KissMeData/128940/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202200	8896776500	283000	283000	283000	283000	579
3	20250103	202100	8896776500	283000	283000	283000	283000	0
4	20250103	202000	8896776500	283000	283000	283000	283000	0
5	20250103	201900	8896776500	283000	283000	283000	283000	0
6	20250103	201800	8896776500	283000	283000	283000	283000	0
7	20250103	201700	8896776500	283000	283000	283000	283000	0
8	20250103	201600	8896776500	283000	283000	283000	283000	0
9	20250103	201500	8896776500	283000	283000	283000	283000	0
10	20250103	201400	8896776500	283000	283000	283000	283000	0
11	20250103	201300	8896776500	283000	283000	283000	283000	0
12	20250103	201200	8896776500	283000	283000	283000	283000	0
13	20250103	201100	8896776500	283000	283000	283000	283000	0
14	20250103	201000	8896776500	283000	283000	283000	283000	0
15	20250103	200900	8896776500	283000	283000	283000	283000	0
16	20250103	200800	8896776500	283000	283000	283000	283000	0
17	20250103	200700	8896776500	283000	283000	283000	283000	0
18	20250103	200600	8896776500	283000	283000	283000	283000	0
19	20250103	200500	8896776500	283000	283000	283000	283000	0
20	20250103	200400	8896776500	283000	283000	283000	283000	0
21	20250103	200300	8896776500	283000	283000	283000	283000	0
22	20250103	200200	8896776500	283000	283000	283000	283000	0
23	20250103	200100	8896776500	283000	283000	283000	283000	0
24	20250103	200000	8896776500	283000	283000	283000	283000	0
25	20250103	195900	8896776500	283000	283000	283000	283000	0
26	20250103	195800	8896776500	283000	283000	283000	283000	0
27	20250103	195700	8896776500	283000	283000	283000	283000	0
28	20250103	195600	8896776500	283000	283000	283000	283000	0
29	20250103	195500	8896776500	283000	283000	283000	283000	0
30	20250103	195400	8896776500	283000	283000	283000	283000	0
31	20250103	195300	8896776500	283000	283000	283000	283000	0
32	20250103	195200	8896776500	283000	283000	283000	283000	579
33	20250103	195100	8896776500	283000	283000	283000	283000	0
34	20250103	195000	8896776500	283000	283000	283000	283000	0
35	20250103	194900	8896776500	283000	283000	283000	283000	0
36	20250103	194800	8896776500	283000	283000	283000	283000	0
37	20250103	194700	8896776500	283000	283000	283000	283000	0
38	20250103	194600	8896776500	283000	283000	283000	283000	0
39	20250103	194500	8896776500	283000	283000	283000	283000	0
40	20250103	194400	8896776500	283000	283000	283000	283000	0
41	20250103	194300	8896776500	283000	283000	283000	283000	0
42	20250103	194200	8896776500	283000	283000	283000	283000	0
43	20250103	194100	8896776500	283000	283000	283000	283000	0
44	20250103	194000	8896776500	283000	283000	283000	283000	0
45	20250103	193900	8896776500	283000	283000	283000	283000	0
46	20250103	193800	8896776500	283000	283000	283000	283000	0
47	20250103	193700	8896776500	283000	283000	283000	283000	0
48	20250103	193600	8896776500	283000	283000	283000	283000	0
49	20250103	193500	8896776500	283000	283000	283000	283000	0
50	20250103	193400	8896776500	283000	283000	283000	283000	0
51	20250103	193300	8896776500	283000	283000	283000	283000	0
52	20250103	193200	8896776500	283000	283000	283000	283000	0
53	20250103	193100	8896776500	283000	283000	283000	283000	0
54	20250103	193000	8896776500	283000	283000	283000	283000	0
55	20250103	192900	8896776500	283000	283000	283000	283000	0
56	20250103	192800	8896776500	283000	283000	283000	283000	0
57	20250103	192700	8896776500	283000	283000	283000	283000	0
58	20250103	192600	8896776500	283000	283000	283000	283000	0
59	20250103	192500	8896776500	283000	283000	283000	283000	0
60	20250103	192400	8896776500	283000	283000	283000	283000	0
61	20250103	192300	8896776500	283000	283000	283000	283000	0
62	20250103	192200	8896776500	283000	283000	283000	283000	579
63	20250103	192100	8896776500	283000	283000	283000	283000	0
64	20250103	192000	8896776500	283000	283000	283000	283000	0
65	20250103	191900	8896776500	283000	283000	283000	283000	0
66	20250103	191800	8896776500	283000	283000	283000	283000	0
67	20250103	191700	8896776500	283000	283000	283000	283000	0
68	20250103	191600	8896776500	283000	283000	283000	283000	0
69	20250103	191500	8896776500	283000	283000	283000	283000	0
70	20250103	191400	8896776500	283000	283000	283000	283000	0
71	20250103	191300	8896776500	283000	283000	283000	283000	0
72	20250103	191200	8896776500	283000	283000	283000	283000	0
73	20250103	191100	8896776500	283000	283000	283000	283000	0
74	20250103	191000	8896776500	283000	283000	283000	283000	0
75	20250103	190900	8896776500	283000	283000	283000	283000	0
76	20250103	190800	8896776500	283000	283000	283000	283000	0
77	20250103	190700	8896776500	283000	283000	283000	283000	0
78	20250103	190600	8896776500	283000	283000	283000	283000	0
79	20250103	190500	8896776500	283000	283000	283000	283000	0
80	20250103	190400	8896776500	283000	283000	283000	283000	0
81	20250103	190300	8896776500	283000	283000	283000	283000	0
82	20250103	190200	8896776500	283000	283000	283000	283000	0
83	20250103	190100	8896776500	283000	283000	283000	283000	0
84	20250103	190000	8896776500	283000	283000	283000	283000	0
85	20250103	185900	8896776500	283000	283000	283000	283000	0
86	20250103	185800	8896776500	283000	283000	283000	283000	0
87	20250103	185700	8896776500	283000	283000	283000	283000	0
88	20250103	185600	8896776500	283000	283000	283000	283000	0
89	20250103	185500	8896776500	283000	283000	283000	283000	0
90	20250103	185400	8896776500	283000	283000	283000	283000	0
91	20250103	185300	8896776500	283000	283000	283000	283000	0
92	20250103	185200	8896776500	283000	283000	283000	283000	579
93	20250103	185100	8896776500	283000	283000	283000	283000	0
94	20250103	185000	8896776500	283000	283000	283000	283000	0
95	20250103	184900	8896776500	283000	283000	283000	283000	0
96	20250103	184800	8896776500	283000	283000	283000	283000	0
97	20250103	184700	8896776500	283000	283000	283000	283000	0
98	20250103	184600	8896776500	283000	283000	283000	283000	0
99	20250103	184500	8896776500	283000	283000	283000	283000	0
100	20250103	184400	8896776500	283000	283000	283000	283000	0
101	20250103	184300	8896776500	283000	283000	283000	283000	0
102	20250103	184200	8896776500	283000	283000	283000	283000	0
103	20250103	184100	8896776500	283000	283000	283000	283000	0
104	20250103	184000	8896776500	283000	283000	283000	283000	0
105	20250103	183900	8896776500	283000	283000	283000	283000	0
106	20250103	183800	8896776500	283000	283000	283000	283000	0
107	20250103	183700	8896776500	283000	283000	283000	283000	0
108	20250103	183600	8896776500	283000	283000	283000	283000	0
109	20250103	183500	8896776500	283000	283000	283000	283000	0
110	20250103	183400	8896776500	283000	283000	283000	283000	0
111	20250103	183300	8896776500	283000	283000	283000	283000	0
112	20250103	183200	8896776500	283000	283000	283000	283000	0
113	20250103	183100	8896776500	283000	283000	283000	283000	0
114	20250103	183000	8896776500	283000	283000	283000	283000	0
115	20250103	182900	8896776500	283000	283000	283000	283000	0
116	20250103	182800	8896776500	283000	283000	283000	283000	0
117	20250103	182700	8896776500	283000	283000	283000	283000	0
118	20250103	182600	8896776500	283000	283000	283000	283000	0
119	20250103	182500	8896776500	283000	283000	283000	283000	0
120	20250103	182400	8896776500	283000	283000	283000	283000	0
121	20250103	182300	8896776500	283000	283000	283000	283000	0
122	20250103	182200	8896776500	283000	283000	283000	283000	579
123	20250103	182100	8896776500	283000	283000	283000	283000	0
124	20250103	182000	8896776500	283000	283000	283000	283000	0
125	20250103	181900	8896776500	283000	283000	283000	283000	0
126	20250103	181800	8896776500	283000	283000	283000	283000	0
127	20250103	181700	8896776500	283000	283000	283000	283000	0
128	20250103	181600	8896776500	283000	283000	283000	283000	0
129	20250103	181500	8896776500	283000	283000	283000	283000	0
130	20250103	181400	8896776500	283000	283000	283000	283000	0
131	20250103	181300	8896776500	283000	283000	283000	283000	0
132	20250103	181200	8896776500	283000	283000	283000	283000	0
133	20250103	181100	8896776500	283000	283000	283000	283000	0
134	20250103	181000	8896776500	283000	283000	283000	283000	0
135	20250103	180900	8896776500	283000	283000	283000	283000	0
136	20250103	180800	8896776500	283000	283000	283000	283000	0
137	20250103	180700	8896776500	283000	283000	283000	283000	0
138	20250103	180600	8896776500	283000	283000	283000	283000	0
139	20250103	180500	8896776500	283000	283000	283000	283000	0
140	20250103	180400	8896776500	283000	283000	283000	283000	0
141	20250103	180300	8896776500	283000	283000	283000	283000	0
142	20250103	180200	8896776500	283000	283000	283000	283000	0
143	20250103	180100	8896776500	283000	283000	283000	283000	0
144	20250103	180000	8896776500	283000	283000	283000	283000	0
145	20250103	175900	8896776500	283000	283000	283000	283000	0
146	20250103	175800	8896776500	283000	283000	283000	283000	0
147	20250103	175700	8896776500	283000	283000	283000	283000	0
148	20250103	175600	8896776500	283000	283000	283000	283000	0
149	20250103	175500	8896776500	283000	283000	283000	283000	0
150	20250103	175400	8896776500	283000	283000	283000	283000	0
151	20250103	175300	8896776500	283000	283000	283000	283000	0
152	20250103	175200	8896776500	283000	283000	283000	283000	579
153	20250103	175100	8896776500	283000	283000	283000	283000	0
154	20250103	175000	8896776500	283000	283000	283000	283000	0
155	20250103	174900	8896776500	283000	283000	283000	283000	0
156	20250103	174800	8896776500	283000	283000	283000	283000	0
157	20250103	174700	8896776500	283000	283000	283000	283000	0
158	20250103	174600	8896776500	283000	283000	283000	283000	0
159	20250103	174500	8896776500	283000	283000	283000	283000	0
160	20250103	174400	8896776500	283000	283000	283000	283000	0
161	20250103	174300	8896776500	283000	283000	283000	283000	0
162	20250103	174200	8896776500	283000	283000	283000	283000	0
163	20250103	174100	8896776500	283000	283000	283000	283000	0
164	20250103	174000	8896776500	283000	283000	283000	283000	0
165	20250103	173900	8896776500	283000	283000	283000	283000	0
166	20250103	173800	8896776500	283000	283000	283000	283000	0
167	20250103	173700	8896776500	283000	283000	283000	283000	0
168	20250103	173600	8896776500	283000	283000	283000	283000	0
169	20250103	173500	8896776500	283000	283000	283000	283000	0
170	20250103	173400	8896776500	283000	283000	283000	283000	0
171	20250103	173300	8896776500	283000	283000	283000	283000	0
172	20250103	173200	8896776500	283000	283000	283000	283000	0
173	20250103	173100	8896776500	283000	283000	283000	283000	0
174	20250103	173000	8896776500	283000	283000	283000	283000	0
175	20250103	172900	8896776500	283000	283000	283000	283000	0
176	20250103	172800	8896776500	283000	283000	283000	283000	0
177	20250103	172700	8896776500	283000	283000	283000	283000	0
178	20250103	172600	8896776500	283000	283000	283000	283000	0
179	20250103	172500	8896776500	283000	283000	283000	283000	0
180	20250103	172400	8896776500	283000	283000	283000	283000	0
181	20250103	172300	8896776500	283000	283000	283000	283000	0
182	20250103	172200	8896776500	283000	283000	283000	283000	579
183	20250103	172100	8896776500	283000	283000	283000	283000	0
184	20250103	172000	8896776500	283000	283000	283000	283000	0
185	20250103	171900	8896776500	283000	283000	283000	283000	0
186	20250103	171800	8896776500	283000	283000	283000	283000	0
187	20250103	171700	8896776500	283000	283000	283000	283000	0
188	20250103	171600	8896776500	283000	283000	283000	283000	0
189	20250103	171500	8896776500	283000	283000	283000	283000	0
190	20250103	171400	8896776500	283000	283000	283000	283000	0
191	20250103	171300	8896776500	283000	283000	283000	283000	0
192	20250103	171200	8896776500	283000	283000	283000	283000	0
193	20250103	171100	8896776500	283000	283000	283000	283000	0
194	20250103	171000	8896776500	283000	283000	283000	283000	0
195	20250103	170900	8896776500	283000	283000	283000	283000	0
196	20250103	170800	8896776500	283000	283000	283000	283000	0
197	20250103	170700	8896776500	283000	283000	283000	283000	0
198	20250103	170600	8896776500	283000	283000	283000	283000	0
199	20250103	170500	8896776500	283000	283000	283000	283000	0
200	20250103	170400	8896776500	283000	283000	283000	283000	0
201	20250103	170300	8896776500	283000	283000	283000	283000	0
202	20250103	170200	8896776500	283000	283000	283000	283000	0
203	20250103	170100	8896776500	283000	283000	283000	283000	0
204	20250103	170000	8896776500	283000	283000	283000	283000	0
205	20250103	165900	8896776500	283000	283000	283000	283000	0
206	20250103	165800	8896776500	283000	283000	283000	283000	0
207	20250103	165700	8896776500	283000	283000	283000	283000	0
208	20250103	165600	8896776500	283000	283000	283000	283000	0
209	20250103	165500	8896776500	283000	283000	283000	283000	0
210	20250103	165400	8896776500	283000	283000	283000	283000	0
211	20250103	165300	8896776500	283000	283000	283000	283000	0
212	20250103	165200	8896776500	283000	283000	283000	283000	579
213	20250103	165100	8896776500	283000	283000	283000	283000	0
214	20250103	165000	8896776500	283000	283000	283000	283000	0
215	20250103	164900	8896776500	283000	283000	283000	283000	0
216	20250103	164800	8896776500	283000	283000	283000	283000	0
217	20250103	164700	8896776500	283000	283000	283000	283000	0
218	20250103	164600	8896776500	283000	283000	283000	283000	0
219	20250103	164500	8896776500	283000	283000	283000	283000	0
220	20250103	164400	8896776500	283000	283000	283000	283000	0
221	20250103	164300	8896776500	283000	283000	283000	283000	0
222	20250103	164200	8896776500	283000	283000	283000	283000	0
223	20250103	164100	8896776500	283000	283000	283000	283000	0
224	20250103	164000	8896776500	283000	283000	283000	283000	0
225	20250103	163900	8896776500	283000	283000	283000	283000	0
226	20250103	163800	8896776500	283000	283000	283000	283000	0
227	20250103	163700	8896776500	283000	283000	283000	283000	0
228	20250103	163600	8896776500	283000	283000	283000	283000	0
229	20250103	163500	8896776500	283000	283000	283000	283000	0
230	20250103	163400	8896776500	283000	283000	283000	283000	0
231	20250103	163300	8896776500	283000	283000	283000	283000	0
232	20250103	163200	8896776500	283000	283000	283000	283000	0
233	20250103	163100	8896776500	283000	283000	283000	283000	0
234	20250103	163000	8896776500	283000	283000	283000	283000	0
235	20250103	162900	8896776500	283000	283000	283000	283000	0
236	20250103	162800	8896776500	283000	283000	283000	283000	0
237	20250103	162700	8896776500	283000	283000	283000	283000	0
238	20250103	162600	8896776500	283000	283000	283000	283000	0
239	20250103	162500	8896776500	283000	283000	283000	283000	0
240	20250103	162400	8896776500	283000	283000	283000	283000	0
241	20250103	162300	8896776500	283000	283000	283000	283000	0
242	20250103	162200	8896776500	283000	283000	283000	283000	579
243	20250103	162100	8896776500	283000	283000	283000	283000	0
244	20250103	162000	8896776500	283000	283000	283000	283000	0
245	20250103	161900	8896776500	283000	283000	283000	283000	0
246	20250103	161800	8896776500	283000	283000	283000	283000	0
247	20250103	161700	8896776500	283000	283000	283000	283000	0
248	20250103	161600	8896776500	283000	283000	283000	283000	0
249	20250103	161500	8896776500	283000	283000	283000	283000	0
250	20250103	161400	8896776500	283000	283000	283000	283000	0
251	20250103	161300	8896776500	283000	283000	283000	283000	0
252	20250103	161200	8896776500	283000	283000	283000	283000	0
253	20250103	161100	8896776500	283000	283000	283000	283000	0
254	20250103	161000	8896776500	283000	283000	283000	283000	0
255	20250103	160900	8896776500	283000	283000	283000	283000	0
256	20250103	160800	8896776500	283000	283000	283000	283000	0
257	20250103	160700	8896776500	283000	283000	283000	283000	0
258	20250103	160600	8896776500	283000	283000	283000	283000	0
259	20250103	160500	8896776500	283000	283000	283000	283000	0
260	20250103	160400	8896776500	283000	283000	283000	283000	0
261	20250103	160300	8896776500	283000	283000	283000	283000	0
262	20250103	160200	8896776500	283000	283000	283000	283000	0
263	20250103	160100	8896776500	283000	283000	283000	283000	0
264	20250103	160000	8896776500	283000	283000	283000	283000	0
265	20250103	155900	8896776500	283000	283000	283000	283000	0
266	20250103	155800	8896776500	283000	283000	283000	283000	0
267	20250103	155700	8896776500	283000	283000	283000	283000	0
268	20250103	155600	8896776500	283000	283000	283000	283000	0
269	20250103	155500	8896776500	283000	283000	283000	283000	0
270	20250103	155400	8896776500	283000	283000	283000	283000	0
271	20250103	155300	8896776500	283000	283000	283000	283000	0
272	20250103	155200	8896776500	283000	283000	283000	283000	579
273	20250103	155100	8896776500	283000	283000	283000	283000	0
274	20250103	155000	8896776500	283000	283000	283000	283000	0
275	20250103	154900	8896776500	283000	283000	283000	283000	0
276	20250103	154800	8896776500	283000	283000	283000	283000	0
277	20250103	154700	8896776500	283000	283000	283000	283000	0
278	20250103	154600	8896776500	283000	283000	283000	283000	0
279	20250103	154500	8896776500	283000	283000	283000	283000	0
280	20250103	154400	8896776500	283000	283000	283000	283000	0
281	20250103	154300	8896776500	283000	283000	283000	283000	0
282	20250103	154200	8896776500	283000	283000	283000	283000	0
283	20250103	154100	8896776500	283000	283000	283000	283000	0
284	20250103	154000	8896776500	283000	283000	283000	283000	0
285	20250103	153900	8896776500	283000	283000	283000	283000	0
286	20250103	153800	8896776500	283000	283000	283000	283000	0
287	20250103	153700	8896776500	283000	283000	283000	283000	0
288	20250103	153600	8896776500	283000	283000	283000	283000	0
289	20250103	153500	8896776500	283000	283000	283000	283000	0
290	20250103	153400	8896776500	283000	283000	283000	283000	0
291	20250103	153300	8896776500	283000	283000	283000	283000	0
292	20250103	153200	8896776500	283000	283000	283000	283000	0
293	20250103	153100	8896776500	283000	283000	283000	283000	0
294	20250103	153000	8896776500	283000	283000	283000	283000	579
295	20250103	152900	8732919500	283500	283500	283500	283500	0
296	20250103	152800	8732919500	283500	283500	283500	283500	0
297	20250103	152700	8732919500	283500	283500	283500	283500	0
298	20250103	152600	8732919500	283500	283500	283500	283500	0
299	20250103	152500	8732919500	283500	283500	283500	283500	0
300	20250103	152400	8732919500	283500	283500	283500	283500	0
301	20250103	152300	8732919500	283500	283500	283500	283500	0
302	20250103	152200	8732919500	283500	283500	283500	283500	0
303	20250103	152100	8732919500	283500	283500	283500	283500	0
304	20250103	152000	8732919500	283500	283500	283500	283500	0
305	20250103	151900	8732919500	283500	283500	283500	283000	116
306	20250103	151800	8700039500	283000	283500	283500	283000	499
307	20250103	151700	8558578500	283000	283000	283500	283000	37
308	20250103	151600	8548095000	283500	283500	283500	283000	66
309	20250103	151500	8529390500	283500	283000	283500	283000	153
310	20250103	151400	8486047500	283500	283500	283500	283000	51
311	20250103	151300	8471595000	283500	283500	283500	283000	19
312	20250103	151200	8466213500	283500	283500	283500	283000	40
313	20250103	151100	8454874500	283500	283500	283500	283000	51
314	20250103	151000	8440434000	283500	283000	283500	283000	108
315	20250103	150900	8409854000	283000	283500	283500	283000	20
316	20250103	150800	8404190000	283000	282500	283500	282500	51
317	20250103	150700	8389745500	283500	283000	283500	282500	26
318	20250103	150600	8382386000	283000	283500	283500	282500	82
319	20250103	150500	8359163500	283500	283000	283500	283000	4
320	20250103	150400	8358030000	283000	283500	283500	283000	55
321	20250103	150300	8342444500	283500	283000	283500	283000	115
322	20250103	150200	8309897500	283000	283500	283500	283000	58
323	20250103	150100	8293465500	283000	283000	283500	283000	59
324	20250103	150000	8276766500	283000	282500	283500	282500	193
325	20250103	145900	8222158500	283000	283000	283000	282000	45
326	20250103	145800	8209435500	282500	283000	283000	282000	71
327	20250103	145700	8189358500	282000	283000	283000	282000	47
328	20250103	145600	8176081000	282500	282500	283000	282500	82
329	20250103	145500	8152891000	283000	282500	283000	282000	46
330	20250103	145400	8139905500	283000	283000	283000	282000	90
331	20250103	145300	8114471500	283000	282500	283000	282000	41
332	20250103	145200	8102887000	282500	283000	283000	282000	108
333	20250103	145100	8072377000	282000	282500	283000	282000	51
334	20250103	145000	8057970000	282500	282000	283000	282000	57
335	20250103	144900	8041866500	282500	283000	283000	282000	46
336	20250103	144800	8028872500	283000	282500	283000	282500	50
337	20250103	144700	8014742000	283000	282500	283000	282000	25
338	20250103	144600	8007675500	282000	283000	283000	282000	68
339	20250103	144500	7988463000	283000	282000	283000	282000	61
340	20250103	144400	7971247000	282500	283000	283000	282000	65
341	20250103	144300	7952867000	282000	281500	283000	281500	39
342	20250103	144200	7941877500	281500	282000	283000	281500	85
343	20250103	144100	7917886000	282500	282500	283000	282000	45
344	20250103	144000	7905180000	283000	282500	283000	282000	55
345	20250103	143900	7889635000	282500	283000	283000	281500	23
346	20250103	143800	7883147000	281500	283000	283000	281500	70
347	20250103	143700	7863390500	283000	283000	283000	282000	48
348	20250103	143600	7849829000	283000	282000	283000	282000	73
349	20250103	143500	7829202500	283000	282500	283000	282000	74
350	20250103	143400	7808319000	283000	282000	283000	282000	56
351	20250103	143300	7792481000	283000	282000	283000	282000	66
352	20250103	143200	7773856000	282000	282000	282500	281500	65
353	20250103	143100	7755510500	282000	281500	282500	281500	55
354	20250103	143000	7739998000	282500	282500	283000	281500	71
355	20250103	142900	7719955000	283000	282000	283000	282000	41
356	20250103	142800	7708378500	282000	282000	283000	282000	64
357	20250103	142700	7690285000	282000	282500	283000	282000	51
358	20250103	142600	7675889500	282500	282000	283000	281500	85
359	20250103	142500	7651905500	282500	283000	283000	281500	57
360	20250103	142400	7635806500	281500	283000	283000	281500	175
361	20250103	142300	7586487500	282500	282500	283000	282500	43
362	20250103	142200	7574337500	282500	282500	283000	282500	35
363	20250103	142100	7564448500	282500	282500	283000	282000	31
364	20250103	142000	7555689000	282500	282500	283000	282500	42
365	20250103	141900	7543823000	282500	282500	283000	281500	57
366	20250103	141800	7527742000	283000	282500	283000	282000	103
367	20250103	141700	7498671000	282000	282500	283000	282000	61
368	20250103	141600	7481454500	283000	282500	283000	282000	70
369	20250103	141500	7461667500	283000	282500	283000	282500	23
370	20250103	141400	7455159500	282500	283000	283000	282000	74
371	20250103	141300	7434249000	282500	283000	283000	282500	55
372	20250103	141200	7418708000	283000	282000	283000	282000	59
373	20250103	141100	7402039500	282500	283000	283000	282500	26
374	20250103	141000	7394690000	282500	282000	283000	282000	87
375	20250103	140900	7370115000	283000	283000	283000	282500	27
376	20250103	140800	7362475500	282000	282500	283500	282000	70
377	20250103	140700	7342697500	282000	282000	283000	282000	66
378	20250103	140600	7324071500	282000	282500	283500	282000	154
379	20250103	140500	7280549000	283500	282500	283500	282500	115
380	20250103	140400	7248032500	283000	283000	284000	283000	168
381	20250103	140300	7200466500	283500	283500	283500	283000	47
382	20250103	140200	7187147000	283500	282500	284000	282500	862
383	20250103	140100	6942878000	282500	282500	283000	282000	48
384	20250103	140000	6929330500	282500	282500	282500	282000	53
385	20250103	135900	6914360000	282500	282500	282500	281500	60
386	20250103	135800	6897429000	282500	282500	282500	281500	112
387	20250103	135700	6865834500	282000	282500	282500	282000	23
388	20250103	135600	6859338500	283000	282000	283000	282000	58
389	20250103	135500	6842933000	282000	282500	283000	282000	72
390	20250103	135400	6822606000	282500	282500	282500	281500	89
391	20250103	135300	6797500000	282500	282500	282500	281500	46
392	20250103	135200	6784531000	282500	282000	282500	281500	125
393	20250103	135100	6749267000	282500	282000	282500	282000	49
394	20250103	135000	6735441000	282000	282000	282500	282000	55
395	20250103	134900	6719907000	281500	282000	282000	281500	37
396	20250103	134800	6709489000	282000	281500	282500	281500	69
397	20250103	134700	6690030500	282000	282000	282000	281500	61
398	20250103	134600	6672851500	282000	281500	282000	281500	66
399	20250103	134500	6654252000	281500	282000	282000	281500	51
400	20250103	134400	6639889500	282000	282000	282000	281500	46
401	20250103	134300	6626918000	281500	281500	282000	281500	66
402	20250103	134200	6608327000	282000	281500	282500	281500	86
403	20250103	134100	6584076000	282000	281500	282000	281000	318
404	20250103	134000	6494627000	281500	281000	281500	281000	147
405	20250103	133900	6453287000	281500	281500	281500	281000	59
406	20250103	133800	6436692000	281500	281500	282500	281500	195
407	20250103	133700	6381746000	281500	282500	282500	281500	294
408	20250103	133600	6298851500	282500	282500	282500	282000	155
409	20250103	133500	6255087500	282500	283000	283000	282500	41
410	20250103	133400	6243502000	282500	282500	283000	282500	93
411	20250103	133300	6217201500	282500	282500	283000	282000	48
412	20250103	133200	6203643000	283000	282500	283000	282500	74
413	20250103	133100	6182714000	282500	283000	283000	282500	45
414	20250103	133000	6169991500	282500	283000	283000	282500	67
415	20250103	132900	6151046000	283000	283000	283000	283000	64
416	20250103	132800	6132934000	283500	283500	283500	283000	40
417	20250103	132700	6121606500	283500	282500	283500	282500	43
418	20250103	132600	6109452000	283000	282500	283500	282500	66
419	20250103	132500	6090770500	282500	283000	283000	282500	15
420	20250103	132400	6086532000	283000	282500	283500	282500	87
421	20250103	132300	6061914000	283000	283000	283500	283000	40
422	20250103	132200	6050591000	283000	282500	283500	282500	538
423	20250103	132100	5898350000	283000	282500	283000	282500	75
424	20250103	132000	5877158500	283000	283000	283000	282500	73
425	20250103	131900	5856515500	282500	282500	283000	282500	84
426	20250103	131800	5832783500	283000	282500	283000	282500	106
427	20250103	131700	5802828000	282000	282500	282500	282000	39
428	20250103	131600	5791825000	282500	282000	283000	282000	250
429	20250103	131500	5721209000	281500	282500	282500	281500	42
430	20250103	131400	5709372500	282000	282500	282500	282000	37
431	20250103	131300	5698937500	282000	282000	282500	282000	80
432	20250103	131200	5676373500	282500	282500	282500	282000	16
433	20250103	131100	5671855000	282500	282500	282500	282000	88
434	20250103	131000	5647029500	282000	281500	282000	281500	151
435	20250103	130900	5604455000	281500	282000	282000	281500	57
436	20250103	130800	5588403000	282000	281500	282000	281500	54
437	20250103	130700	5573197000	282000	281500	282000	281500	34
438	20250103	130600	5563625000	282000	281500	282000	281500	19
439	20250103	130500	5558271000	281500	281500	282000	281500	46
440	20250103	130400	5545313000	282000	281500	282000	281000	60
441	20250103	130300	5528426000	281000	281500	281500	281000	36
442	20250103	130200	5518304000	281000	281000	281500	281000	52
443	20250103	130100	5503685000	281500	281000	281500	281000	43
444	20250103	130000	5491593000	281000	281500	281500	281000	21
445	20250103	125900	5485688000	281000	281000	281500	281000	50
446	20250103	125800	5471629500	281000	281500	281500	281000	40
447	20250103	125700	5460384000	281500	281500	281500	281000	37
448	20250103	125600	5449985000	281500	281500	281500	281000	51
449	20250103	125500	5435641000	281500	281500	281500	281000	54
450	20250103	125400	5420458000	281500	281000	281500	281000	35
451	20250103	125300	5410617500	281500	281500	281500	281000	21
452	20250103	125200	5404711500	281500	281500	281500	281000	37
453	20250103	125100	5394308500	281000	281000	281500	281000	49
454	20250103	125000	5380536000	281500	281500	281500	281000	49
455	20250103	124900	5366759000	281500	281000	281500	281000	30
456	20250103	124800	5358326000	281500	281500	282000	281000	44
457	20250103	124700	5345940500	282000	282000	282000	281500	14
458	20250103	124600	5341994000	281500	282000	282000	281500	49
459	20250103	124500	5328194000	282000	281500	282000	281500	63
460	20250103	124400	5310455500	281500	281500	281500	281000	166
461	20250103	124300	5263743500	281000	281000	281500	281000	77
462	20250103	124200	5242086000	281000	281500	281500	281000	41
463	20250103	124100	5230560500	281500	281000	281500	281000	21
464	20250103	124000	5224658000	281500	281500	281500	281000	41
465	20250103	123900	5213129000	281500	281000	281500	281000	59
466	20250103	123800	5196540500	281500	281500	281500	281500	29
467	20250103	123700	5188377000	281500	281500	281500	281000	48
468	20250103	123600	5174882000	281500	281500	281500	281000	63
469	20250103	123500	5157166500	281000	281000	282000	281000	38
470	20250103	123400	5146483000	282000	282000	282000	281500	22
471	20250103	123300	5140284500	282000	282000	282000	281500	45
472	20250103	123200	5127611500	282000	281500	282000	281500	39
473	20250103	123100	5116630000	282000	282000	282000	281500	55
474	20250103	123000	5101139500	282000	281500	282000	281500	44
475	20250103	122900	5088748000	282000	281500	282000	281000	37
476	20250103	122800	5078335500	282000	281500	282000	281000	29
477	20250103	122700	5070175500	281500	281000	282000	281000	23
478	20250103	122600	5063703500	281500	281000	281500	281000	43
479	20250103	122500	5051616000	281500	281000	281500	281000	48
480	20250103	122400	5038120500	281500	281500	281500	281000	38
481	20250103	122300	5027437000	281500	281500	281500	281000	21
482	20250103	122200	5021530000	282000	281500	282000	281000	41
483	20250103	122100	5009992500	281000	281500	281500	281000	66
484	20250103	122000	4991430000	281000	281000	281500	281000	35
485	20250103	121900	4981592500	281000	282000	282000	281000	25
486	20250103	121800	4974559500	282000	282000	282000	281000	43
487	20250103	121700	4962459000	281500	281500	282000	281000	183
488	20250103	121600	4911025500	282000	281000	282000	281000	53
489	20250103	121500	4896130000	281500	281000	282000	281000	72
490	20250103	121400	4875890000	282000	281500	282000	281000	50
491	20250103	121300	4861827500	281000	281500	281500	281000	69
492	20250103	121200	4842431000	281000	282000	282000	281000	28
493	20250103	121100	4834557000	282000	281000	282000	281000	50
494	20250103	121000	4820491500	281500	281500	282000	281500	43
495	20250103	120900	4808383500	282000	281000	282000	281000	5
496	20250103	120800	4806974500	281000	281500	282000	281000	50
497	20250103	120700	4792902500	281500	281500	282000	281500	36
498	20250103	120600	4782767000	282000	282000	282000	281500	36
499	20250103	120500	4772627500	282000	281500	282000	281500	55
500	20250103	120400	4757136500	282000	281000	282000	281000	45
501	20250103	120300	4744479500	281500	281500	281500	281000	23
502	20250103	120200	4738010500	281500	282000	282000	281500	17
503	20250103	120100	4733218500	281500	281000	282000	281000	50
504	20250103	120000	4719156500	281000	281500	282000	281000	35
505	20250103	115900	4709319000	281500	281500	282000	281000	56
506	20250103	115800	4693562000	281500	281500	281500	281000	56
507	20250103	115700	4677818500	281500	281500	281500	281500	12
508	20250103	115600	4674440500	282000	282000	282000	281500	39
509	20250103	115500	4663455000	281500	281000	281500	281000	41
510	20250103	115400	4651926000	281000	281500	281500	281000	36
511	20250103	115300	4641808500	281500	281500	281500	281000	21
512	20250103	115200	4635899000	281500	281500	282000	281000	48
513	20250103	115100	4622397500	281500	281000	281500	281000	55
514	20250103	115000	4606932000	281500	282000	282000	281500	6
515	20250103	114900	4605242500	281500	281500	282000	281000	49
516	20250103	114800	4591447500	281500	282000	282000	281000	39
517	20250103	114700	4580477000	282000	281500	282000	281000	57
518	20250103	114600	4564447500	281500	282000	282000	281000	19
519	20250103	114500	4559099000	281500	282000	282000	281000	51
520	20250103	114400	4544742500	281500	281500	281500	281000	19
521	20250103	114300	4539400500	281000	281500	282000	281000	169
522	20250103	114200	4491828500	281500	281000	282000	281000	17
523	20250103	114100	4487047000	281000	281500	282000	281000	66
524	20250103	114000	4468471000	281500	281500	282000	281000	342
525	20250103	113900	4372360000	282000	281000	282000	281000	48
526	20250103	113800	4358857000	282000	282000	282000	281000	42
527	20250103	113700	4347022000	281500	281500	282000	281500	43
528	20250103	113600	4334909500	281000	281500	282000	281000	45
529	20250103	113500	4322240500	281500	281500	281500	281000	32
530	20250103	113400	4313245000	281500	282000	282000	281000	47
531	20250103	113300	4300015500	282000	281500	282000	281000	48
532	20250103	113200	4286515000	281500	281500	281500	281000	31
533	20250103	113100	4277790500	282000	282000	282000	281500	92
534	20250103	113000	4251888000	281500	281500	282000	281500	135
535	20250103	112900	4213883500	281500	281500	281500	281000	44
536	20250103	112800	4201515000	281500	281000	281500	281000	35
537	20250103	112700	4191675500	281000	281500	281500	281000	56
538	20250103	112600	4175932000	281500	281000	281500	281000	32
539	20250103	112500	4166936500	281000	281500	281500	281000	49
540	20250103	112400	4153152000	281500	281500	281500	281000	43
541	20250103	112300	4141064000	281500	281500	281500	281000	33
542	20250103	112200	4131786500	281500	281500	281500	281000	51
543	20250103	112100	4117448000	281500	281500	281500	281000	36
544	20250103	112000	4107314500	281500	281500	282000	281500	41
545	20250103	111900	4095772500	282000	281500	282000	281500	47
546	20250103	111800	4082536000	281500	282000	282000	281000	68
547	20250103	111700	4063411500	281500	281500	281500	281000	66
548	20250103	111600	4044846500	281000	281500	281500	281000	32
549	20250103	111500	4035843500	281500	281500	281500	281000	38
550	20250103	111400	4025148000	282000	281000	282000	281000	60
551	20250103	111300	4008248000	281500	281500	281500	281500	49
552	20250103	111200	3994454500	281500	281000	282000	281000	36
553	20250103	111100	3984319000	281000	281500	282000	281000	62
554	20250103	111000	3966879500	281500	281500	281500	281000	73
555	20250103	110900	3946345000	281500	282500	282500	281500	1357
556	20250103	110800	3563701000	282500	282500	282500	282000	59
557	20250103	110700	3547047000	282000	282000	282500	282000	40
558	20250103	110600	3535763500	282500	282500	282500	282000	27
559	20250103	110500	3528140500	282500	282500	283000	282000	45
560	20250103	110400	3515428000	282500	282500	282500	282000	60
561	20250103	110300	3498496000	282000	283000	283000	282000	16
562	20250103	110200	3493977500	282500	282500	283000	282500	29
563	20250103	110100	3485779000	283000	282500	283000	282500	20
564	20250103	110000	3480122000	282500	283000	283000	282500	22
565	20250103	105900	3473900000	283000	282500	283000	282500	19
566	20250103	105800	3468527500	283000	283000	283000	283000	12
567	20250103	105700	3465131500	282500	283000	283000	282500	55
568	20250103	105600	3449582000	283000	283000	283000	282500	13
569	20250103	105500	3445905500	283000	283000	283000	282500	21
570	20250103	105400	3439967500	283000	283000	283000	283000	10
571	20250103	105300	3437137500	283000	283500	283500	283000	20
572	20250103	105200	3431475500	283500	283500	283500	283000	68
573	20250103	105100	3412213000	283500	283000	283500	283000	27
574	20250103	105000	3404570500	283500	282500	283500	282500	35
575	20250103	104900	3394670000	283000	283000	283500	283000	25
576	20250103	104800	3387593000	283000	283000	283000	282500	50
577	20250103	104700	3373447500	283500	283000	283500	283000	6
578	20250103	104600	3371747500	283500	283000	283500	283000	137
579	20250103	104500	3332967500	283000	282500	283000	282500	22
580	20250103	104400	3326750000	282500	283000	283000	282500	11
581	20250103	104300	3323640500	283000	282500	283000	282000	90
582	20250103	104200	3298239500	282500	282500	282500	282000	28
583	20250103	104100	3290333500	282500	282500	282500	282000	42
584	20250103	104000	3278469000	283000	282500	283000	282000	43
585	20250103	103900	3266329000	282500	282500	282500	282000	38
586	20250103	103800	3255599000	282500	282500	283000	282500	17
587	20250103	103700	3250794500	282500	283000	283000	282500	18
588	20250103	103600	3245706000	283000	282500	283000	282500	47
589	20250103	103500	3232418000	282500	282500	283000	282500	23
590	20250103	103400	3225916500	283000	283000	283000	283000	29
591	20250103	103300	3217709500	282500	283000	283000	282500	28
592	20250103	103200	3209790500	283000	283500	283500	283000	18
593	20250103	103100	3204695000	283500	283000	283500	282500	30
594	20250103	103000	3196197500	283000	283000	283500	283000	403
595	20250103	102900	3082140500	282500	283000	283000	282500	3
596	20250103	102800	3081292000	283000	283000	283000	282500	33
597	20250103	102700	3071958500	283000	282000	283000	282000	92
598	20250103	102600	3045996500	282500	282500	282500	282000	18
599	20250103	102500	3040915500	282500	282500	282500	282500	24
600	20250103	102400	3034135500	282000	283000	283000	282000	72
601	20250103	102300	3013796500	283000	283000	283000	282500	30
602	20250103	102200	3005315500	283000	282500	283000	282500	49
603	20250103	102100	2991466000	282500	282500	282500	282000	27
604	20250103	102000	2983843000	282500	282500	282500	282000	27
605	20250103	101900	2976216000	282500	282500	283000	282000	47
606	20250103	101800	2962935500	283000	282500	283000	282500	23
607	20250103	101700	2956433000	283000	282500	283000	281500	42
608	20250103	101600	2944585000	282500	282000	282500	282000	14
609	20250103	101500	2940634000	282500	282500	282500	282500	6
610	20250103	101400	2938939000	282500	282500	282500	282000	27
611	20250103	101300	2931316000	282500	282500	283000	281000	130
612	20250103	101200	2894700000	281500	282000	282500	281500	56
613	20250103	101100	2878922000	282500	282500	283000	282500	17
614	20250103	101000	2874117500	282500	283000	283000	282000	56
615	20250103	100900	2858299000	283000	282000	283000	282000	125
616	20250103	100800	2823007000	282000	284500	284500	282000	399
617	20250103	100700	2710104500	284500	283500	284500	283500	139
618	20250103	100600	2670587000	284500	284000	284500	284000	217
619	20250103	100500	2608930500	284000	284000	284000	283500	240
620	20250103	100400	2540776500	284000	283000	284000	283000	1225
621	20250103	100300	2193745500	283000	282500	283000	282000	120
622	20250103	100200	2159839500	282500	282500	283000	282000	218
623	20250103	100100	2098264000	282500	282500	283000	282500	77
624	20250103	100000	2076488000	282500	282500	283000	282500	12
625	20250103	095900	2073096500	282500	283000	283000	282000	64
626	20250103	095800	2055018500	283000	282500	283000	282500	48
627	20250103	095700	2041449000	282500	282500	283000	282500	79
628	20250103	095600	2019124000	283000	282500	283000	282500	25
629	20250103	095500	2012055000	282500	283000	283000	282500	69
630	20250103	095400	1992532000	283000	283000	283000	282500	101
631	20250103	095300	1963969000	283000	282000	283000	282000	189
632	20250103	095200	1910570000	282500	282000	282500	282000	67
633	20250103	095100	1891667000	282000	282000	282000	281500	27
634	20250103	095000	1884054000	281500	282000	282000	281500	28
635	20250103	094900	1876163000	281500	281500	282000	281500	37
636	20250103	094800	1865739500	281500	281500	282000	281000	146
637	20250103	094700	1824628500	281000	281000	281500	281000	271
638	20250103	094600	1748466000	281500	281500	281500	281000	33
639	20250103	094500	1739183500	281500	281000	281500	280500	134
640	20250103	094400	1701522000	281500	281000	281500	281000	132
641	20250103	094300	1664423000	281500	281000	281500	280500	482
642	20250103	094200	1528938500	281000	281500	281500	281000	10
643	20250103	094100	1526124500	281000	281500	281500	281000	117
644	20250103	094000	1493194000	281500	281500	281500	281000	166
645	20250103	093900	1446489000	281500	282000	282000	281500	39
646	20250103	093800	1435503000	281500	281500	282000	281500	63
647	20250103	093700	1417764000	281500	282000	282000	281500	21
648	20250103	093600	1411850000	281500	281500	281500	281500	11
649	20250103	093500	1408753500	282000	281500	282000	281500	46
650	20250103	093400	1395798000	281500	282000	282000	281500	139
651	20250103	093300	1356616500	282000	281500	282000	281500	29
652	20250103	093200	1348450000	282000	281000	282000	281000	63
653	20250103	093100	1330715500	281500	280500	281500	280500	78
654	20250103	093000	1308797000	281000	281000	281000	281000	20
655	20250103	092900	1303177000	281000	281500	281500	281000	240
656	20250103	092800	1235734000	281500	281000	281500	281000	10
657	20250103	092700	1232919500	281000	282000	282000	281000	26
658	20250103	092600	1225612500	281000	281000	282000	281000	79
659	20250103	092500	1203382500	280500	281500	281500	280500	344
660	20250103	092400	1106716500	282000	281000	282000	281000	28
661	20250103	092300	1098829500	281500	282000	282000	281000	196
662	20250103	092200	1043665000	282000	282500	282500	281500	116
663	20250103	092100	1010959000	283000	282500	283000	282500	69
664	20250103	092000	991451500	282500	282000	283000	282000	83
665	20250103	091900	967999500	282000	282500	283000	282000	53
666	20250103	091800	953027500	282500	282000	282500	282000	263
667	20250103	091700	878833000	281500	281500	282000	281500	122
668	20250103	091600	844440000	281500	281500	281500	281500	46
669	20250103	091500	831491000	281500	282000	282000	281500	64
670	20250103	091400	813459000	281500	280500	281500	280500	188
671	20250103	091300	760662500	280000	280500	280500	279500	39
672	20250103	091200	749750000	280500	279500	280500	279500	68
673	20250103	091100	730698000	279000	280000	280500	279000	50
674	20250103	091000	716695500	280000	280000	280000	279500	130
675	20250103	090900	680296500	280000	280000	280500	280000	250
676	20250103	090800	610295000	280500	280000	280500	280000	96
677	20250103	090700	583414500	280000	280000	280000	280000	14
678	20250103	090600	579494500	280000	280000	280500	280000	563
679	20250103	090500	421836000	279500	278500	279500	278000	149
680	20250103	090400	380265500	278500	278500	278500	278000	17
681	20250103	090300	375531500	278500	277000	278500	277000	30
682	20250103	090200	367191500	277000	277500	278500	277000	690
683	20250103	090100	175996500	277500	278500	279500	277500	543
684	20250103	090000	25095500	278500	278500	280500	278500	90