KissMeData/298040/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210000	26739465500	406500	406500	406500	406500	3026
3	20250102	205900	26739465500	406500	406500	406500	406500	0
4	20250102	205800	26739465500	406500	406500	406500	406500	0
5	20250102	205700	26739465500	406500	406500	406500	406500	0
6	20250102	205600	26739465500	406500	406500	406500	406500	0
7	20250102	205500	26739465500	406500	406500	406500	406500	0
8	20250102	205400	26739465500	406500	406500	406500	406500	0
9	20250102	205300	26739465500	406500	406500	406500	406500	0
10	20250102	205200	26739465500	406500	406500	406500	406500	0
11	20250102	205100	26739465500	406500	406500	406500	406500	0
12	20250102	205000	26739465500	406500	406500	406500	406500	0
13	20250102	204900	26739465500	406500	406500	406500	406500	0
14	20250102	204800	26739465500	406500	406500	406500	406500	0
15	20250102	204700	26739465500	406500	406500	406500	406500	0
16	20250102	204600	26739465500	406500	406500	406500	406500	0
17	20250102	204500	26739465500	406500	406500	406500	406500	0
18	20250102	204400	26739465500	406500	406500	406500	406500	0
19	20250102	204300	26739465500	406500	406500	406500	406500	0
20	20250102	204200	26739465500	406500	406500	406500	406500	0
21	20250102	204100	26739465500	406500	406500	406500	406500	0
22	20250102	204000	26739465500	406500	406500	406500	406500	0
23	20250102	203900	26739465500	406500	406500	406500	406500	0
24	20250102	203800	26739465500	406500	406500	406500	406500	0
25	20250102	203700	26739465500	406500	406500	406500	406500	0
26	20250102	203600	26739465500	406500	406500	406500	406500	0
27	20250102	203500	26739465500	406500	406500	406500	406500	0
28	20250102	203400	26739465500	406500	406500	406500	406500	0
29	20250102	203300	26739465500	406500	406500	406500	406500	0
30	20250102	203200	26739465500	406500	406500	406500	406500	0
31	20250102	203100	26739465500	406500	406500	406500	406500	0
32	20250102	203000	26739465500	406500	406500	406500	406500	3026
33	20250102	202900	26739465500	406500	406500	406500	406500	0
34	20250102	202800	26739465500	406500	406500	406500	406500	0
35	20250102	202700	26739465500	406500	406500	406500	406500	0
36	20250102	202600	26739465500	406500	406500	406500	406500	0
37	20250102	202500	26739465500	406500	406500	406500	406500	0
38	20250102	202400	26739465500	406500	406500	406500	406500	0
39	20250102	202300	26739465500	406500	406500	406500	406500	0
40	20250102	202200	26739465500	406500	406500	406500	406500	0
41	20250102	202100	26739465500	406500	406500	406500	406500	0
42	20250102	202000	26739465500	406500	406500	406500	406500	0
43	20250102	201900	26739465500	406500	406500	406500	406500	0
44	20250102	201800	26739465500	406500	406500	406500	406500	0
45	20250102	201700	26739465500	406500	406500	406500	406500	0
46	20250102	201600	26739465500	406500	406500	406500	406500	0
47	20250102	201500	26739465500	406500	406500	406500	406500	0
48	20250102	201400	26739465500	406500	406500	406500	406500	0
49	20250102	201300	26739465500	406500	406500	406500	406500	0
50	20250102	201200	26739465500	406500	406500	406500	406500	0
51	20250102	201100	26739465500	406500	406500	406500	406500	0
52	20250102	201000	26739465500	406500	406500	406500	406500	0
53	20250102	200900	26739465500	406500	406500	406500	406500	0
54	20250102	200800	26739465500	406500	406500	406500	406500	0
55	20250102	200700	26739465500	406500	406500	406500	406500	0
56	20250102	200600	26739465500	406500	406500	406500	406500	0
57	20250102	200500	26739465500	406500	406500	406500	406500	0
58	20250102	200400	26739465500	406500	406500	406500	406500	0
59	20250102	200300	26739465500	406500	406500	406500	406500	0
60	20250102	200200	26739465500	406500	406500	406500	406500	0
61	20250102	200100	26739465500	406500	406500	406500	406500	0
62	20250102	200000	26739465500	406500	406500	406500	406500	3026
63	20250102	195900	26739465500	406500	406500	406500	406500	0
64	20250102	195800	26739465500	406500	406500	406500	406500	0
65	20250102	195700	26739465500	406500	406500	406500	406500	0
66	20250102	195600	26739465500	406500	406500	406500	406500	0
67	20250102	195500	26739465500	406500	406500	406500	406500	0
68	20250102	195400	26739465500	406500	406500	406500	406500	0
69	20250102	195300	26739465500	406500	406500	406500	406500	0
70	20250102	195200	26739465500	406500	406500	406500	406500	0
71	20250102	195100	26739465500	406500	406500	406500	406500	0
72	20250102	195000	26739465500	406500	406500	406500	406500	0
73	20250102	194900	26739465500	406500	406500	406500	406500	0
74	20250102	194800	26739465500	406500	406500	406500	406500	0
75	20250102	194700	26739465500	406500	406500	406500	406500	0
76	20250102	194600	26739465500	406500	406500	406500	406500	0
77	20250102	194500	26739465500	406500	406500	406500	406500	0
78	20250102	194400	26739465500	406500	406500	406500	406500	0
79	20250102	194300	26739465500	406500	406500	406500	406500	0
80	20250102	194200	26739465500	406500	406500	406500	406500	0
81	20250102	194100	26739465500	406500	406500	406500	406500	0
82	20250102	194000	26739465500	406500	406500	406500	406500	0
83	20250102	193900	26739465500	406500	406500	406500	406500	0
84	20250102	193800	26739465500	406500	406500	406500	406500	0
85	20250102	193700	26739465500	406500	406500	406500	406500	0
86	20250102	193600	26739465500	406500	406500	406500	406500	0
87	20250102	193500	26739465500	406500	406500	406500	406500	0
88	20250102	193400	26739465500	406500	406500	406500	406500	0
89	20250102	193300	26739465500	406500	406500	406500	406500	0
90	20250102	193200	26739465500	406500	406500	406500	406500	0
91	20250102	193100	26739465500	406500	406500	406500	406500	0
92	20250102	193000	26739465500	406500	406500	406500	406500	3026
93	20250102	192900	26739465500	406500	406500	406500	406500	0
94	20250102	192800	26739465500	406500	406500	406500	406500	0
95	20250102	192700	26739465500	406500	406500	406500	406500	0
96	20250102	192600	26739465500	406500	406500	406500	406500	0
97	20250102	192500	26739465500	406500	406500	406500	406500	0
98	20250102	192400	26739465500	406500	406500	406500	406500	0
99	20250102	192300	26739465500	406500	406500	406500	406500	0
100	20250102	192200	26739465500	406500	406500	406500	406500	0
101	20250102	192100	26739465500	406500	406500	406500	406500	0
102	20250102	192000	26739465500	406500	406500	406500	406500	0
103	20250102	191900	26739465500	406500	406500	406500	406500	0
104	20250102	191800	26739465500	406500	406500	406500	406500	0
105	20250102	191700	26739465500	406500	406500	406500	406500	0
106	20250102	191600	26739465500	406500	406500	406500	406500	0
107	20250102	191500	26739465500	406500	406500	406500	406500	0
108	20250102	191400	26739465500	406500	406500	406500	406500	0
109	20250102	191300	26739465500	406500	406500	406500	406500	0
110	20250102	191200	26739465500	406500	406500	406500	406500	0
111	20250102	191100	26739465500	406500	406500	406500	406500	0
112	20250102	191000	26739465500	406500	406500	406500	406500	0
113	20250102	190900	26739465500	406500	406500	406500	406500	0
114	20250102	190800	26739465500	406500	406500	406500	406500	0
115	20250102	190700	26739465500	406500	406500	406500	406500	0
116	20250102	190600	26739465500	406500	406500	406500	406500	0
117	20250102	190500	26739465500	406500	406500	406500	406500	0
118	20250102	190400	26739465500	406500	406500	406500	406500	0
119	20250102	190300	26739465500	406500	406500	406500	406500	0
120	20250102	190200	26739465500	406500	406500	406500	406500	0
121	20250102	190100	26739465500	406500	406500	406500	406500	0
122	20250102	190000	26739465500	406500	406500	406500	406500	3026
123	20250102	185900	26739465500	406500	406500	406500	406500	0
124	20250102	185800	26739465500	406500	406500	406500	406500	0
125	20250102	185700	26739465500	406500	406500	406500	406500	0
126	20250102	185600	26739465500	406500	406500	406500	406500	0
127	20250102	185500	26739465500	406500	406500	406500	406500	0
128	20250102	185400	26739465500	406500	406500	406500	406500	0
129	20250102	185300	26739465500	406500	406500	406500	406500	0
130	20250102	185200	26739465500	406500	406500	406500	406500	0
131	20250102	185100	26739465500	406500	406500	406500	406500	0
132	20250102	185000	26739465500	406500	406500	406500	406500	0
133	20250102	184900	26739465500	406500	406500	406500	406500	0
134	20250102	184800	26739465500	406500	406500	406500	406500	0
135	20250102	184700	26739465500	406500	406500	406500	406500	0
136	20250102	184600	26739465500	406500	406500	406500	406500	0
137	20250102	184500	26739465500	406500	406500	406500	406500	0
138	20250102	184400	26739465500	406500	406500	406500	406500	0
139	20250102	184300	26739465500	406500	406500	406500	406500	0
140	20250102	184200	26739465500	406500	406500	406500	406500	0
141	20250102	184100	26739465500	406500	406500	406500	406500	0
142	20250102	184000	26739465500	406500	406500	406500	406500	0
143	20250102	183900	26739465500	406500	406500	406500	406500	0
144	20250102	183800	26739465500	406500	406500	406500	406500	0
145	20250102	183700	26739465500	406500	406500	406500	406500	0
146	20250102	183600	26739465500	406500	406500	406500	406500	0
147	20250102	183500	26739465500	406500	406500	406500	406500	0
148	20250102	183400	26739465500	406500	406500	406500	406500	0
149	20250102	183300	26739465500	406500	406500	406500	406500	0
150	20250102	183200	26739465500	406500	406500	406500	406500	0
151	20250102	183100	26739465500	406500	406500	406500	406500	0
152	20250102	183000	26739465500	406500	406500	406500	406500	3026
153	20250102	182900	26739465500	406500	406500	406500	406500	0
154	20250102	182800	26739465500	406500	406500	406500	406500	0
155	20250102	182700	26739465500	406500	406500	406500	406500	0
156	20250102	182600	26739465500	406500	406500	406500	406500	0
157	20250102	182500	26739465500	406500	406500	406500	406500	0
158	20250102	182400	26739465500	406500	406500	406500	406500	0
159	20250102	182300	26739465500	406500	406500	406500	406500	0
160	20250102	182200	26739465500	406500	406500	406500	406500	0
161	20250102	182100	26739465500	406500	406500	406500	406500	0
162	20250102	182000	26739465500	406500	406500	406500	406500	0
163	20250102	181900	26739465500	406500	406500	406500	406500	0
164	20250102	181800	26739465500	406500	406500	406500	406500	0
165	20250102	181700	26739465500	406500	406500	406500	406500	0
166	20250102	181600	26739465500	406500	406500	406500	406500	0
167	20250102	181500	26739465500	406500	406500	406500	406500	0
168	20250102	181400	26739465500	406500	406500	406500	406500	0
169	20250102	181300	26739465500	406500	406500	406500	406500	0
170	20250102	181200	26739465500	406500	406500	406500	406500	0
171	20250102	181100	26739465500	406500	406500	406500	406500	0
172	20250102	181000	26739465500	406500	406500	406500	406500	0
173	20250102	180900	26739465500	406500	406500	406500	406500	0
174	20250102	180800	26739465500	406500	406500	406500	406500	0
175	20250102	180700	26739465500	406500	406500	406500	406500	0
176	20250102	180600	26739465500	406500	406500	406500	406500	0
177	20250102	180500	26739465500	406500	406500	406500	406500	0
178	20250102	180400	26739465500	406500	406500	406500	406500	0
179	20250102	180300	26739465500	406500	406500	406500	406500	0
180	20250102	180200	26739465500	406500	406500	406500	406500	0
181	20250102	180100	26739465500	406500	406500	406500	406500	0
182	20250102	180000	26739465500	406500	406500	406500	406500	3026
183	20250102	175900	26739465500	406500	406500	406500	406500	0
184	20250102	175800	26739465500	406500	406500	406500	406500	0
185	20250102	175700	26739465500	406500	406500	406500	406500	0
186	20250102	175600	26739465500	406500	406500	406500	406500	0
187	20250102	175500	26739465500	406500	406500	406500	406500	0
188	20250102	175400	26739465500	406500	406500	406500	406500	0
189	20250102	175300	26739465500	406500	406500	406500	406500	0
190	20250102	175200	26739465500	406500	406500	406500	406500	0
191	20250102	175100	26739465500	406500	406500	406500	406500	0
192	20250102	175000	26739465500	406500	406500	406500	406500	0
193	20250102	174900	26739465500	406500	406500	406500	406500	0
194	20250102	174800	26739465500	406500	406500	406500	406500	0
195	20250102	174700	26739465500	406500	406500	406500	406500	0
196	20250102	174600	26739465500	406500	406500	406500	406500	0
197	20250102	174500	26739465500	406500	406500	406500	406500	0
198	20250102	174400	26739465500	406500	406500	406500	406500	0
199	20250102	174300	26739465500	406500	406500	406500	406500	0
200	20250102	174200	26739465500	406500	406500	406500	406500	0
201	20250102	174100	26739465500	406500	406500	406500	406500	0
202	20250102	174000	26739465500	406500	406500	406500	406500	0
203	20250102	173900	26739465500	406500	406500	406500	406500	0
204	20250102	173800	26739465500	406500	406500	406500	406500	0
205	20250102	173700	26739465500	406500	406500	406500	406500	0
206	20250102	173600	26739465500	406500	406500	406500	406500	0
207	20250102	173500	26739465500	406500	406500	406500	406500	0
208	20250102	173400	26739465500	406500	406500	406500	406500	0
209	20250102	173300	26739465500	406500	406500	406500	406500	0
210	20250102	173200	26739465500	406500	406500	406500	406500	0
211	20250102	173100	26739465500	406500	406500	406500	406500	0
212	20250102	173000	26739465500	406500	406500	406500	406500	3026
213	20250102	172900	26739465500	406500	406500	406500	406500	0
214	20250102	172800	26739465500	406500	406500	406500	406500	0
215	20250102	172700	26739465500	406500	406500	406500	406500	0
216	20250102	172600	26739465500	406500	406500	406500	406500	0
217	20250102	172500	26739465500	406500	406500	406500	406500	0
218	20250102	172400	26739465500	406500	406500	406500	406500	0
219	20250102	172300	26739465500	406500	406500	406500	406500	0
220	20250102	172200	26739465500	406500	406500	406500	406500	0
221	20250102	172100	26739465500	406500	406500	406500	406500	0
222	20250102	172000	26739465500	406500	406500	406500	406500	0
223	20250102	171900	26739465500	406500	406500	406500	406500	0
224	20250102	171800	26739465500	406500	406500	406500	406500	0
225	20250102	171700	26739465500	406500	406500	406500	406500	0
226	20250102	171600	26739465500	406500	406500	406500	406500	0
227	20250102	171500	26739465500	406500	406500	406500	406500	0
228	20250102	171400	26739465500	406500	406500	406500	406500	0
229	20250102	171300	26739465500	406500	406500	406500	406500	0
230	20250102	171200	26739465500	406500	406500	406500	406500	0
231	20250102	171100	26739465500	406500	406500	406500	406500	0
232	20250102	171000	26739465500	406500	406500	406500	406500	0
233	20250102	170900	26739465500	406500	406500	406500	406500	0
234	20250102	170800	26739465500	406500	406500	406500	406500	0
235	20250102	170700	26739465500	406500	406500	406500	406500	0
236	20250102	170600	26739465500	406500	406500	406500	406500	0
237	20250102	170500	26739465500	406500	406500	406500	406500	0
238	20250102	170400	26739465500	406500	406500	406500	406500	0
239	20250102	170300	26739465500	406500	406500	406500	406500	0
240	20250102	170200	26739465500	406500	406500	406500	406500	0
241	20250102	170100	26739465500	406500	406500	406500	406500	0
242	20250102	170000	26739465500	406500	406500	406500	406500	3026
243	20250102	165900	26739465500	406500	406500	406500	406500	0
244	20250102	165800	26739465500	406500	406500	406500	406500	0
245	20250102	165700	26739465500	406500	406500	406500	406500	0
246	20250102	165600	26739465500	406500	406500	406500	406500	0
247	20250102	165500	26739465500	406500	406500	406500	406500	0
248	20250102	165400	26739465500	406500	406500	406500	406500	0
249	20250102	165300	26739465500	406500	406500	406500	406500	0
250	20250102	165200	26739465500	406500	406500	406500	406500	0
251	20250102	165100	26739465500	406500	406500	406500	406500	0
252	20250102	165000	26739465500	406500	406500	406500	406500	0
253	20250102	164900	26739465500	406500	406500	406500	406500	0
254	20250102	164800	26739465500	406500	406500	406500	406500	0
255	20250102	164700	26739465500	406500	406500	406500	406500	0
256	20250102	164600	26739465500	406500	406500	406500	406500	0
257	20250102	164500	26739465500	406500	406500	406500	406500	0
258	20250102	164400	26739465500	406500	406500	406500	406500	0
259	20250102	164300	26739465500	406500	406500	406500	406500	0
260	20250102	164200	26739465500	406500	406500	406500	406500	0
261	20250102	164100	26739465500	406500	406500	406500	406500	0
262	20250102	164000	26739465500	406500	406500	406500	406500	0
263	20250102	163900	26739465500	406500	406500	406500	406500	0
264	20250102	163800	26739465500	406500	406500	406500	406500	0
265	20250102	163700	26739465500	406500	406500	406500	406500	0
266	20250102	163600	26739465500	406500	406500	406500	406500	0
267	20250102	163500	26739465500	406500	406500	406500	406500	0
268	20250102	163400	26739465500	406500	406500	406500	406500	0
269	20250102	163300	26739465500	406500	406500	406500	406500	0
270	20250102	163200	26739465500	406500	406500	406500	406500	0
271	20250102	163100	26739465500	406500	406500	406500	406500	0
272	20250102	163000	26739465500	406500	406500	406500	406500	3026
273	20250102	162900	26739465500	406500	406500	406500	406500	0
274	20250102	162800	26739465500	406500	406500	406500	406500	0
275	20250102	162700	26739465500	406500	406500	406500	406500	0
276	20250102	162600	26739465500	406500	406500	406500	406500	0
277	20250102	162500	26739465500	406500	406500	406500	406500	0
278	20250102	162400	26739465500	406500	406500	406500	406500	0
279	20250102	162300	26739465500	406500	406500	406500	406500	0
280	20250102	162200	26739465500	406500	406500	406500	406500	0
281	20250102	162100	26739465500	406500	406500	406500	406500	0
282	20250102	162000	26739465500	406500	406500	406500	406500	0
283	20250102	161900	26739465500	406500	406500	406500	406500	0
284	20250102	161800	26739465500	406500	406500	406500	406500	0
285	20250102	161700	26739465500	406500	406500	406500	406500	0
286	20250102	161600	26739465500	406500	406500	406500	406500	0
287	20250102	161500	26739465500	406500	406500	406500	406500	0
288	20250102	161400	26739465500	406500	406500	406500	406500	0
289	20250102	161300	26739465500	406500	406500	406500	406500	0
290	20250102	161200	26739465500	406500	406500	406500	406500	0
291	20250102	161100	26739465500	406500	406500	406500	406500	0
292	20250102	161000	26739465500	406500	406500	406500	406500	0
293	20250102	160900	26739465500	406500	406500	406500	406500	0
294	20250102	160800	26739465500	406500	406500	406500	406500	0
295	20250102	160700	26739465500	406500	406500	406500	406500	0
296	20250102	160600	26739465500	406500	406500	406500	406500	0
297	20250102	160500	26739465500	406500	406500	406500	406500	0
298	20250102	160400	26739465500	406500	406500	406500	406500	0
299	20250102	160300	26739465500	406500	406500	406500	406500	0
300	20250102	160200	26739465500	406500	406500	406500	406500	0
301	20250102	160100	26739465500	406500	406500	406500	406500	0
302	20250102	160000	26739465500	406500	406500	406500	406500	3026
303	20250102	155900	26739465500	406500	406500	406500	406500	0
304	20250102	155800	26739465500	406500	406500	406500	406500	0
305	20250102	155700	26739465500	406500	406500	406500	406500	0
306	20250102	155600	26739465500	406500	406500	406500	406500	0
307	20250102	155500	26739465500	406500	406500	406500	406500	0
308	20250102	155400	26739465500	406500	406500	406500	406500	0
309	20250102	155300	26739465500	406500	406500	406500	406500	0
310	20250102	155200	26739465500	406500	406500	406500	406500	0
311	20250102	155100	26739465500	406500	406500	406500	406500	0
312	20250102	155000	26739465500	406500	406500	406500	406500	0
313	20250102	154900	26739465500	406500	406500	406500	406500	0
314	20250102	154800	26739465500	406500	406500	406500	406500	0
315	20250102	154700	26739465500	406500	406500	406500	406500	0
316	20250102	154600	26739465500	406500	406500	406500	406500	0
317	20250102	154500	26739465500	406500	406500	406500	406500	0
318	20250102	154400	26739465500	406500	406500	406500	406500	0
319	20250102	154300	26739465500	406500	406500	406500	406500	0
320	20250102	154200	26739465500	406500	406500	406500	406500	0
321	20250102	154100	26739465500	406500	406500	406500	406500	0
322	20250102	154000	26739465500	406500	406500	406500	406500	0
323	20250102	153900	26739465500	406500	406500	406500	406500	0
324	20250102	153800	26739465500	406500	406500	406500	406500	0
325	20250102	153700	26739465500	406500	406500	406500	406500	0
326	20250102	153600	26739465500	406500	406500	406500	406500	0
327	20250102	153500	26739465500	406500	406500	406500	406500	0
328	20250102	153400	26739465500	406500	406500	406500	406500	0
329	20250102	153300	26739465500	406500	406500	406500	406500	0
330	20250102	153200	26739465500	406500	406500	406500	406500	0
331	20250102	153100	26739465500	406500	406500	406500	406500	0
332	20250102	153000	26739465500	406500	406500	406500	406500	6052
333	20250102	152900	25509396500	402500	402500	402500	402500	0
334	20250102	152800	25509396500	402500	402500	402500	402500	0
335	20250102	152700	25509396500	402500	402500	402500	402500	0
336	20250102	152600	25509396500	402500	402500	402500	402500	0
337	20250102	152500	25509396500	402500	402500	402500	402500	0
338	20250102	152400	25509396500	402500	402500	402500	402500	0
339	20250102	152300	25509396500	402500	402500	402500	402500	0
340	20250102	152200	25509396500	402500	402500	402500	402500	0
341	20250102	152100	25509396500	402500	402500	402500	402500	0
342	20250102	152000	25509396500	402500	402500	402500	402500	0
343	20250102	151900	25509396500	402500	404000	404500	402000	799
344	20250102	151800	25187627500	404500	404000	404500	404000	79
345	20250102	151700	25155703000	403500	404000	404000	403500	91
346	20250102	151600	25118957000	404000	404000	404000	403500	56
347	20250102	151500	25096345000	404000	404000	404000	403500	48
348	20250102	151400	25076961000	404000	404000	404500	403000	92
349	20250102	151300	25039832500	404000	404500	404500	403500	165
350	20250102	151200	24973177000	404500	403000	404500	403000	79
351	20250102	151100	24941287500	404000	403500	404500	403000	114
352	20250102	151000	24895279000	404000	403000	404000	403000	85
353	20250102	150900	24860979000	403500	403500	403500	403000	122
354	20250102	150800	24811772000	403500	403500	403500	403000	94
355	20250102	150700	24773877000	403000	403000	403500	403000	170
356	20250102	150600	24705351000	403500	403000	403500	403000	104
357	20250102	150500	24663416000	403500	403500	404000	403000	191
358	20250102	150400	24586370500	403500	404000	404000	403500	97
359	20250102	150300	24547215500	404000	404000	404000	403000	56
360	20250102	150200	24524616000	404000	404000	404500	403500	155
361	20250102	150100	24462020500	404500	404000	404500	403500	74
362	20250102	150000	24432122500	404500	404000	404500	403500	113
363	20250102	145900	24386486500	404500	404000	404500	403500	163
364	20250102	145800	24320639000	404000	404000	404000	403500	263
365	20250102	145700	24214409000	403500	404500	404500	403500	138
366	20250102	145600	24158647000	404000	404500	404500	404000	126
367	20250102	145500	24107692500	405000	404500	405000	404000	108
368	20250102	145400	24064024000	404500	404500	404500	404000	98
369	20250102	145300	24024396000	404000	404000	405000	404000	177
370	20250102	145200	23952844000	404000	405000	405500	404000	1079
371	20250102	145100	23516158000	405500	405500	405500	405000	114
372	20250102	145000	23469957000	405500	405000	405500	405000	71
373	20250102	144900	23441180000	405500	405500	406000	405000	65
374	20250102	144800	23414819500	405500	406000	406000	405500	95
375	20250102	144700	23376287000	405500	405000	406000	405000	113
376	20250102	144600	23330455500	405500	405500	406000	405500	99
377	20250102	144500	23290304000	406000	406000	406500	405500	107
378	20250102	144400	23246877500	406500	406000	406500	405500	89
379	20250102	144300	23210735500	406000	405500	406500	405500	89
380	20250102	144200	23174590000	406000	406000	407000	405500	103
381	20250102	144100	23132770000	407000	407500	408000	406000	269
382	20250102	144000	23023264000	407500	407500	407500	407000	62
383	20250102	143900	22998018000	407000	408000	408000	407000	92
384	20250102	143800	22960530000	407500	408000	408000	407500	151
385	20250102	143700	22898937500	407500	407500	408000	407500	87
386	20250102	143600	22863469500	408000	408000	409000	407500	352
387	20250102	143500	22719740500	408500	408500	409000	408000	152
388	20250102	143400	22657621000	408500	407000	409000	406000	2167
389	20250102	143300	21772984000	407000	405500	407000	405500	253
390	20250102	143200	21670223000	405500	405000	405500	404500	186
391	20250102	143100	21594871000	405000	405000	405000	404500	80
392	20250102	143000	21562482000	405000	405000	405000	404500	47
393	20250102	142900	21543452500	404500	405000	405000	404500	410
394	20250102	142800	21377423000	405000	405000	405000	404500	104
395	20250102	142700	21335309500	405000	405000	405000	404500	74
396	20250102	142600	21305353000	404500	405000	405000	404500	47
397	20250102	142500	21286324500	405000	404500	405000	404500	134
398	20250102	142400	21232111500	404500	405000	405000	404500	111
399	20250102	142300	21187181000	405000	405000	405500	404500	78
400	20250102	142200	21155586000	405000	405000	405000	404500	49
401	20250102	142100	21135748500	405000	405000	405500	404500	104
402	20250102	142000	21093628000	405000	405000	405500	405000	205
403	20250102	141900	21010581000	405500	405000	405500	404500	133
404	20250102	141800	20956712500	405000	405000	405000	404500	66
405	20250102	141700	20929988000	405000	404500	405000	404000	100
406	20250102	141600	20889521000	405000	405500	405500	405000	120
407	20250102	141500	20840908000	405000	405000	405500	405000	293
408	20250102	141400	20722215500	405500	405500	406000	405000	145
409	20250102	141300	20663423500	406000	405500	406000	405500	160
410	20250102	141200	20598522500	406000	406500	407000	405500	518
411	20250102	141100	20388172000	407000	407000	407000	406500	55
412	20250102	141000	20365796500	407000	406500	407000	406500	46
413	20250102	140900	20347080500	406500	407500	407500	406500	640
414	20250102	140800	20086589500	407000	407500	408000	407000	285
415	20250102	140700	19970474000	408000	408000	408000	407500	56
416	20250102	140600	19947644500	408000	407500	408000	407500	72
417	20250102	140500	19918281000	407500	408000	408000	407500	50
418	20250102	140400	19897895500	407500	407500	408500	407500	257
419	20250102	140300	19792996500	408500	406500	408500	406500	359
420	20250102	140200	19646748500	407000	407000	407000	406500	64
421	20250102	140100	19620715000	407000	407000	407500	407000	107
422	20250102	140000	19577152000	407500	407500	407500	407000	180
423	20250102	135900	19503878000	407500	407500	407500	407000	109
424	20250102	135800	19459500000	407000	407500	407500	407000	77
425	20250102	135700	19428130500	407000	408000	408000	407000	280
426	20250102	135600	19314074000	407500	408000	408500	407500	60
427	20250102	135500	19289601000	408000	407500	408000	407500	192
428	20250102	135400	19211341000	408000	408000	408000	407500	89
429	20250102	135300	19175044500	408000	408000	408000	407500	96
430	20250102	135200	19135878000	408000	408000	408500	407500	233
431	20250102	135100	19040827500	408500	408500	408500	407500	295
432	20250102	135000	18920413000	408500	409000	409500	408500	186
433	20250102	134900	18844332500	409000	409000	409500	408500	136
434	20250102	134800	18788716500	409000	409000	409500	408500	499
435	20250102	134700	18584615500	409000	408500	409000	408500	72
436	20250102	134600	18555184500	409000	408000	409000	408000	284
437	20250102	134500	18439049000	408000	409000	409000	408000	492
438	20250102	134400	18237986500	409000	409000	409000	408500	151
439	20250102	134300	18176240500	409000	408000	409000	408000	817
440	20250102	134200	17842488000	408000	408000	408500	407500	232
441	20250102	134100	17747785500	408000	408000	408000	407500	193
442	20250102	134000	17669042500	408000	407500	408000	407000	467
443	20250102	133900	17478730500	407500	407500	407500	407000	51
444	20250102	133800	17457960500	407500	407500	407500	407000	51
445	20250102	133700	17437186000	407500	408000	408000	407000	172
446	20250102	133600	17367124000	407500	407500	407500	407000	320
447	20250102	133500	17236783000	407500	407500	407500	407000	40
448	20250102	133400	17220487000	407500	407000	407500	407000	83
449	20250102	133300	17186687000	407500	407500	407500	406500	71
450	20250102	133200	17157771000	407500	406500	407500	406000	197
451	20250102	133100	17077664500	406500	406000	406500	406000	66
452	20250102	133000	17050851000	406500	406500	406500	406000	65
453	20250102	132900	17024443500	406500	406500	407000	406000	211
454	20250102	132800	16938642500	407000	406000	407000	406000	36
455	20250102	132700	16924000500	406500	406500	406500	406000	71
456	20250102	132600	16895151500	406500	407500	407500	406500	119
457	20250102	132500	16846764500	407000	408000	408000	407000	147
458	20250102	132400	16786867500	407500	407500	408000	407000	195
459	20250102	132300	16707411500	408000	407000	408000	407000	38
460	20250102	132200	16691922500	407500	407500	408000	407000	723
461	20250102	132100	16397300500	407500	407000	407500	407000	378
462	20250102	132000	16243437500	406500	406500	407000	406500	62
463	20250102	131900	16218213000	406500	407000	407000	406500	71
464	20250102	131800	16189328000	407000	407000	407000	406500	51
465	20250102	131700	16168572000	407000	406500	407000	406000	62
466	20250102	131600	16143377500	406500	406000	407000	406000	68
467	20250102	131500	16115736000	406000	406500	407000	406000	165
468	20250102	131400	16048664000	407000	407000	407000	406500	114
469	20250102	131300	16002304500	406500	407000	407000	406500	76
470	20250102	131200	15971403000	406500	407000	407000	406500	245
471	20250102	131100	15871800000	407000	407000	407000	406500	92
472	20250102	131000	15834357000	407000	406500	407000	406500	56
473	20250102	130900	15811567500	407000	406500	407000	406500	321
474	20250102	130800	15681050500	406500	406000	406500	406000	90
475	20250102	130700	15644482500	406500	405500	406500	405500	91
476	20250102	130600	15607533000	406000	406000	406000	405500	68
477	20250102	130500	15579928000	406000	405500	406000	405500	71
478	20250102	130400	15551109000	406000	405500	406000	405500	67
479	20250102	130300	15523917500	406000	406000	406000	405500	133
480	20250102	130200	15469922500	406000	406000	406000	405500	116
481	20250102	130100	15422846000	405500	405500	406000	405500	54
482	20250102	130000	15400931500	405500	405500	406000	405500	58
483	20250102	125900	15377393500	406000	406000	406000	405500	73
484	20250102	125800	15347765000	406000	406000	406000	405500	59
485	20250102	125700	15323814500	406000	406000	406000	405500	119
486	20250102	125600	15275530000	406000	406000	406000	405500	50
487	20250102	125500	15255232000	405500	406000	406000	405500	266
488	20250102	125400	15147245000	406000	406000	406000	405500	65
489	20250102	125300	15120865000	406000	405500	406000	405500	62
490	20250102	125200	15095694000	405500	405000	406000	405000	118
491	20250102	125100	15047872500	405500	406000	406000	405000	105
492	20250102	125000	15005294500	406000	405000	406000	405000	26
493	20250102	124900	14994743500	405500	405500	406000	405000	69
494	20250102	124800	14966763000	405500	405500	406000	405000	97
495	20250102	124700	14927428000	405500	405500	405500	405000	51
496	20250102	124600	14906764000	405500	405500	405500	405000	47
497	20250102	124500	14887708000	405500	405000	405500	404500	49
498	20250102	124400	14867860500	404500	405000	405000	404500	62
499	20250102	124300	14842777500	404500	405000	405500	404500	181
500	20250102	124200	14769468000	405500	405500	405500	405000	47
501	20250102	124100	14750426500	405000	404500	405000	404500	41
502	20250102	124000	14733825500	405000	405500	405500	404500	254
503	20250102	123900	14630995000	405000	405500	405500	405000	188
504	20250102	123800	14554843000	405500	405000	406000	405000	56
505	20250102	123700	14532135500	406000	405500	406000	405000	196
506	20250102	123600	14452636500	406000	405500	406000	405000	63
507	20250102	123500	14427090500	405500	405000	405500	405000	53
508	20250102	123400	14405601500	405000	405000	405500	405000	62
509	20250102	123300	14380487000	405500	405000	405500	404500	244
510	20250102	123200	14281679500	405500	405000	406500	405000	67
511	20250102	123100	14254502500	405500	406500	407000	405500	305
512	20250102	123000	14130670000	406500	406500	407000	406000	70
513	20250102	122900	14102215000	406000	406500	406500	406000	257
514	20250102	122800	13997754500	406000	406500	406500	406000	21
515	20250102	122700	13989218500	406500	406500	406500	406000	173
516	20250102	122600	13918978000	406500	406000	406500	406000	67
517	20250102	122500	13891771000	406000	406000	406500	406000	661
518	20250102	122400	13623392500	405500	406000	406000	405500	99
519	20250102	122300	13583210000	406000	405500	406000	405500	47
520	20250102	122200	13564132000	405500	406000	406000	405500	65
521	20250102	122100	13537763500	406000	405500	406500	405500	670
522	20250102	122000	13265749000	405500	405500	406000	405500	40
523	20250102	121900	13249525000	405500	406000	406000	405500	83
524	20250102	121800	13215858500	406000	406000	406000	405500	62
525	20250102	121700	13190693000	406000	405000	406000	405000	91
526	20250102	121600	13153797500	405500	405500	405500	405000	57
527	20250102	121500	13130688000	405000	405000	405500	405000	66
528	20250102	121400	13103938000	405000	405000	405500	405000	66
529	20250102	121300	13077191000	405500	405000	405500	405000	34
530	20250102	121200	13063417500	405500	404500	405500	404500	67
531	20250102	121100	13036290000	405000	404500	405500	404500	42
532	20250102	121000	13019280500	404500	405500	405500	404500	152
533	20250102	120900	12957719000	405500	405500	405500	405000	228
534	20250102	120800	12865351000	405500	405500	406000	405000	240
535	20250102	120700	12768031500	405000	405000	405500	405000	101
536	20250102	120600	12727098000	405000	405500	405500	405000	64
537	20250102	120500	12701149500	405000	405000	405500	405000	88
538	20250102	120400	12665509000	405000	405000	405500	404500	226
539	20250102	120300	12573932000	405000	405000	405500	405000	67
540	20250102	120200	12546795500	404500	405000	405000	404500	87
541	20250102	120100	12511577000	405000	405000	405000	404500	79
542	20250102	120000	12479583500	404500	404500	405000	404500	16
543	20250102	115900	12473106500	404500	405000	405000	404500	65
544	20250102	115800	12446797500	405000	405000	405500	404500	92
545	20250102	115700	12409533000	404500	404500	405000	404500	63
546	20250102	115600	12384034500	405000	405000	405000	404500	46
547	20250102	115500	12365406000	405000	404500	405000	404500	63
548	20250102	115400	12339907000	405000	404500	405000	404500	71
549	20250102	115300	12311161500	405000	404500	405000	404500	57
550	20250102	115200	12288083500	404500	405000	405500	404500	89
551	20250102	115100	12252047500	405000	405000	405000	404500	221
552	20250102	115000	12162546000	405000	405500	405500	405000	237
553	20250102	114900	12066544000	405500	405000	405500	405000	119
554	20250102	114800	12018310500	404500	405000	405500	404500	41
555	20250102	114700	12001711500	404500	405000	405500	404500	66
556	20250102	114600	11974981500	405000	405000	405000	404500	55
557	20250102	114500	11952710000	404500	405000	405000	404500	92
558	20250102	114400	11915457500	405000	405000	405000	404500	43
559	20250102	114300	11898053000	404500	404500	405000	404000	121
560	20250102	114200	11849113500	404500	404000	404500	403500	50
561	20250102	114100	11828915000	404000	403500	404000	403500	80
562	20250102	114000	11796600500	403500	403500	404000	403500	35
563	20250102	113900	11782463500	403500	404000	404000	403500	72
564	20250102	113800	11753396500	404000	404000	404000	403500	24
565	20250102	113700	11743707000	403500	403500	404000	403000	95
566	20250102	113600	11705373000	404000	403000	404000	403000	65
567	20250102	113500	11679147000	403000	403500	404000	403000	51
568	20250102	113400	11658568500	403500	404000	404000	403000	137
569	20250102	113300	11603287500	403500	404000	404000	403500	78
570	20250102	113200	11571792500	404000	403500	404000	403500	72
571	20250102	113100	11542719000	403500	403500	404000	403000	107
572	20250102	113000	11499545500	403500	403500	403500	403000	153
573	20250102	112900	11437811500	403500	403500	404000	403500	227
574	20250102	112800	11346200000	403500	403500	404500	403500	72
575	20250102	112700	11317117000	403500	404000	404500	403500	63
576	20250102	112600	11291675000	404000	404000	404000	403500	371
577	20250102	112500	11141942500	404000	403500	404000	403500	42
578	20250102	112400	11124981500	403500	404500	404500	403500	87
579	20250102	112300	11089847500	404000	403500	404000	403500	73
580	20250102	112200	11060357500	404000	404500	405000	403500	205
581	20250102	112100	10977491000	405000	405000	405000	404500	86
582	20250102	112000	10942669500	405000	404500	405000	404500	43
583	20250102	111900	10925260500	405000	404500	405000	404500	186
584	20250102	111800	10850000000	405000	405000	405000	404500	69
585	20250102	111700	10822065500	405000	404000	405000	404000	151
586	20250102	111600	10760979500	404000	404500	404500	404000	39
587	20250102	111500	10745212000	404000	404500	404500	404000	55
588	20250102	111400	10722977000	404500	404000	404500	404000	326
589	20250102	111300	10591257500	405000	405000	405500	404000	670
590	20250102	111200	10320098000	405500	405000	405500	405000	148
591	20250102	111100	10260154500	405000	405000	406000	404500	245
592	20250102	111000	10160892500	405000	405500	405500	405000	40
593	20250102	110900	10144681000	405500	405500	405500	404500	109
594	20250102	110800	10100506500	405500	406000	406500	404500	323
595	20250102	110700	9969558000	406000	406000	406500	405500	655
596	20250102	110600	9703681000	406000	405000	406000	405000	620
597	20250102	110500	9452517500	405000	405500	405500	404500	79
598	20250102	110400	9420529500	405000	405000	405500	404500	138
599	20250102	110300	9364621500	405000	405500	405500	404500	640
600	20250102	110200	9105319500	406000	406500	406500	405500	468
601	20250102	110100	8915308000	406500	406000	407000	406000	68
602	20250102	110000	8887670500	406000	406500	407500	405500	460
603	20250102	105900	8700537500	406500	405000	407500	404500	2355
604	20250102	105800	7744317000	405000	405000	405000	404500	117
605	20250102	105700	7696943500	404500	405000	405000	404500	182
606	20250102	105600	7623235500	405000	405500	405500	404500	242
607	20250102	105500	7525211000	405000	405500	405500	405000	72
608	20250102	105400	7496018500	405500	405000	405500	405000	494
609	20250102	105300	7295936500	405000	405000	405500	405000	272
610	20250102	105200	7185744000	405500	405000	405500	405000	369
611	20250102	105100	7036291500	405000	404500	405000	404000	60
612	20250102	105000	7012017500	404500	403500	404500	403500	254
613	20250102	104900	6909411500	404000	404500	404500	402500	437
614	20250102	104800	6733152500	405000	404500	405500	404500	689
615	20250102	104700	6454130000	404500	403000	404500	403000	779
616	20250102	104600	6139479500	403000	402500	403500	402500	136
617	20250102	104500	6084638000	402500	402500	403000	402000	60
618	20250102	104400	6060486000	402500	403000	403000	402000	117
619	20250102	104300	6013349000	403000	403500	403500	403000	72
620	20250102	104200	5984321000	403500	402500	403500	402500	250
621	20250102	104100	5883528000	402500	401000	402500	401000	244
622	20250102	104000	5785538500	401000	401000	401500	401000	42
623	20250102	103900	5768689000	401500	401500	401500	401000	37
624	20250102	103800	5753842000	401500	401500	401500	401000	150
625	20250102	103700	5693668000	401500	400500	401500	400500	97
626	20250102	103600	5654771500	401000	401500	401500	400500	106
627	20250102	103500	5612294000	401000	402500	402500	401000	351
628	20250102	103400	5471293500	402500	402500	403500	402000	149
629	20250102	103300	5411268000	402500	403500	404000	402000	206
630	20250102	103200	5328196000	403500	401000	404000	401000	360
631	20250102	103100	5183197000	402000	400500	402000	400500	140
632	20250102	103000	5127071000	401000	401000	401500	401000	418
633	20250102	102900	4959420000	401000	402500	403000	401000	271
634	20250102	102800	4850548000	402500	402500	402500	402000	164
635	20250102	102700	4784585000	402500	403500	404000	402000	386
636	20250102	102600	4628970500	403500	403500	404000	402500	980
637	20250102	102500	4233466000	403000	403500	404500	403000	1295
638	20250102	102400	3710517500	403500	402500	404000	402500	392
639	20250102	102300	3552438500	402500	401000	403000	400000	1130
640	20250102	102200	3098863500	401000	401000	401000	400500	293
641	20250102	102100	2981455500	401000	400000	401000	400000	872
642	20250102	102000	2632303000	399500	397500	399500	397500	488
643	20250102	101900	2437713500	397500	398000	398000	397000	104
644	20250102	101800	2396378500	397500	397000	398000	396500	704
645	20250102	101700	2116358500	397000	396000	397500	395500	220
646	20250102	101600	2029060500	396000	396500	397000	395500	279
647	20250102	101500	1918476000	397000	396000	397500	395500	94
648	20250102	101400	1881170000	397000	396000	397000	395500	793
649	20250102	101300	1566555500	396000	393500	396000	393500	144
650	20250102	101200	1509661000	393500	394000	397000	393500	352
651	20250102	101100	1370798500	394500	393500	394500	393000	90
652	20250102	101000	1335400000	393500	391000	394000	390500	340
653	20250102	100900	1201914500	391000	391000	392000	391000	182
654	20250102	100800	1130645000	391500	391000	391500	389500	223
655	20250102	100700	1043627500	390000	389000	391000	389000	157
656	20250102	100600	982363500	390500	390000	390500	389000	201
657	20250102	100500	904113500	389500	391500	391500	389000	580
658	20250102	100400	677891500	391500	391500	392000	390500	150
659	20250102	100300	619229500	391500	393500	393500	391500	132
660	20250102	100200	567445500	393000	390000	393000	389000	215
661	20250102	100100	483548000	389000	393000	393000	389000	440
662	20250102	100000	311477500	393000	397000	397000	392500	788