106	184100	10325294500	283000	283000	283000	283000	0
104	20250106	184000	10325294500	283000	283000	283000	283000	0
105	20250106	183900	10325294500	283000	283000	283000	283000	0
106	20250106	183800	10325294500	283000	283000	283000	283000	0
107	20250106	183700	10325294500	283000	283000	283000	283000	0
108	20250106	183600	10325294500	283000	283000	283000	283000	0
109	20250106	183500	10325294500	283000	283000	283000	283000	0
110	20250106	183400	10325294500	283000	283000	283000	283000	0
111	20250106	183300	10325294500	283000	283000	283000	283000	0
112	20250106	183200	10325294500	283000	283000	283000	283000	0
113	20250106	183100	10325294500	283000	283000	283000	283000	0
114	20250106	183000	10325294500	283000	283000	283000	283000	0
115	20250106	182900	10325294500	283000	283000	283000	283000	0
116	20250106	182800	10325294500	283000	283000	283000	283000	0
117	20250106	182700	10325294500	283000	283000	283000	283000	0
118	20250106	182600	10325294500	283000	283000	283000	283000	0
119	20250106	182500	10325294500	283000	283000	283000	283000	0
120	20250106	182400	10325294500	283000	283000	283000	283000	0
121	20250106	182300	10325294500	283000	283000	283000	283000	0
122	20250106	182200	10325294500	283000	283000	283000	283000	1364
123	20250106	182100	10325294500	283000	283000	283000	283000	0
124	20250106	182000	10325294500	283000	283000	283000	283000	0
125	20250106	181900	10325294500	283000	283000	283000	283000	0
126	20250106	181800	10325294500	283000	283000	283000	283000	0
127	20250106	181700	10325294500	283000	283000	283000	283000	0
128	20250106	181600	10325294500	283000	283000	283000	283000	0
129	20250106	181500	10325294500	283000	283000	283000	283000	0
130	20250106	181400	10325294500	283000	283000	283000	283000	0
131	20250106	181300	10325294500	283000	283000	283000	283000	0
132	20250106	181200	10325294500	283000	283000	283000	283000	0
133	20250106	181100	10325294500	283000	283000	283000	283000	0
134	20250106	181000	10325294500	283000	283000	283000	283000	0
135	20250106	180900	10325294500	283000	283000	283000	283000	0
136	20250106	180800	10325294500	283000	283000	283000	283000	0
137	20250106	180700	10325294500	283000	283000	283000	283000	0
138	20250106	180600	10325294500	283000	283000	283000	283000	0
139	20250106	180500	10325294500	283000	283000	283000	283000	0
140	20250106	180400	10325294500	283000	283000	283000	283000	0
141	20250106	180300	10325294500	283000	283000	283000	283000	0
142	20250106	180200	10325294500	283000	283000	283000	283000	0
143	20250106	180100	10325294500	283000	283000	283000	283000	0
144	20250106	180000	10325294500	283000	283000	283000	283000	0
145	20250106	175900	10325294500	283000	283000	283000	283000	0
146	20250106	175800	10325294500	283000	283000	283000	283000	0
147	20250106	175700	10325294500	283000	283000	283000	283000	0
148	20250106	175600	10325294500	283000	283000	283000	283000	0
149	20250106	175500	10325294500	283000	283000	283000	283000	0
150	20250106	175400	10325294500	283000	283000	283000	283000	0
151	20250106	175300	10325294500	283000	283000	283000	283000	0
152	20250106	175200	10325294500	283000	283000	283000	283000	1364
153	20250106	175100	10325294500	283000	283000	283000	283000	0
154	20250106	175000	10325294500	283000	283000	283000	283000	0
155	20250106	174900	10325294500	283000	283000	283000	283000	0
156	20250106	174800	10325294500	283000	283000	283000	283000	0
157	20250106	174700	10325294500	283000	283000	283000	283000	0
158	20250106	174600	10325294500	283000	283000	283000	283000	0
159	20250106	174500	10325294500	283000	283000	283000	283000	0
160	20250106	174400	10325294500	283000	283000	283000	283000	0
161	20250106	174300	10325294500	283000	283000	283000	283000	0
162	20250106	174200	10325294500	283000	283000	283000	283000	0
163	20250106	174100	10325294500	283000	283000	283000	283000	0
164	20250106	174000	10325294500	283000	283000	283000	283000	0
165	20250106	173900	10325294500	283000	283000	283000	283000	0
166	20250106	173800	10325294500	283000	283000	283000	283000	0
167	20250106	173700	10325294500	283000	283000	283000	283000	0
168	20250106	173600	10325294500	283000	283000	283000	283000	0
169	20250106	173500	10325294500	283000	283000	283000	283000	0
170	20250106	173400	10325294500	283000	283000	283000	283000	0
171	20250106	173300	10325294500	283000	283000	283000	283000	0
172	20250106	173200	10325294500	283000	283000	283000	283000	0
173	20250106	173100	10325294500	283000	283000	283000	283000	0
174	20250106	173000	10325294500	283000	283000	283000	283000	0
175	20250106	172900	10325294500	283000	283000	283000	283000	0
176	20250106	172800	10325294500	283000	283000	283000	283000	0
177	20250106	172700	10325294500	283000	283000	283000	283000	0
178	20250106	172600	10325294500	283000	283000	283000	283000	0
179	20250106	172500	10325294500	283000	283000	283000	283000	0
180	20250106	172400	10325294500	283000	283000	283000	283000	0
181	20250106	172300	10325294500	283000	283000	283000	283000	0
182	20250106	172200	10325294500	283000	283000	283000	283000	1364
183	20250106	172100	10325294500	283000	283000	283000	283000	0
184	20250106	172000	10325294500	283000	283000	283000	283000	0
185	20250106	171900	10325294500	283000	283000	283000	283000	0
186	20250106	171800	10325294500	283000	283000	283000	283000	0
187	20250106	171700	10325294500	283000	283000	283000	283000	0
188	20250106	171600	10325294500	283000	283000	283000	283000	0
189	20250106	171500	10325294500	283000	283000	283000	283000	0
190	20250106	171400	10325294500	283000	283000	283000	283000	0
191	20250106	171300	10325294500	283000	283000	283000	283000	0
192	20250106	171200	10325294500	283000	283000	283000	283000	0
193	20250106	171100	10325294500	283000	283000	283000	283000	0
194	20250106	171000	10325294500	283000	283000	283000	283000	0
195	20250106	170900	10325294500	283000	283000	283000	283000	0
196	20250106	170800	10325294500	283000	283000	283000	283000	0
197	20250106	170700	10325294500	283000	283000	283000	283000	0
198	20250106	170600	10325294500	283000	283000	283000	283000	0
199	20250106	170500	10325294500	283000	283000	283000	283000	0
200	20250106	170400	10325294500	283000	283000	283000	283000	0
201	20250106	170300	10325294500	283000	283000	283000	283000	0
202	20250106	170200	10325294500	283000	283000	283000	283000	0
203	20250106	170100	10325294500	283000	283000	283000	283000	0
204	20250106	170000	10325294500	283000	283000	283000	283000	0
205	20250106	165900	10325294500	283000	283000	283000	283000	0
206	20250106	165800	10325294500	283000	283000	283000	283000	0
207	20250106	165700	10325294500	283000	283000	283000	283000	0
208	20250106	165600	10325294500	283000	283000	283000	283000	0
209	20250106	165500	10325294500	283000	283000	283000	283000	0
210	20250106	165400	10325294500	283000	283000	283000	283000	0
211	20250106	165300	10325294500	283000	283000	283000	283000	0
212	20250106	165200	10325294500	283000	283000	283000	283000	1364
213	20250106	165100	10325294500	283000	283000	283000	283000	0
214	20250106	165000	10325294500	283000	283000	283000	283000	0
215	20250106	164900	10325294500	283000	283000	283000	283000	0
216	20250106	164800	10325294500	283000	283000	283000	283000	0
217	20250106	164700	10325294500	283000	283000	283000	283000	0
218	20250106	164600	10325294500	283000	283000	283000	283000	0
219	20250106	164500	10325294500	283000	283000	283000	283000	0
220	20250106	164400	10325294500	283000	283000	283000	283000	0
221	20250106	164300	10325294500	283000	283000	283000	283000	0
222	20250106	164200	10325294500	283000	283000	283000	283000	0
223	20250106	164100	10325294500	283000	283000	283000	283000	0
224	20250106	164000	10325294500	283000	283000	283000	283000	0
225	20250106	163900	10325294500	283000	283000	283000	283000	0
226	20250106	163800	10325294500	283000	283000	283000	283000	0
227	20250106	163700	10325294500	283000	283000	283000	283000	0
228	20250106	163600	10325294500	283000	283000	283000	283000	0
229	20250106	163500	10325294500	283000	283000	283000	283000	0
230	20250106	163400	10325294500	283000	283000	283000	283000	0
231	20250106	163300	10325294500	283000	283000	283000	283000	0
232	20250106	163200	10325294500	283000	283000	283000	283000	0
233	20250106	163100	10325294500	283000	283000	283000	283000	0
234	20250106	163000	10325294500	283000	283000	283000	283000	0
235	20250106	162900	10325294500	283000	283000	283000	283000	0
236	20250106	162800	10325294500	283000	283000	283000	283000	0
237	20250106	162700	10325294500	283000	283000	283000	283000	0
238	20250106	162600	10325294500	283000	283000	283000	283000	0
239	20250106	162500	10325294500	283000	283000	283000	283000	0
240	20250106	162400	10325294500	283000	283000	283000	283000	0
241	20250106	162300	10325294500	283000	283000	283000	283000	0
242	20250106	162200	10325294500	283000	283000	283000	283000	1364
243	20250106	162100	10325294500	283000	283000	283000	283000	0
244	20250106	162000	10325294500	283000	283000	283000	283000	0
245	20250106	161900	10325294500	283000	283000	283000	283000	0
246	20250106	161800	10325294500	283000	283000	283000	283000	0
247	20250106	161700	10325294500	283000	283000	283000	283000	0
248	20250106	161600	10325294500	283000	283000	283000	283000	0
249	20250106	161500	10325294500	283000	283000	283000	283000	0
250	20250106	161400	10325294500	283000	283000	283000	283000	0
251	20250106	161300	10325294500	283000	283000	283000	283000	0
252	20250106	161200	10325294500	283000	283000	283000	283000	0
253	20250106	161100	10325294500	283000	283000	283000	283000	0
254	20250106	161000	10325294500	283000	283000	283000	283000	0
255	20250106	160900	10325294500	283000	283000	283000	283000	0
256	20250106	160800	10325294500	283000	283000	283000	283000	0
257	20250106	160700	10325294500	283000	283000	283000	283000	0
258	20250106	160600	10325294500	283000	283000	283000	283000	0
259	20250106	160500	10325294500	283000	283000	283000	283000	0
260	20250106	160400	10325294500	283000	283000	283000	283000	0
261	20250106	160300	10325294500	283000	283000	283000	283000	0
262	20250106	160200	10325294500	283000	283000	283000	283000	0
263	20250106	160100	10325294500	283000	283000	283000	283000	0
264	20250106	160000	10325294500	283000	283000	283000	283000	0
265	20250106	155900	10325294500	283000	283000	283000	283000	0
266	20250106	155800	10325294500	283000	283000	283000	283000	0
267	20250106	155700	10325294500	283000	283000	283000	283000	0
268	20250106	155600	10325294500	283000	283000	283000	283000	0
269	20250106	155500	10325294500	283000	283000	283000	283000	0
270	20250106	155400	10325294500	283000	283000	283000	283000	0
271	20250106	155300	10325294500	283000	283000	283000	283000	0
272	20250106	155200	10325294500	283000	283000	283000	283000	1364
273	20250106	155100	10325294500	283000	283000	283000	283000	0
274	20250106	155000	10325294500	283000	283000	283000	283000	0
275	20250106	154900	10325294500	283000	283000	283000	283000	0
276	20250106	154800	10325294500	283000	283000	283000	283000	0
277	20250106	154700	10325294500	283000	283000	283000	283000	0
278	20250106	154600	10325294500	283000	283000	283000	283000	0
279	20250106	154500	10325294500	283000	283000	283000	283000	0
280	20250106	154400	10325294500	283000	283000	283000	283000	0
281	20250106	154300	10325294500	283000	283000	283000	283000	0
282	20250106	154200	10325294500	283000	283000	283000	283000	0
283	20250106	154100	10325294500	283000	283000	283000	283000	0
284	20250106	154000	10325294500	283000	283000	283000	283000	0
285	20250106	153900	10325294500	283000	283000	283000	283000	0
286	20250106	153800	10325294500	283000	283000	283000	283000	0
287	20250106	153700	10325294500	283000	283000	283000	283000	0
288	20250106	153600	10325294500	283000	283000	283000	283000	0
289	20250106	153500	10325294500	283000	283000	283000	283000	0
290	20250106	153400	10325294500	283000	283000	283000	283000	0
291	20250106	153300	10325294500	283000	283000	283000	283000	0
292	20250106	153200	10325294500	283000	283000	283000	283000	0
293	20250106	153100	10325294500	283000	283000	283000	283000	0
294	20250106	153000	10325294500	283000	283000	283000	283000	1364
295	20250106	152900	9939282500	283500	283500	283500	283500	0
296	20250106	152800	9939282500	283500	283500	283500	283500	0
297	20250106	152700	9939282500	283500	283500	283500	283500	0
298	20250106	152600	9939282500	283500	283500	283500	283500	0
299	20250106	152500	9939282500	283500	283500	283500	283500	0
300	20250106	152400	9939282500	283500	283500	283500	283500	0
301	20250106	152300	9939282500	283500	283500	283500	283500	0
302	20250106	152200	9939282500	283500	283500	283500	283500	0
303	20250106	152100	9939282500	283500	283500	283500	283500	0
304	20250106	152000	9939282500	283500	283500	283500	283500	0
305	20250106	151900	9939282500	283500	283500	283500	283500	64
306	20250106	151800	9921138500	283000	283500	283500	283000	3
307	20250106	151700	9920288500	283000	283000	283500	283000	110
308	20250106	151600	9889117500	283000	283000	283500	283000	43
309	20250106	151500	9876932500	283000	283000	283000	283000	15
310	20250106	151400	9872687500	283500	283000	283500	283000	29
311	20250106	151300	9864469000	283000	283000	283500	283000	47
312	20250106	151200	9851167500	283000	283000	283000	283000	9
313	20250106	151100	9848620500	283000	282500	283000	282500	4
314	20250106	151000	9847489500	282500	283000	283000	282500	28
315	20250106	150900	9839569500	283000	283000	283000	283000	9
316	20250106	150800	9837022500	283000	282500	283000	282500	19
317	20250106	150700	9831647000	282500	283000	283000	282500	293
318	20250106	150600	9748731500	283000	283000	283000	283000	30
319	20250106	150500	9740241500	283000	283000	283000	283000	91
320	20250106	150400	9714488500	283000	283000	283000	283000	23
321	20250106	150300	9707979500	283000	283000	283500	283000	42
322	20250106	150200	9696079500	283000	283000	283000	283000	4
323	20250106	150100	9694947500	283500	283000	283500	283000	61
324	20250106	150000	9677659000	283000	283500	284000	283000	193
325	20250106	145900	9622903000	283500	283000	284000	283000	124
326	20250106	145800	9587711500	283000	283000	283500	283000	20
327	20250106	145700	9582046000	283500	283000	283500	283000	24
328	20250106	145600	9575253500	283000	283000	283500	283000	134
329	20250106	145500	9537268000	283000	283500	283500	283000	16
330	20250106	145400	9532737500	283000	283000	283500	283000	98
331	20250106	145300	9504967500	283000	283000	283500	283000	60
332	20250106	145200	9487963500	283500	283500	283500	283000	4
333	20250106	145100	9486830500	283500	283000	283500	283000	37
334	20250106	145000	9476355500	283000	283000	283500	283000	12
335	20250106	144900	9472959000	283000	283500	283500	283000	45
336	20250106	144800	9460206000	283500	283500	283500	283500	32
337	20250106	144700	9451134000	283500	283000	283500	283000	17
338	20250106	144600	9446318000	283000	283500	283500	283000	6
339	20250106	144500	9444619500	283000	283000	283500	283000	114
340	20250106	144400	9412307000	283000	283000	283000	283000	535
341	20250106	144300	9260902000	283500	283000	283500	283000	110
342	20250106	144200	9229752500	283000	283500	283500	283000	33
343	20250106	144100	9220408500	283500	283500	284000	283000	178
344	20250106	144000	9169896500	283500	283000	283500	283000	10
345	20250106	143900	9167065500	283000	283000	283000	283000	28
346	20250106	143800	9159141500	283000	283500	284000	283000	30
347	20250106	143700	9150630500	283500	283500	283500	283500	61
348	20250106	143600	9133337000	283000	283000	283500	283000	33
349	20250106	143500	9123997500	283000	283000	283000	283000	11
350	20250106	143400	9120884500	283000	283000	283000	283000	26
351	20250106	143300	9113526500	283000	283500	283500	283000	33
352	20250106	143200	9104178000	283500	283500	283500	283500	13
353	20250106	143100	9100492500	283500	283500	284000	283500	29
354	20250106	143000	9092270000	283500	283500	283500	283000	30
355	20250106	142900	9083767000	283500	283000	283500	283000	554
356	20250106	142800	8926719500	283000	283000	283000	283000	16
357	20250106	142700	8922191500	283000	283000	283000	283000	29
358	20250106	142600	8913984500	283000	283000	283500	283000	21
359	20250106	142500	8908035500	283500	283500	283500	283000	29
360	20250106	142400	8899815500	283000	283000	283500	283000	22
361	20250106	142300	8893589000	283000	283000	283500	283000	63
362	20250106	142200	8875747000	283500	283500	283500	283000	184
363	20250106	142100	8823586000	283500	283500	283500	283000	26
364	20250106	142000	8816227000	283500	283000	283500	283000	81
365	20250106	141900	8793275500	283000	283000	283000	283000	6
366	20250106	141800	8791577500	283000	283000	283500	283000	18
367	20250106	141700	8786483000	283000	283000	283500	283000	28
368	20250106	141600	8778558500	283500	283500	283500	283500	82
369	20250106	141500	8755311500	283500	283500	284000	283500	16
370	20250106	141400	8750774000	283500	283000	283500	283000	65
371	20250106	141300	8732348000	283000	283500	283500	283000	46
372	20250106	141200	8719309500	283000	283500	283500	283000	37
373	20250106	141100	8708822000	283500	283500	283500	283000	34
374	20250106	141000	8699196500	283500	283500	284000	283000	11
375	20250106	140900	8696081000	283000	283500	283500	283000	81
376	20250106	140800	8673121000	283500	283500	283500	283500	26
377	20250106	140700	8665750000	283500	283500	284000	283000	129
378	20250106	140600	8629174500	283500	283500	284000	283500	52
379	20250106	140500	8614432000	283500	283000	283500	283000	57
380	20250106	140400	8598284500	283500	283500	283500	283000	244
381	20250106	140300	8529116000	283500	283000	283500	283000	11
382	20250106	140200	8526002000	283000	283000	283500	283000	28
383	20250106	140100	8518077500	283000	283500	283500	283000	27
384	20250106	140000	8510426000	283000	283500	284000	283000	71
385	20250106	135900	8490271500	283500	283500	283500	283000	44
386	20250106	135800	8477803500	284000	283500	284000	283500	77
387	20250106	135700	8455968000	283500	283500	283500	283500	204
388	20250106	135600	8398134000	283500	283500	283500	283500	32
389	20250106	135500	8389062000	283500	284000	284000	283500	27
390	20250106	135400	8381407000	284000	284000	284000	284000	7
391	20250106	135300	8379419000	283500	283500	284000	283500	26
392	20250106	135200	8372047000	283500	283500	284000	283500	30
393	20250106	135100	8363528500	283500	283500	283500	283500	15
394	20250106	135000	8359276000	283500	283500	283500	283500	70
395	20250106	134900	8339431000	283500	283500	284000	283500	63
396	20250106	134800	8321568000	284000	283500	284000	283500	19
397	20250106	134700	8316180500	284000	283500	284000	283500	8
398	20250106	134600	8313912000	283500	283500	283500	283500	29
399	20250106	134500	8305690500	283500	283500	283500	283500	46
400	20250106	134400	8292649500	284000	283500	284000	283500	4
401	20250106	134300	8291515000	283500	283500	283500	283500	64
402	20250106	134200	8273371000	284000	283500	284000	283500	43
403	20250106	134100	8261179500	284000	283500	284000	283500	2
404	20250106	134000	8260612000	283500	283500	283500	283500	125
405	20250106	133900	8225174500	283500	283500	283500	283500	61
406	20250106	133800	8207881000	283500	283500	283500	283500	40
407	20250106	133700	8196541000	283500	283500	283500	283500	62
408	20250106	133600	8178964000	283500	283500	283500	283500	17
409	20250106	133500	8174144500	283500	283500	284000	283500	45
410	20250106	133400	8161386500	284000	283500	284000	283000	31
411	20250106	133300	8152606500	284000	283500	284000	283500	1048
412	20250106	133200	7854997000	283500	283000	283500	283000	11
413	20250106	133100	7851880000	283000	283500	283500	283000	32
414	20250106	133000	7842821000	283500	283000	283500	283000	20
415	20250106	132900	7837156000	283000	283500	283500	283000	14
416	20250106	132800	7833187500	283500	283500	283500	283500	325
417	20250106	132700	7741050000	283500	283500	283500	283500	47
418	20250106	132600	7727725500	283500	283500	284000	283500	10
419	20250106	132500	7724889500	283500	283500	284000	283500	57
420	20250106	132400	7708729500	283500	283500	284000	283500	322
421	20250106	132300	7617297000	283500	283500	284000	283500	59
422	20250106	132200	7600570000	283500	284000	284000	283500	279
423	20250106	132100	7521363500	283500	283500	283500	283500	3
424	20250106	132000	7520513000	283500	283500	284000	283500	5
425	20250106	131900	7519094500	283500	283500	283500	283500	24
426	20250106	131800	7512290500	283500	283500	283500	283500	12
427	20250106	131700	7508888500	283500	283500	284000	283500	15
428	20250106	131600	7504635500	283500	284000	284000	283500	71
429	20250106	131500	7484506000	284000	283500	284000	283500	8
430	20250106	131400	7482237500	283500	283500	284000	283500	6
431	20250106	131300	7480535000	284000	283500	284000	283500	25
432	20250106	131200	7473446000	284000	284000	284000	284000	11
433	20250106	131100	7470322000	283500	283500	283500	283500	15
434	20250106	131000	7466069500	283500	283500	283500	283500	9
435	20250106	130900	7463518000	283500	283500	283500	283500	24
436	20250106	130800	7456714000	283500	283000	284000	283000	652
437	20250106	130700	7271872500	283000	283000	283500	283000	221
438	20250106	130600	7209227000	283000	283000	283500	283000	72
439	20250106	130500	7188825500	283000	283000	283000	283000	0
440	20250106	130400	7188825500	283000	283000	283000	283000	5
441	20250106	130300	7187410500	283000	283000	283000	283000	20
442	20250106	130200	7181750500	283000	283500	283500	283000	4
443	20250106	130100	7180618000	283500	283000	283500	283000	13
444	20250106	130000	7176933500	283000	283000	283500	283000	23
445	20250106	125900	7170424000	283000	283500	283500	283000	2
446	20250106	125800	7169857500	283500	283500	283500	283500	51
447	20250106	125700	7155399000	283000	283000	283000	283000	20
448	20250106	125600	7149739000	283500	283500	283500	283000	9
449	20250106	125500	7147190000	283500	283500	283500	283000	12
450	20250106	125400	7143793000	283000	283000	283000	283000	20
451	20250106	125300	7138133000	283000	283000	283000	283000	0
452	20250106	125200	7138133000	283000	283000	283000	283000	0
453	20250106	125100	7138133000	283000	283500	283500	283000	31
454	20250106	125000	7129355000	283500	283500	283500	283500	60
455	20250106	124900	7112345000	283500	283000	283500	283000	152
456	20250106	124800	7069313000	283000	283000	283000	283000	41
457	20250106	124700	7057710000	283500	283000	283500	283000	2
458	20250106	124600	7057143500	283000	283500	283500	283000	70
459	20250106	124500	7037303500	283000	283000	283000	283000	41
460	20250106	124400	7025700500	283500	283500	283500	283500	0
461	20250106	124300	7025700500	283500	283000	283500	283000	11
462	20250106	124200	7022587000	283000	283000	283000	283000	25
463	20250106	124100	7015512000	283000	283000	283000	283000	13
464	20250106	124000	7011833000	283000	283000	283000	283000	47
465	20250106	123900	6998532000	283000	282500	283000	282500	96
466	20250106	123800	6971378000	283000	283500	283500	282500	339
467	20250106	123700	6875473000	283500	283500	283500	283500	1
468	20250106	123600	6875189500	283000	283000	283000	283000	33
469	20250106	123500	6865850500	283000	283000	283000	283000	0
470	20250106	123400	6865850500	283000	282500	283000	282500	4
471	20250106	123300	6864719000	283000	283000	283000	282500	38
472	20250106	123200	6853965500	282500	283500	283500	282500	244
473	20250106	123100	6784920000	283500	283500	283500	283500	2
474	20250106	123000	6784353000	283000	283000	283000	283000	5
475	20250106	122900	6782938000	283000	283500	283500	283000	76
476	20250106	122800	6761405000	283500	283000	283500	283000	4
477	20250106	122700	6760272500	283000	283000	283000	283000	0
478	20250106	122600	6760272500	283000	283500	283500	283000	95
479	20250106	122500	6733356000	283500	283500	283500	283500	1
480	20250106	122400	6733072500	283000	283000	283000	283000	2
481	20250106	122300	6732506500	283000	283000	283000	283000	251
482	20250106	122200	6661473500	283000	283000	283000	283000	8
483	20250106	122100	6659209500	283000	283000	283000	283000	2
484	20250106	122000	6658643500	283000	283000	283000	283000	24
485	20250106	121900	6651851500	283500	283500	283500	283000	57
486	20250106	121800	6635692500	283000	283000	283000	283000	4
487	20250106	121700	6634560500	283000	283000	283000	283000	175
488	20250106	121600	6585035500	283000	283000	283000	283000	43
489	20250106	121500	6572866500	283000	283000	283000	283000	0
490	20250106	121400	6572866500	283000	283000	283000	283000	20
491	20250106	121300	6567206500	283000	283000	283000	283000	346
492	20250106	121200	6469288500	283000	283000	283000	283000	87
493	20250106	121100	6444667500	283000	283000	283000	282500	126
494	20250106	121000	6409021000	283000	283000	283000	283000	2
495	20250106	120900	6408455000	283000	282500	283000	282500	241
496	20250106	120800	6340324000	283000	282500	283000	282500	53
497	20250106	120700	6325335000	282500	283000	283000	282500	329
498	20250106	120600	6232242000	283500	283500	283500	283500	1
499	20250106	120500	6231958500	283000	283000	283000	283000	48
500	20250106	120400	6218374500	283000	283000	283000	283000	27
501	20250106	120300	6210733500	283000	283000	283000	283000	1
502	20250106	120200	6210450500	283000	283000	283000	283000	31
503	20250106	120100	6201677500	283500	283500	283500	283500	1
504	20250106	120000	6201394000	283500	283000	283500	283000	73
505	20250106	115900	6180734000	283000	282500	283000	282500	57
506	20250106	115800	6164613000	283000	282500	283000	282500	114
507	20250106	115700	6132364000	283000	282500	283000	282500	52
508	20250106	115600	6117658500	283000	283000	283000	282500	25
509	20250106	115500	6110586500	282500	282500	283000	282500	72
510	20250106	115400	6090224000	283000	283000	283000	282500	41
511	20250106	115300	6078622000	283000	283000	283000	283000	46
512	20250106	115200	6065604000	283000	283000	283000	282500	94
513	20250106	115100	6039006000	283000	282500	283500	282500	185
514	20250106	115000	5986660500	283000	283000	283000	283000	54
515	20250106	114900	5971378500	282500	282500	283000	282500	34
516	20250106	114800	5961770500	283000	283000	283000	282500	55
517	20250106	114700	5946209500	283000	283000	283000	283000	43
518	20250106	114600	5934040500	283000	283000	283000	283000	87
519	20250106	114500	5909419500	283000	283000	283000	282500	99
520	20250106	114400	5881408000	283000	283000	283000	283000	6
521	20250106	114300	5879710000	283000	283500	283500	283000	41
522	20250106	114200	5868106500	283000	283000	283000	283000	48
523	20250106	114100	5854522500	282500	283000	283000	282500	32
524	20250106	114000	5845469500	283000	283000	283000	282500	64
525	20250106	113900	5827377000	283000	283000	283000	282500	81
526	20250106	113800	5804467000	283000	282000	283000	282000	17
527	20250106	113700	5799668000	283000	283000	283000	282000	70
528	20250106	113600	5779895000	282500	283000	283000	282000	124
529	20250106	113500	5744823500	283000	282000	283000	282000	62
530	20250106	113400	5727283500	282000	282500	283000	282000	61
531	20250106	113300	5710064000	282500	283000	283000	282000	81
532	20250106	113200	5687153500	283000	283000	283000	282500	86
533	20250106	113100	5662820500	282500	283000	283000	282000	69
534	20250106	113000	5643325500	283000	283000	283000	282000	82
535	20250106	112900	5620168500	283000	283000	283000	282000	159
536	20250106	112800	5575215500	282000	282500	283000	282000	71
537	20250106	112700	5555189500	282500	283000	283000	282000	66
538	20250106	112600	5536524500	283000	282000	283000	282000	17
539	20250106	112500	5531719500	282000	282500	283000	282000	50
540	20250106	112400	5517609000	283000	283000	283000	282000	52
541	20250106	112300	5502918000	283000	282500	283000	282500	37
542	20250106	112200	5492453500	282500	282000	283000	282000	153
543	20250106	112100	5449183000	283000	282500	283000	282500	40
544	20250106	112000	5437881000	283000	282000	283000	282000	39
545	20250106	111900	5426847000	282000	282500	282500	282000	43
546	20250106	111800	5414708500	282000	283000	283000	282000	95
547	20250106	111700	5387868500	282500	282500	283000	282500	67
548	20250106	111600	5368920000	283000	283000	283000	283000	18
549	20250106	111500	5363826000	283000	283000	283000	283000	182
550	20250106	111400	5312320000	283000	283000	283500	283000	26
551	20250106	111300	5304961500	283000	283000	283000	283000	58
552	20250106	111200	5288547500	283500	283000	283500	283000	54
553	20250106	111100	5273263500	283000	283000	283500	283000	80
554	20250106	111000	5250622500	283000	283000	283000	283000	6
555	20250106	110900	5248924500	283000	283000	283000	283000	45
556	20250106	110800	5236189500	283000	282500	283000	282000	499
557	20250106	110700	5095205500	282500	282000	282500	282000	22
558	20250106	110600	5088993500	282500	283000	283000	282000	183
559	20250106	110500	5037256500	283000	283000	283500	283000	58
560	20250106	110400	5020841500	283000	283000	283000	283000	2
561	20250106	110300	5020275500	283000	283000	283000	282500	56
562	20250106	110200	5004432500	283000	283000	283500	282500	144
563	20250106	110100	4963689000	283000	282500	283000	282500	14
564	20250106	110000	4959727500	282500	283000	283500	282500	59
565	20250106	105900	4943033000	283000	283000	283000	283000	24
566	20250106	105800	4936241000	283000	283000	283000	282000	107
567	20250106	105700	4905981000	283000	283000	283000	283000	47
568	20250106	105600	4892680000	283000	283000	283000	282500	138
569	20250106	105500	4853639500	283000	283000	283000	283000	214
570	20250106	105400	4793077500	283000	282500	283000	282500	52
571	20250106	105300	4778385000	283000	282500	283000	282500	70
572	20250106	105200	4758607500	283000	283000	283000	283000	92
573	20250106	105100	4732571500	282500	283000	283000	282500	51
574	20250106	105000	4718161500	282500	283000	283000	282000	40
575	20250106	104900	4706851500	283000	282500	283000	282500	41
576	20250106	104800	4695252500	282500	283000	283000	281500	139
577	20250106	104700	4656007500	283000	282500	283000	282000	25
578	20250106	104600	4648953500	282500	282500	283000	282000	84
579	20250106	104500	4625194500	282500	282500	283000	282500	151
580	20250106	104400	4582484000	283000	282500	283000	282500	76
581	20250106	104300	4560985500	283000	283000	283000	282500	219
582	20250106	104200	4499012000	283000	283000	283500	283000	63
583	20250106	104100	4481172000	283000	283000	283000	283000	92
584	20250106	104000	4455136000	283000	283000	283500	283000	53
585	20250106	103900	4440133000	283500	283000	283500	283000	7
586	20250106	103800	4438151500	283000	283500	283500	283000	40
587	20250106	103700	4426830500	283500	283000	283500	283000	31
588	20250106	103600	4418057000	283000	283000	283000	283000	50
589	20250106	103500	4403907000	283000	283000	283000	283000	47
590	20250106	103400	4390606000	283000	283000	283000	282500	60
591	20250106	103300	4373626500	283000	283000	283000	283000	44
592	20250106	103200	4361174500	283000	283000	283000	283000	63
593	20250106	103100	4343345500	283000	283000	283500	283000	90
594	20250106	103000	4317875000	283000	283500	283500	283000	13
595	20250106	102900	4314190500	283000	283000	283000	282500	77
596	20250106	102800	4292402500	283000	283500	283500	282500	61
597	20250106	102700	4275140000	283000	283000	283000	283000	205
598	20250106	102600	4217125000	283000	283500	283500	283000	50
599	20250106	102500	4202972500	283500	283000	283500	283000	34
600	20250106	102400	4193349500	283000	283000	283500	283000	60
601	20250106	102300	4176358500	283000	283000	283000	283000	147
602	20250106	102200	4134757500	283500	283000	283500	283000	101
603	20250106	102100	4106172000	283000	283000	283000	283000	24
604	20250106	102000	4099380000	283000	283000	283000	282500	272
605	20250106	101900	4022446000	283500	283000	283500	283000	21
606	20250106	101800	4016502500	283000	282500	283000	282500	395
607	20250106	101700	3904769000	282000	282500	283000	282000	200
608	20250106	101600	3848268000	282500	282000	282500	282000	178
609	20250106	101500	3797992500	282000	282000	282500	282000	44
610	20250106	101400	3785570000	281500	282500	282500	281500	73
611	20250106	101300	3764995500	282500	282000	282500	282000	77
612	20250106	101200	3743263500	282000	282000	282500	282000	41
613	20250106	101100	3731689500	282000	282000	282500	281500	62
614	20250106	101000	3714200000	282500	282000	282500	282000	51
615	20250106	100900	3699802500	282000	282500	282500	281000	251
616	20250106	100800	3629032500	282000	282000	282500	282000	74
617	20250106	100700	3608146500	282500	282500	282500	282000	80
618	20250106	100600	3585560000	282000	282500	282500	282000	13
619	20250106	100500	3581890500	282500	282000	282500	281500	91
620	20250106	100400	3556223500	282000	283000	283000	282000	278
621	20250106	100300	3477691500	283000	282500	283000	282000	79
622	20250106	100200	3455367000	282500	282500	283000	282500	48
623	20250106	100100	3441797000	282500	282500	283000	282000	64
624	20250106	100000	3423740000	282500	282000	282500	282000	83
625	20250106	095900	3400307000	282500	281500	282500	281000	85
626	20250106	095800	3376346500	281500	282500	282500	281000	148
627	20250106	095700	3334605500	282500	282000	282500	282000	31
628	20250106	095600	3325861000	282000	282500	282500	282000	49
629	20250106	095500	3312019000	282000	281500	282000	281000	54
630	20250106	095400	3296836000	282000	281000	282000	281000	102
631	20250106	095300	3268099500	281000	281500	282000	281000	58
632	20250106	095200	3251766000	280500	281500	281500	280500	67
633	20250106	095100	3232948500	280000	280000	280000	280000	18
634	20250106	095000	3227908500	280000	282500	283000	280000	486
635	20250106	094900	3091396000	283000	282500	283000	282000	121
636	20250106	094800	3057213500	282500	282000	282500	282000	43
637	20250106	094700	3045076500	282000	282000	282500	282000	591
638	20250106	094600	2878316500	282000	282000	282000	281000	98
639	20250106	094500	2850708500	281500	281500	282000	281500	32
640	20250106	094400	2841698000	282000	282000	282000	281500	132
641	20250106	094300	2804477000	282000	281000	282000	281000	92
642	20250106	094200	2778589500	281500	281500	282000	281000	117
643	20250106	094100	2745654000	281000	281000	282000	281000	12
644	20250106	094000	2742277000	281000	281500	282000	281000	137
645	20250106	093900	2703718000	281500	280500	281500	280500	84
646	20250106	093800	2680104000	281500	280000	282000	280000	55
647	20250106	093700	2664661000	281500	280000	281500	280000	164
648	20250106	093600	2618594000	280000	280000	280500	280000	56
649	20250106	093500	2602899500	280000	280000	280500	279000	72
650	20250106	093400	2582745000	279500	280500	280500	279000	46
651	20250106	093300	2569894500	280500	280500	280500	279500	58
652	20250106	093200	2553653000	280500	280500	280500	279500	49
653	20250106	093100	2539922500	280000	278500	280500	278500	145
654	20250106	093000	2499316000	280000	279500	280500	278500	139
655	20250106	092900	2460486500	279500	279000	280500	279000	41
656	20250106	092800	2449034000	279000	278500	280500	278500	151
657	20250106	092700	2406907500	278500	280000	280000	278500	791
658	20250106	092600	2186426000	279500	280000	280500	279500	97
659	20250106	092500	2159263500	280000	279500	280000	279000	139
660	20250106	092400	2120406000	278500	279000	279000	278500	131
661	20250106	092300	2083867000	279000	279000	279500	279000	58
662	20250106	092200	2067682500	279000	279000	279000	278500	94
663	20250106	092100	2041469500	279000	278500	279000	278000	669
664	20250106	092000	1855153500	278000	278500	278500	278000	71
665	20250106	091900	1835399500	278500	278500	279000	278500	136
666	20250106	091800	1797477000	278500	278500	278500	278000	692
667	20250106	091700	1604940000	278500	279000	279000	278000	566
668	20250106	091600	1447375500	279000	279000	279000	278500	110
669	20250106	091500	1416718000	279000	279500	279500	279000	738
670	20250106	091400	1210532000	279500	280000	280000	279500	13
671	20250106	091300	1206893000	280000	280000	280000	279500	37
672	20250106	091200	1196533500	280000	279500	280000	279500	91
673	20250106	091100	1171069500	279500	279500	280000	279500	84
674	20250106	091000	1147582000	279500	280000	280000	279500	208
675	20250106	090900	1089344000	280000	280500	280500	280000	205
676	20250106	090800	1031886000	281000	280500	281000	280000	216
677	20250106	090700	971307500	280500	281000	281000	280000	936
678	20250106	090600	708643000	281000	281000	281000	280500	152
679	20250106	090500	665940000	281000	281500	282000	281000	668
680	20250106	090400	478093000	281500	282000	282500	281500	681
681	20250106	090300	286084500	282000	282500	282500	282000	28
682	20250106	090200	278178000	282500	282500	282500	282000	97
683	20250106	090100	250780000	282500	282500	283500	282000	82
684	20250106	090000	227628000	282000	283500	284000	282000	805