KissMeData/017800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190400	7005317300	50300	50300	50300	50300	4528
3	20250116	190300	7005317300	50300	50300	50300	50300	0
4	20250116	190200	7005317300	50300	50300	50300	50300	0
5	20250116	190100	7005317300	50300	50300	50300	50300	0
6	20250116	190000	7005317300	50300	50300	50300	50300	0
7	20250116	185900	7005317300	50300	50300	50300	50300	0
8	20250116	185800	7005317300	50300	50300	50300	50300	0
9	20250116	185700	7005317300	50300	50300	50300	50300	0
10	20250116	185600	7005317300	50300	50300	50300	50300	0
11	20250116	185500	7005317300	50300	50300	50300	50300	0
12	20250116	185400	7005317300	50300	50300	50300	50300	0
13	20250116	185300	7005317300	50300	50300	50300	50300	0
14	20250116	185200	7005317300	50300	50300	50300	50300	0
15	20250116	185100	7005317300	50300	50300	50300	50300	0
16	20250116	185000	7005317300	50300	50300	50300	50300	0
17	20250116	184900	7005317300	50300	50300	50300	50300	0
18	20250116	184800	7005317300	50300	50300	50300	50300	0
19	20250116	184700	7005317300	50300	50300	50300	50300	0
20	20250116	184600	7005317300	50300	50300	50300	50300	0
21	20250116	184500	7005317300	50300	50300	50300	50300	0
22	20250116	184400	7005317300	50300	50300	50300	50300	0
23	20250116	184300	7005317300	50300	50300	50300	50300	0
24	20250116	184200	7005317300	50300	50300	50300	50300	0
25	20250116	184100	7005317300	50300	50300	50300	50300	0
26	20250116	184000	7005317300	50300	50300	50300	50300	0
27	20250116	183900	7005317300	50300	50300	50300	50300	0
28	20250116	183800	7005317300	50300	50300	50300	50300	0
29	20250116	183700	7005317300	50300	50300	50300	50300	0
30	20250116	183600	7005317300	50300	50300	50300	50300	0
31	20250116	183500	7005317300	50300	50300	50300	50300	0
32	20250116	183400	7005317300	50300	50300	50300	50300	4528
33	20250116	183300	7005317300	50300	50300	50300	50300	0
34	20250116	183200	7005317300	50300	50300	50300	50300	0
35	20250116	183100	7005317300	50300	50300	50300	50300	0
36	20250116	183000	7005317300	50300	50300	50300	50300	0
37	20250116	182900	7005317300	50300	50300	50300	50300	0
38	20250116	182800	7005317300	50300	50300	50300	50300	0
39	20250116	182700	7005317300	50300	50300	50300	50300	0
40	20250116	182600	7005317300	50300	50300	50300	50300	0
41	20250116	182500	7005317300	50300	50300	50300	50300	0
42	20250116	182400	7005317300	50300	50300	50300	50300	0
43	20250116	182300	7005317300	50300	50300	50300	50300	0
44	20250116	182200	7005317300	50300	50300	50300	50300	0
45	20250116	182100	7005317300	50300	50300	50300	50300	0
46	20250116	182000	7005317300	50300	50300	50300	50300	0
47	20250116	181900	7005317300	50300	50300	50300	50300	0
48	20250116	181800	7005317300	50300	50300	50300	50300	0
49	20250116	181700	7005317300	50300	50300	50300	50300	0
50	20250116	181600	7005317300	50300	50300	50300	50300	0
51	20250116	181500	7005317300	50300	50300	50300	50300	0
52	20250116	181400	7005317300	50300	50300	50300	50300	0
53	20250116	181300	7005317300	50300	50300	50300	50300	0
54	20250116	181200	7005317300	50300	50300	50300	50300	0
55	20250116	181100	7005317300	50300	50300	50300	50300	0
56	20250116	181000	7005317300	50300	50300	50300	50300	0
57	20250116	180900	7005317300	50300	50300	50300	50300	0
58	20250116	180800	7005317300	50300	50300	50300	50300	0
59	20250116	180700	7005317300	50300	50300	50300	50300	0
60	20250116	180600	7005317300	50300	50300	50300	50300	0
61	20250116	180500	7005317300	50300	50300	50300	50300	0
62	20250116	180400	7005317300	50300	50300	50300	50300	4528
63	20250116	180300	7005317300	50300	50300	50300	50300	0
64	20250116	180200	7005317300	50300	50300	50300	50300	0
65	20250116	180100	7005317300	50300	50300	50300	50300	0
66	20250116	180000	7005317300	50300	50300	50300	50300	0
67	20250116	175900	7005317300	50300	50300	50300	50300	0
68	20250116	175800	7005317300	50300	50300	50300	50300	0
69	20250116	175700	7005317300	50300	50300	50300	50300	0
70	20250116	175600	7005317300	50300	50300	50300	50300	0
71	20250116	175500	7005317300	50300	50300	50300	50300	0
72	20250116	175400	7005317300	50300	50300	50300	50300	0
73	20250116	175300	7005317300	50300	50300	50300	50300	0
74	20250116	175200	7005317300	50300	50300	50300	50300	0
75	20250116	175100	7005317300	50300	50300	50300	50300	0
76	20250116	175000	7005317300	50300	50300	50300	50300	0
77	20250116	174900	7005317300	50300	50300	50300	50300	0
78	20250116	174800	7005317300	50300	50300	50300	50300	0
79	20250116	174700	7005317300	50300	50300	50300	50300	0
80	20250116	174600	7005317300	50300	50300	50300	50300	0
81	20250116	174500	7005317300	50300	50300	50300	50300	0
82	20250116	174400	7005317300	50300	50300	50300	50300	0
83	20250116	174300	7005317300	50300	50300	50300	50300	0
84	20250116	174200	7005317300	50300	50300	50300	50300	0
85	20250116	174100	7005317300	50300	50300	50300	50300	0
86	20250116	174000	7005317300	50300	50300	50300	50300	0
87	20250116	173900	7005317300	50300	50300	50300	50300	0
88	20250116	173800	7005317300	50300	50300	50300	50300	0
89	20250116	173700	7005317300	50300	50300	50300	50300	0
90	20250116	173600	7005317300	50300	50300	50300	50300	0
91	20250116	173500	7005317300	50300	50300	50300	50300	0
92	20250116	173400	7005317300	50300	50300	50300	50300	4528
93	20250116	173300	7005317300	50300	50300	50300	50300	0
94	20250116	173200	7005317300	50300	50300	50300	50300	0
95	20250116	173100	7005317300	50300	50300	50300	50300	0
96	20250116	173000	7005317300	50300	50300	50300	50300	0
97	20250116	172900	7005317300	50300	50300	50300	50300	0
98	20250116	172800	7005317300	50300	50300	50300	50300	0
99	20250116	172700	7005317300	50300	50300	50300	50300	0
100	20250116	172600	7005317300	50300	50300	50300	50300	0
101	20250116	172500	7005317300	50300	50300	50300	50300	0
102	20250116	172400	7005317300	50300	50300	50300	50300	0
103	20250116	172300	7005317300	50300	50300	50300	50300	0
104	20250116	172200	7005317300	50300	50300	50300	50300	0
105	20250116	172100	7005317300	50300	50300	50300	50300	0
106	20250116	172000	7005317300	50300	50300	50300	50300	0
107	20250116	171900	7005317300	50300	50300	50300	50300	0
108	20250116	171800	7005317300	50300	50300	50300	50300	0
109	20250116	171700	7005317300	50300	50300	50300	50300	0
110	20250116	171600	7005317300	50300	50300	50300	50300	0
111	20250116	171500	7005317300	50300	50300	50300	50300	0
112	20250116	171400	7005317300	50300	50300	50300	50300	0
113	20250116	171300	7005317300	50300	50300	50300	50300	0
114	20250116	171200	7005317300	50300	50300	50300	50300	0
115	20250116	171100	7005317300	50300	50300	50300	50300	0
116	20250116	171000	7005317300	50300	50300	50300	50300	0
117	20250116	170900	7005317300	50300	50300	50300	50300	0
118	20250116	170800	7005317300	50300	50300	50300	50300	0
119	20250116	170700	7005317300	50300	50300	50300	50300	0
120	20250116	170600	7005317300	50300	50300	50300	50300	0
121	20250116	170500	7005317300	50300	50300	50300	50300	0
122	20250116	170400	7005317300	50300	50300	50300	50300	4528
123	20250116	170300	7005317300	50300	50300	50300	50300	0
124	20250116	170200	7005317300	50300	50300	50300	50300	0
125	20250116	170100	7005317300	50300	50300	50300	50300	0
126	20250116	170000	7005317300	50300	50300	50300	50300	0
127	20250116	165900	7005317300	50300	50300	50300	50300	0
128	20250116	165800	7005317300	50300	50300	50300	50300	0
129	20250116	165700	7005317300	50300	50300	50300	50300	0
130	20250116	165600	7005317300	50300	50300	50300	50300	0
131	20250116	165500	7005317300	50300	50300	50300	50300	0
132	20250116	165400	7005317300	50300	50300	50300	50300	0
133	20250116	165300	7005317300	50300	50300	50300	50300	0
134	20250116	165200	7005317300	50300	50300	50300	50300	0
135	20250116	165100	7005317300	50300	50300	50300	50300	0
136	20250116	165000	7005317300	50300	50300	50300	50300	0
137	20250116	164900	7005317300	50300	50300	50300	50300	0
138	20250116	164800	7005317300	50300	50300	50300	50300	0
139	20250116	164700	7005317300	50300	50300	50300	50300	0
140	20250116	164600	7005317300	50300	50300	50300	50300	0
141	20250116	164500	7005317300	50300	50300	50300	50300	0
142	20250116	164400	7005317300	50300	50300	50300	50300	0
143	20250116	164300	7005317300	50300	50300	50300	50300	0
144	20250116	164200	7005317300	50300	50300	50300	50300	0
145	20250116	164100	7005317300	50300	50300	50300	50300	0
146	20250116	164000	7005317300	50300	50300	50300	50300	0
147	20250116	163900	7005317300	50300	50300	50300	50300	0
148	20250116	163800	7005317300	50300	50300	50300	50300	0
149	20250116	163700	7005317300	50300	50300	50300	50300	0
150	20250116	163600	7005317300	50300	50300	50300	50300	0
151	20250116	163500	7005317300	50300	50300	50300	50300	0
152	20250116	163400	7005317300	50300	50300	50300	50300	4528
153	20250116	163300	7005317300	50300	50300	50300	50300	0
154	20250116	163200	7005317300	50300	50300	50300	50300	0
155	20250116	163100	7005317300	50300	50300	50300	50300	0
156	20250116	163000	7005317300	50300	50300	50300	50300	0
157	20250116	162900	7005317300	50300	50300	50300	50300	0
158	20250116	162800	7005317300	50300	50300	50300	50300	0
159	20250116	162700	7005317300	50300	50300	50300	50300	0
160	20250116	162600	7005317300	50300	50300	50300	50300	0
161	20250116	162500	7005317300	50300	50300	50300	50300	0
162	20250116	162400	7005317300	50300	50300	50300	50300	0
163	20250116	162300	7005317300	50300	50300	50300	50300	0
164	20250116	162200	7005317300	50300	50300	50300	50300	0
165	20250116	162100	7005317300	50300	50300	50300	50300	0
166	20250116	162000	7005317300	50300	50300	50300	50300	0
167	20250116	161900	7005317300	50300	50300	50300	50300	0
168	20250116	161800	7005317300	50300	50300	50300	50300	0
169	20250116	161700	7005317300	50300	50300	50300	50300	0
170	20250116	161600	7005317300	50300	50300	50300	50300	0
171	20250116	161500	7005317300	50300	50300	50300	50300	0
172	20250116	161400	7005317300	50300	50300	50300	50300	0
173	20250116	161300	7005317300	50300	50300	50300	50300	0
174	20250116	161200	7005317300	50300	50300	50300	50300	0
175	20250116	161100	7005317300	50300	50300	50300	50300	0
176	20250116	161000	7005317300	50300	50300	50300	50300	0
177	20250116	160900	7005317300	50300	50300	50300	50300	0
178	20250116	160800	7005317300	50300	50300	50300	50300	0
179	20250116	160700	7005317300	50300	50300	50300	50300	0
180	20250116	160600	7005317300	50300	50300	50300	50300	0
181	20250116	160500	7005317300	50300	50300	50300	50300	0
182	20250116	160400	7005317300	50300	50300	50300	50300	4528
183	20250116	160300	7005317300	50300	50300	50300	50300	0
184	20250116	160200	7005317300	50300	50300	50300	50300	0
185	20250116	160100	7005317300	50300	50300	50300	50300	0
186	20250116	160000	7005317300	50300	50300	50300	50300	0
187	20250116	155900	7005317300	50300	50300	50300	50300	0
188	20250116	155800	7005317300	50300	50300	50300	50300	0
189	20250116	155700	7005317300	50300	50300	50300	50300	0
190	20250116	155600	7005317300	50300	50300	50300	50300	0
191	20250116	155500	7005317300	50300	50300	50300	50300	0
192	20250116	155400	7005317300	50300	50300	50300	50300	0
193	20250116	155300	7005317300	50300	50300	50300	50300	0
194	20250116	155200	7005317300	50300	50300	50300	50300	0
195	20250116	155100	7005317300	50300	50300	50300	50300	0
196	20250116	155000	7005317300	50300	50300	50300	50300	0
197	20250116	154900	7005317300	50300	50300	50300	50300	0
198	20250116	154800	7005317300	50300	50300	50300	50300	0
199	20250116	154700	7005317300	50300	50300	50300	50300	0
200	20250116	154600	7005317300	50300	50300	50300	50300	0
201	20250116	154500	7005317300	50300	50300	50300	50300	0
202	20250116	154400	7005317300	50300	50300	50300	50300	0
203	20250116	154300	7005317300	50300	50300	50300	50300	0
204	20250116	154200	7005317300	50300	50300	50300	50300	0
205	20250116	154100	7005317300	50300	50300	50300	50300	0
206	20250116	154000	7005317300	50300	50300	50300	50300	0
207	20250116	153900	7005317300	50300	50300	50300	50300	0
208	20250116	153800	7005317300	50300	50300	50300	50300	0
209	20250116	153700	7005317300	50300	50300	50300	50300	0
210	20250116	153600	7005317300	50300	50300	50300	50300	0
211	20250116	153500	7005317300	50300	50300	50300	50300	0
212	20250116	153400	7005317300	50300	50300	50300	50300	4528
213	20250116	153300	7005317300	50300	50300	50300	50300	0
214	20250116	153200	7005317300	50300	50300	50300	50300	0
215	20250116	153100	7005317300	50300	50300	50300	50300	0
216	20250116	153000	7005317300	50300	50300	50300	50300	4528
217	20250116	152900	6777558900	50300	50300	50300	50300	0
218	20250116	152800	6777558900	50300	50300	50300	50300	0
219	20250116	152700	6777558900	50300	50300	50300	50300	0
220	20250116	152600	6777558900	50300	50300	50300	50300	0
221	20250116	152500	6777558900	50300	50300	50300	50300	0
222	20250116	152400	6777558900	50300	50300	50300	50300	0
223	20250116	152300	6777558900	50300	50300	50300	50300	0
224	20250116	152200	6777558900	50300	50300	50300	50300	0
225	20250116	152100	6777558900	50300	50300	50300	50300	0
226	20250116	152000	6777558900	50300	50300	50300	50300	0
227	20250116	151900	6777558900	50300	50100	50300	50100	708
228	20250116	151800	6742000900	50100	50200	50200	50100	195
229	20250116	151700	6732220700	50200	50200	50200	50100	311
230	20250116	151600	6716625100	50200	50200	50200	50100	220
231	20250116	151500	6705592200	50200	50100	50200	50100	102
232	20250116	151400	6700475100	50100	50200	50200	50100	392
233	20250116	151300	6680832100	50100	50200	50200	50100	100
234	20250116	151200	6675816700	50200	50200	50200	50100	201
235	20250116	151100	6665726600	50200	50200	50200	50100	320
236	20250116	151000	6649686200	50100	50200	50200	50100	303
237	20250116	150900	6634476600	50200	50200	50200	50100	378
238	20250116	150800	6615534500	50200	50200	50200	50100	268
239	20250116	150700	6602081900	50200	50200	50200	50100	80
240	20250116	150600	6598069300	50200	50200	50200	50200	19
241	20250116	150500	6597115500	50200	50100	50200	50100	445
242	20250116	150400	6574812800	50200	50100	50200	50100	416
243	20250116	150300	6553940800	50200	50200	50200	50100	116
244	20250116	150200	6548126100	50100	50100	50200	50100	203
245	20250116	150100	6537951500	50100	50200	50200	50100	307
246	20250116	150000	6522543700	50200	50100	50200	50100	59
247	20250116	145900	6519586900	50100	50100	50200	50100	308
248	20250116	145800	6504152400	50200	50200	50200	50100	183
249	20250116	145700	6494972100	50100	50200	50200	50100	318
250	20250116	145600	6479022500	50200	50100	50200	50100	245
251	20250116	145500	6466737500	50100	50200	50200	50100	260
252	20250116	145400	6453709600	50100	50200	50200	50100	459
253	20250116	145300	6430693900	50200	50100	50200	50100	67
254	20250116	145200	6427333600	50100	50100	50200	50100	3245
255	20250116	145100	6264739600	50000	50100	50100	50000	201
256	20250116	145000	6254671500	50000	50100	50100	50000	345
257	20250116	144900	6237415900	50100	50000	50100	50000	141
258	20250116	144800	6230360400	50100	50100	50100	50000	451
259	20250116	144700	6207804200	50000	50100	50100	50000	446
260	20250116	144600	6185465500	50000	50100	50100	50000	117
261	20250116	144500	6179611200	50100	50000	50100	50000	247
262	20250116	144400	6167257400	50100	50100	50100	50000	116
263	20250116	144300	6161451400	50000	50100	50100	50000	255
264	20250116	144200	6148688000	50000	50000	50100	50000	188
265	20250116	144100	6139285800	50000	50000	50100	50000	210
266	20250116	144000	6128783800	50000	50100	50100	50000	228
267	20250116	143900	6117364700	50000	50100	50100	50000	745
268	20250116	143800	6080111700	50000	50000	50000	50000	305
269	20250116	143700	6064861700	50000	50100	50100	50000	251
270	20250116	143600	6052290100	50100	50000	50100	50000	192
271	20250116	143500	6042683500	50000	50200	50200	49950	357
272	20250116	143400	6024827950	50200	50000	50200	50000	265
273	20250116	143300	6011560750	50000	50000	50100	50000	224
274	20250116	143200	6000359850	50100	50100	50100	50000	96
275	20250116	143100	5995554250	50100	50100	50100	50000	142
276	20250116	143000	5988448850	50100	49950	50100	49950	415
277	20250116	142900	5967687250	49950	50100	50100	49950	477
278	20250116	142800	5943837400	50000	50000	50100	50000	146
279	20250116	142700	5936536400	50100	50100	50100	50000	240
280	20250116	142600	5924532400	50100	50100	50200	50100	235
281	20250116	142500	5912755400	50100	50100	50200	50100	423
282	20250116	142400	5891559100	50100	50100	50200	50100	350
283	20250116	142300	5874023200	50200	50100	50200	50100	401
284	20250116	142200	5853928200	50000	50000	50100	50000	168
285	20250116	142100	5845527100	50000	50200	50200	50000	237
286	20250116	142000	5833662200	50200	50100	50200	50000	372
287	20250116	141900	5815030900	50100	50000	50100	50000	133
288	20250116	141800	5808380000	50000	50000	50100	50000	146
289	20250116	141700	5801075200	50000	50100	50100	50000	184
290	20250116	141600	5791870000	50200	50000	50200	50000	214
291	20250116	141500	5781151100	50100	50000	50100	50000	202
292	20250116	141400	5771045900	50000	50100	50100	50000	121
293	20250116	141300	5764991800	50100	50200	50200	50000	170
294	20250116	141200	5756476600	50200	50100	50200	50100	117
295	20250116	141100	5750611900	50200	50100	50200	50100	176
296	20250116	141000	5741785900	50100	50100	50100	50000	156
297	20250116	140900	5733979200	50000	50000	50100	50000	450
298	20250116	140800	5711472700	50000	50000	50100	50000	53
299	20250116	140700	5708821800	50000	50000	50100	50000	232
300	20250116	140600	5697203000	50000	50000	50100	50000	288
301	20250116	140500	5682799800	50100	50000	50100	50000	166
302	20250116	140400	5674497500	50000	50100	50100	50000	215
303	20250116	140300	5663731500	50100	49950	50100	49950	432
304	20250116	140200	5642104400	50000	50100	50100	50000	163
305	20250116	140100	5633949700	50000	50000	50100	49950	183
306	20250116	140000	5624801350	50000	50000	50000	50000	176
307	20250116	135900	5616001350	50000	50000	50100	50000	177
308	20250116	135800	5607146550	50100	50100	50100	50100	30
309	20250116	135700	5605643550	50100	50100	50100	50100	133
310	20250116	135600	5598980250	50100	50100	50100	50000	195
311	20250116	135500	5589219050	50100	50100	50200	50000	113
312	20250116	135400	5583562750	50200	50100	50200	50000	234
313	20250116	135300	5571848250	50100	50100	50200	50000	244
314	20250116	135200	5559629250	50100	50100	50100	50000	132
315	20250116	135100	5553026150	50000	50000	50100	50000	239
316	20250116	135000	5541072350	50100	50000	50100	50000	222
317	20250116	134900	5529966450	50000	50000	50100	50000	120
318	20250116	134800	5523963350	50000	50000	50100	50000	144
319	20250116	134700	5516758050	50100	50100	50100	50100	54
320	20250116	134600	5514052650	50000	50100	50100	50000	243
321	20250116	134500	5501893350	50100	50100	50200	50100	189
322	20250116	134400	5492419050	50200	50100	50200	50000	238
323	20250116	134300	5480505850	50000	50000	50100	50000	161
324	20250116	134200	5472440850	50000	50100	50100	50000	179
325	20250116	134100	5463486950	50100	50000	50100	50000	90
326	20250116	134000	5458986050	50000	50100	50200	50000	286
327	20250116	133900	5444659750	50100	50200	50200	50100	168
328	20250116	133800	5436241950	50200	50000	50200	50000	117
329	20250116	133700	5430380350	50000	50100	50200	50000	136
330	20250116	133600	5423565950	50100	50200	50200	50100	125
331	20250116	133500	5417300450	50200	50100	50200	50100	200
332	20250116	133400	5407279850	50100	50200	50200	50100	178
333	20250116	133300	5398352150	50200	50100	50300	50100	833
334	20250116	133200	5356603050	50100	50200	50300	50100	144
335	20250116	133100	5349377750	50200	50200	50200	50100	180
336	20250116	133000	5340345250	50300	50000	50300	50000	284
337	20250116	132900	5326090850	50000	50200	50300	50000	164
338	20250116	132800	5317874650	50100	50200	50200	50100	68
339	20250116	132700	5314466750	50200	50000	50300	50000	360
340	20250116	132600	5296427250	50000	50100	50100	50000	165
341	20250116	132500	5288166450	50100	50000	50100	50000	188
342	20250116	132400	5278762750	50000	50100	50200	50000	222
343	20250116	132300	5267636350	50100	50100	50100	50000	207
344	20250116	132200	5257277150	50200	50100	50200	50000	76
345	20250116	132100	5253468750	50100	50200	50200	50100	400
346	20250116	132000	5233403750	50200	50200	50200	50100	150
347	20250116	131900	5225886750	50100	50200	50300	50100	186
348	20250116	131800	5216551750	50200	50200	50200	50200	84
349	20250116	131700	5212334950	50200	50200	50200	50000	192
350	20250116	131600	5202709250	50200	50100	50200	50100	147
351	20250116	131500	5195341650	50100	50100	50200	50100	195
352	20250116	131400	5185559150	50200	50200	50200	50100	298
353	20250116	131300	5170605950	50000	50200	50200	50000	155
354	20250116	131200	5162842150	50100	50100	50200	50000	432
355	20250116	131100	5141184450	50200	50200	50200	50200	35
356	20250116	131000	5139427450	50100	50100	50200	50100	405
357	20250116	130900	5119118050	50100	50000	50200	50000	285
358	20250116	130800	5104850850	50000	50000	50100	50000	127
359	20250116	130700	5098496050	50100	50100	50200	50000	92
360	20250116	130600	5093889450	50100	50000	50100	50000	132
361	20250116	130500	5087288550	50100	50000	50100	50000	424
362	20250116	130400	5066083550	50100	50000	50100	50000	187
363	20250116	130300	5056731750	50100	50100	50100	50000	84
364	20250116	130200	5052528650	50000	50100	50100	50000	103
365	20250116	130100	5047377150	50100	50100	50100	50000	84
366	20250116	130000	5043174150	50100	50000	50100	49950	272
367	20250116	125900	5029565400	50000	50000	50100	50000	122
368	20250116	125800	5023463300	50000	50100	50100	49950	192
369	20250116	125700	5013859100	50100	49950	50100	49950	158
370	20250116	125600	5005960500	50000	50000	50000	49950	174
371	20250116	125500	4997265850	50000	49950	50100	49950	122
372	20250116	125400	4991164200	49950	50000	50000	49950	194
373	20250116	125300	4981469950	50000	49950	50000	49950	186
374	20250116	125200	4972176750	49950	49950	50000	49950	96
375	20250116	125100	4967379850	50000	50100	50100	49950	399
376	20250116	125000	4947430700	50000	50000	50100	49950	71
377	20250116	124900	4943880600	50000	50000	50000	49950	405
378	20250116	124800	4923648000	50000	50000	50000	49900	160
379	20250116	124700	4915655550	50000	49950	50000	49950	154
380	20250116	124600	4907962700	50000	50000	50000	49950	112
381	20250116	124500	4902365200	50000	50000	50100	49950	183
382	20250116	124400	4893211200	50100	50000	50100	50000	140
383	20250116	124300	4886207700	50100	50000	50100	49950	338
384	20250116	124200	4869314050	50000	50000	50000	49950	260
385	20250116	124100	4856323700	50000	50000	50000	49950	188
386	20250116	124000	4846931550	49950	49900	50000	49900	80
387	20250116	123900	4842934250	49950	49950	50000	49900	210
388	20250116	123800	4832448250	49950	50000	50000	49950	186
389	20250116	123700	4823156600	50100	50000	50100	50000	95
390	20250116	123600	4818402200	49950	50000	50000	49950	352
391	20250116	123500	4800819050	50000	50000	50000	49950	59
392	20250116	123400	4797870800	50000	50000	50000	49950	131
393	20250116	123300	4791324050	50000	50000	50000	49950	317
394	20250116	123200	4775488500	50000	50000	50100	50000	191
395	20250116	123100	4765936900	50100	50200	50200	50100	53
396	20250116	123000	4763281400	50200	50000	50200	50000	262
397	20250116	122900	4750163400	50100	50100	50100	49950	191
398	20250116	122800	4740603650	50100	50100	50100	50000	516
399	20250116	122700	4714800350	50100	50100	50100	50000	138
400	20250116	122600	4707894950	50100	50200	50200	50000	172
401	20250116	122500	4699277450	50200	50100	50200	50100	141
402	20250116	122400	4692210350	50100	50100	50100	50000	226
403	20250116	122300	4680888650	50200	50200	50200	50100	183
404	20250116	122200	4671705050	50200	50000	50200	50000	232
405	20250116	122100	4660095450	50000	50100	50100	50000	34
406	20250116	122000	4658393050	50100	50100	50100	50000	285
407	20250116	121900	4644135050	50100	50000	50100	49950	210
408	20250116	121800	4633626000	50100	50100	50100	50000	109
409	20250116	121700	4628171200	50100	50100	50100	49950	94
410	20250116	121600	4623469250	50100	50100	50200	50000	143
411	20250116	121500	4616310550	50100	50000	50100	50000	136
412	20250116	121400	4609504650	50000	50000	50100	50000	172
413	20250116	121300	4600894450	49950	50100	50100	49950	287
414	20250116	121200	4586543800	50100	50100	50100	50000	57
415	20250116	121100	4583691100	50000	50000	50100	49950	968
416	20250116	121000	4535320450	50000	50100	50200	50000	348
417	20250116	120900	4517898250	50100	50100	50100	50000	208
418	20250116	120800	4507493950	50100	50000	50200	50000	205
419	20250116	120700	4497227950	50000	50000	50100	50000	201
420	20250116	120600	4487175850	50100	50100	50100	50000	60
421	20250116	120500	4484172550	50100	50100	50200	50000	220
422	20250116	120400	4473148350	50100	50200	50200	50000	135
423	20250116	120300	4466389450	50000	50000	50100	50000	170
424	20250116	120200	4457889250	50000	50100	50100	50000	241
425	20250116	120100	4445824150	50000	50100	50100	50000	255
426	20250116	120000	4433069350	50000	50100	50100	50000	261
427	20250116	115900	4420017150	50100	50100	50100	50000	86
428	20250116	115800	4415712350	50100	50000	50100	50000	193
429	20250116	115700	4406061050	50000	50000	50100	50000	124
430	20250116	115600	4399858950	50000	50000	50100	50000	222
431	20250116	115500	4388753750	50100	50000	50100	50000	57
432	20250116	115400	4385901150	50100	50000	50100	50000	238
433	20250116	115300	4373996950	50100	50000	50100	50000	223
434	20250116	115200	4362840150	50100	50100	50100	50000	188
435	20250116	115100	4353427450	50000	50000	50000	50000	90
436	20250116	115000	4348927450	50000	50200	50200	50000	336
437	20250116	114900	4332095050	50200	50100	50200	50100	92
438	20250116	114800	4327480650	50100	50100	50100	50100	215
439	20250116	114700	4316709150	50200	50100	50200	50000	474
440	20250116	114600	4292975850	50100	50200	50200	50100	222
441	20250116	114500	4281842450	50100	50200	50200	50100	117
442	20250116	114400	4275976050	50100	50100	50200	50000	100
443	20250116	114300	4270964550	50000	50100	50200	50000	285
444	20250116	114200	4256696350	50100	50200	50200	50000	125
445	20250116	114100	4250433050	50100	50000	50100	50000	133
446	20250116	114000	4243780850	50100	50200	50200	50100	233
447	20250116	113900	4232093350	50100	50000	50100	50000	369
448	20250116	113800	4213612950	50000	50000	50100	50000	781
449	20250116	113700	4174505850	50000	50000	50100	50000	234
450	20250116	113600	4162791950	50000	50000	50100	50000	83
451	20250116	113500	4158641050	50100	50000	50100	50000	167
452	20250116	113400	4150281750	50000	50000	50100	49950	147
453	20250116	113300	4142932200	50000	50000	50000	49950	128
454	20250116	113200	4136535850	50000	50000	50100	50000	309
455	20250116	113100	4121082650	50000	50000	50100	50000	229
456	20250116	113000	4109627850	50000	50000	50100	50000	107
457	20250116	112900	4104276950	50000	50000	50100	50000	176
458	20250116	112800	4095475050	50100	50000	50100	49950	209
459	20250116	112700	4085025350	49950	49950	50000	49900	276
460	20250116	112600	4071235950	49950	49950	50000	49900	153
461	20250116	112500	4063591700	50000	49950	50000	49950	381
462	20250116	112400	4044557750	49900	49850	49900	49850	240
463	20250116	112300	4032587950	49900	49850	49900	49850	100
464	20250116	112200	4027599350	49850	49850	49850	49850	456
465	20250116	112100	4004867750	49850	49900	49900	49850	125
466	20250116	112000	3998633600	49900	49900	49950	49850	162
467	20250116	111900	3990548500	49900	49900	49950	49900	61
468	20250116	111800	3987503550	49950	50000	50000	49900	941
469	20250116	111700	3940500300	50000	50000	50000	49950	159
470	20250116	111600	3932551800	49950	50000	50000	49950	733
471	20250116	111500	3895937200	50000	50000	50100	49950	79
472	20250116	111400	3891983450	50000	50000	50000	49950	258
473	20250116	111300	3879086650	49950	50000	50000	49950	414
474	20250116	111200	3858399250	50000	49900	50100	49900	1566
475	20250116	111100	3780154300	49900	49900	49950	49850	266
476	20250116	111000	3766883350	49900	49900	49950	49900	176
477	20250116	110900	3758100850	49950	49900	49950	49900	158
478	20250116	110800	3750214250	49900	49900	49900	49850	200
479	20250116	110700	3740235250	49900	49800	49950	49800	1084
480	20250116	110600	3686172200	49850	49800	49850	49800	91
481	20250116	110500	3681639950	49850	49850	49900	49850	570
482	20250116	110400	3653222400	49900	49800	49900	49800	100
483	20250116	110300	3648237350	49800	49850	49850	49800	477
484	20250116	110200	3624470100	49850	49850	49900	49800	369
485	20250116	110100	3606073950	49850	49850	49850	49750	615
486	20250116	110000	3575421100	49850	49750	49850	49750	504
487	20250116	105900	3550323600	49800	49750	49800	49750	123
488	20250116	105800	3544203900	49800	49700	49800	49700	239
489	20250116	105700	3532312550	49700	49750	49750	49700	273
490	20250116	105600	3518741100	49750	49800	49800	49750	158
491	20250116	105500	3510875450	49750	49750	49800	49750	308
492	20250116	105400	3495550950	49750	49700	49750	49700	406
493	20250116	105300	3475371400	49700	49750	49800	49700	177
494	20250116	105200	3466566500	49750	49750	49750	49700	333
495	20250116	105100	3450001450	49700	49650	49700	49550	289
496	20250116	105000	3435647700	49650	49600	49650	49600	154
497	20250116	104900	3428007950	49650	49500	49650	49500	595
498	20250116	104800	3398498950	49500	49550	49600	49500	362
499	20250116	104700	3380576700	49550	49550	49550	49500	39
500	20250116	104600	3378645500	49550	49550	49600	49500	80
501	20250116	104500	3374683150	49550	49600	49600	49500	57
502	20250116	104400	3371857550	49500	49550	49550	49500	262
503	20250116	104300	3358886450	49550	49500	49550	49500	289
504	20250116	104200	3344577950	49500	49550	49550	49400	2378
505	20250116	104100	3226972250	49550	49500	49550	49500	111
506	20250116	104000	3221476700	49550	49500	49550	49500	128
507	20250116	103900	3215139850	49500	49500	49550	49500	186
508	20250116	103800	3205931350	49550	49500	49550	49500	251
509	20250116	103700	3193500050	49500	49550	49600	49500	160
510	20250116	103600	3185571850	49550	49600	49600	49550	224
511	20250116	103500	3174469950	49600	49550	49600	49550	121
512	20250116	103400	3168473700	49550	49550	49600	49500	378
513	20250116	103300	3149734750	49550	49500	49600	49500	209
514	20250116	103200	3139380100	49550	49500	49550	49500	246
515	20250116	103100	3127197050	49500	49500	49500	49450	1557
516	20250116	103000	3050181300	49500	49500	49500	49500	158
517	20250116	102900	3042360300	49550	49500	49550	49500	208
518	20250116	102800	3032057200	49550	49500	49550	49500	182
519	20250116	102700	3023047750	49500	49500	49550	49500	158
520	20250116	102600	3015225200	49500	49500	49500	49500	247
521	20250116	102500	3002998700	49500	49550	49550	49500	167
522	20250116	102400	2994729000	49550	49550	49550	49500	173
523	20250116	102300	2986159750	49500	49550	49550	49500	185
524	20250116	102200	2977002000	49500	49500	49500	49500	182
525	20250116	102100	2967993000	49500	49550	49550	49500	144
526	20250116	102000	2960864500	49550	49500	49550	49500	77
527	20250116	101900	2957051650	49500	49500	49500	49500	116
528	20250116	101800	2951309650	49550	49550	49550	49550	825
529	20250116	101700	2910430900	49550	49600	49600	49550	199
530	20250116	101600	2900565350	49600	49600	49600	49600	521
531	20250116	101500	2874723750	49650	49600	49650	49600	407
532	20250116	101400	2854536500	49600	49600	49600	49550	85
533	20250116	101300	2850322250	49600	49550	49600	49550	883
534	20250116	101200	2806536450	49550	49550	49600	49550	73
535	20250116	101100	2802918500	49600	49500	49600	49500	259
536	20250116	101000	2790089200	49550	49550	49550	49500	224
537	20250116	100900	2778999250	49550	49450	49550	49450	934
538	20250116	100800	2732768700	49450	49450	49450	49400	1205
539	20250116	100700	2673188150	49500	49500	49550	49450	470
540	20250116	100600	2649928250	49500	49500	49550	49500	236
541	20250116	100500	2638245100	49500	49500	49500	49500	161
542	20250116	100400	2630275600	49500	49550	49550	49500	1368
543	20250116	100300	2562559300	49600	49600	49600	49500	2426
544	20250116	100200	2442364600	49600	49700	49700	49600	1870
545	20250116	100100	2349543850	49750	49750	49750	49700	252
546	20250116	100000	2337014400	49750	49850	49850	49750	618
547	20250116	095900	2306246950	49850	49850	49850	49800	102
548	20250116	095800	2301166800	49850	49750	49850	49750	573
549	20250116	095700	2272648600	49750	49750	49750	49700	78
550	20250116	095600	2268770200	49750	49750	49800	49750	262
551	20250116	095500	2255733950	49800	49750	49800	49700	213
552	20250116	095400	2245137850	49750	49750	49750	49750	23
553	20250116	095300	2243993600	49750	49700	49750	49700	42
554	20250116	095200	2241905950	49750	49750	49750	49700	150
555	20250116	095100	2234448450	49700	49750	49800	49700	215
556	20250116	095000	2223755050	49800	49750	49800	49750	405
557	20250116	094900	2203595500	49800	49800	49800	49750	98
558	20250116	094800	2198716800	49800	49850	49900	49800	70
559	20250116	094700	2195229250	49900	49750	49900	49750	1680
560	20250116	094600	2111577200	49650	49750	49750	49650	417
561	20250116	094500	2090863050	49700	49700	49750	49700	175
562	20250116	094400	2082164350	49700	49700	49800	49700	628
563	20250116	094300	2050930050	49650	49700	49700	49650	385
564	20250116	094200	2031798300	49700	49750	49750	49700	146
565	20250116	094100	2024540250	49750	49750	49750	49700	52
566	20250116	094000	2021954950	49750	49750	49750	49700	344
567	20250116	093900	2004845150	49750	49650	49750	49600	358
568	20250116	093800	1987050550	49600	49550	49600	49550	351
569	20250116	093700	1969644250	49600	49600	49600	49600	3
570	20250116	093600	1969495450	49550	49600	49600	49550	251
571	20250116	093500	1957050100	49600	49650	49700	49550	469
572	20250116	093400	1933789150	49700	49650	49750	49650	114
573	20250116	093300	1928128800	49650	49750	49750	49650	31
574	20250116	093200	1926588950	49600	49500	49850	49500	2911
575	20250116	093100	1781906350	49500	49500	49500	49450	65
576	20250116	093000	1778689300	49450	49450	49450	49400	217
577	20250116	092900	1767958750	49400	49450	49450	49400	345
578	20250116	092800	1750912350	49400	49500	49500	49400	904
579	20250116	092700	1706234700	49500	49450	49500	49400	322
580	20250116	092600	1690310250	49400	49400	49400	49400	753
581	20250116	092500	1653112050	49400	49450	49450	49400	1313
582	20250116	092400	1588219400	49450	49550	49550	49450	2192
583	20250116	092300	1479755700	49500	49600	49600	49500	2776
584	20250116	092200	1342273050	49600	49750	49750	49550	2871
585	20250116	092100	1199797100	49750	49700	49750	49700	77
586	20250116	092000	1195970050	49700	49700	49750	49650	293
587	20250116	091900	1181409400	49700	49650	49700	49600	172
588	20250116	091800	1172871450	49600	49650	49700	49550	1685
589	20250116	091700	1089219850	49650	49700	49750	49600	275
590	20250116	091600	1075562650	49700	49600	49700	49550	429
591	20250116	091500	1054260900	49550	49550	49650	49500	1069
592	20250116	091400	1001273800	49550	49500	49600	49500	908
593	20250116	091300	956277650	49550	49600	49600	49500	2741
594	20250116	091200	820482600	49650	49750	49750	49650	1308
595	20250116	091100	755462500	49750	49850	49850	49700	1425
596	20250116	091000	684526000	49850	49800	49950	49800	782
597	20250116	090900	645565350	49850	49900	49900	49800	769
598	20250116	090800	607217700	49900	49700	49900	49700	181
599	20250116	090700	598206550	49950	49850	49950	49700	3289
600	20250116	090600	434266150	49850	49850	49950	49750	2045
601	20250116	090500	332314800	49900	49950	50100	49900	1489
602	20250116	090400	257937200	49950	50100	50100	49950	1059
603	20250116	090300	205017600	50100	50100	50100	50000	324
604	20250116	090200	188807900	50100	50200	50200	50000	663
605	20250116	090100	155585200	50100	50300	50300	50100	1203
606	20250116	090000	95195200	50400	50700	50800	50300	1880