KissMeData/066970/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194600	16617899000	86800	86800	86800	86800	5950
3	20250124	194500	16617899000	86800	86800	86800	86800	0
4	20250124	194400	16617899000	86800	86800	86800	86800	0
5	20250124	194300	16617899000	86800	86800	86800	86800	0
6	20250124	194200	16617899000	86800	86800	86800	86800	0
7	20250124	194100	16617899000	86800	86800	86800	86800	0
8	20250124	194000	16617899000	86800	86800	86800	86800	0
9	20250124	193900	16617899000	86800	86800	86800	86800	0
10	20250124	193800	16617899000	86800	86800	86800	86800	0
11	20250124	193700	16617899000	86800	86800	86800	86800	0
12	20250124	193600	16617899000	86800	86800	86800	86800	0
13	20250124	193500	16617899000	86800	86800	86800	86800	0
14	20250124	193400	16617899000	86800	86800	86800	86800	0
15	20250124	193300	16617899000	86800	86800	86800	86800	0
16	20250124	193200	16617899000	86800	86800	86800	86800	0
17	20250124	193100	16617899000	86800	86800	86800	86800	0
18	20250124	193000	16617899000	86800	86800	86800	86800	0
19	20250124	192900	16617899000	86800	86800	86800	86800	0
20	20250124	192800	16617899000	86800	86800	86800	86800	0
21	20250124	192700	16617899000	86800	86800	86800	86800	0
22	20250124	192600	16617899000	86800	86800	86800	86800	0
23	20250124	192500	16617899000	86800	86800	86800	86800	0
24	20250124	192400	16617899000	86800	86800	86800	86800	0
25	20250124	192300	16617899000	86800	86800	86800	86800	0
26	20250124	192200	16617899000	86800	86800	86800	86800	0
27	20250124	192100	16617899000	86800	86800	86800	86800	0
28	20250124	192000	16617899000	86800	86800	86800	86800	0
29	20250124	191900	16617899000	86800	86800	86800	86800	0
30	20250124	191800	16617899000	86800	86800	86800	86800	0
31	20250124	191700	16617899000	86800	86800	86800	86800	0
32	20250124	191600	16617899000	86800	86800	86800	86800	5950
33	20250124	191500	16617899000	86800	86800	86800	86800	0
34	20250124	191400	16617899000	86800	86800	86800	86800	0
35	20250124	191300	16617899000	86800	86800	86800	86800	0
36	20250124	191200	16617899000	86800	86800	86800	86800	0
37	20250124	191100	16617899000	86800	86800	86800	86800	0
38	20250124	191000	16617899000	86800	86800	86800	86800	0
39	20250124	190900	16617899000	86800	86800	86800	86800	0
40	20250124	190800	16617899000	86800	86800	86800	86800	0
41	20250124	190700	16617899000	86800	86800	86800	86800	0
42	20250124	190600	16617899000	86800	86800	86800	86800	0
43	20250124	190500	16617899000	86800	86800	86800	86800	0
44	20250124	190400	16617899000	86800	86800	86800	86800	0
45	20250124	190300	16617899000	86800	86800	86800	86800	0
46	20250124	190200	16617899000	86800	86800	86800	86800	0
47	20250124	190100	16617899000	86800	86800	86800	86800	0
48	20250124	190000	16617899000	86800	86800	86800	86800	0
49	20250124	185900	16617899000	86800	86800	86800	86800	0
50	20250124	185800	16617899000	86800	86800	86800	86800	0
51	20250124	185700	16617899000	86800	86800	86800	86800	0
52	20250124	185600	16617899000	86800	86800	86800	86800	0
53	20250124	185500	16617899000	86800	86800	86800	86800	0
54	20250124	185400	16617899000	86800	86800	86800	86800	0
55	20250124	185300	16617899000	86800	86800	86800	86800	0
56	20250124	185200	16617899000	86800	86800	86800	86800	0
57	20250124	185100	16617899000	86800	86800	86800	86800	0
58	20250124	185000	16617899000	86800	86800	86800	86800	0
59	20250124	184900	16617899000	86800	86800	86800	86800	0
60	20250124	184800	16617899000	86800	86800	86800	86800	0
61	20250124	184700	16617899000	86800	86800	86800	86800	0
62	20250124	184600	16617899000	86800	86800	86800	86800	5950
63	20250124	184500	16617899000	86800	86800	86800	86800	0
64	20250124	184400	16617899000	86800	86800	86800	86800	0
65	20250124	184300	16617899000	86800	86800	86800	86800	0
66	20250124	184200	16617899000	86800	86800	86800	86800	0
67	20250124	184100	16617899000	86800	86800	86800	86800	0
68	20250124	184000	16617899000	86800	86800	86800	86800	0
69	20250124	183900	16617899000	86800	86800	86800	86800	0
70	20250124	183800	16617899000	86800	86800	86800	86800	0
71	20250124	183700	16617899000	86800	86800	86800	86800	0
72	20250124	183600	16617899000	86800	86800	86800	86800	0
73	20250124	183500	16617899000	86800	86800	86800	86800	0
74	20250124	183400	16617899000	86800	86800	86800	86800	0
75	20250124	183300	16617899000	86800	86800	86800	86800	0
76	20250124	183200	16617899000	86800	86800	86800	86800	0
77	20250124	183100	16617899000	86800	86800	86800	86800	0
78	20250124	183000	16617899000	86800	86800	86800	86800	0
79	20250124	182900	16617899000	86800	86800	86800	86800	0
80	20250124	182800	16617899000	86800	86800	86800	86800	0
81	20250124	182700	16617899000	86800	86800	86800	86800	0
82	20250124	182600	16617899000	86800	86800	86800	86800	0
83	20250124	182500	16617899000	86800	86800	86800	86800	0
84	20250124	182400	16617899000	86800	86800	86800	86800	0
85	20250124	182300	16617899000	86800	86800	86800	86800	0
86	20250124	182200	16617899000	86800	86800	86800	86800	0
87	20250124	182100	16617899000	86800	86800	86800	86800	0
88	20250124	182000	16617899000	86800	86800	86800	86800	0
89	20250124	181900	16617899000	86800	86800	86800	86800	0
90	20250124	181800	16617899000	86800	86800	86800	86800	0
91	20250124	181700	16617899000	86800	86800	86800	86800	0
92	20250124	181600	16617899000	86800	86800	86800	86800	5950
93	20250124	181500	16617899000	86800	86800	86800	86800	0
94	20250124	181400	16617899000	86800	86800	86800	86800	0
95	20250124	181300	16617899000	86800	86800	86800	86800	0
96	20250124	181200	16617899000	86800	86800	86800	86800	0
97	20250124	181100	16617899000	86800	86800	86800	86800	0
98	20250124	181000	16617899000	86800	86800	86800	86800	0
99	20250124	180900	16617899000	86800	86800	86800	86800	0
100	20250124	180800	16617899000	86800	86800	86800	86800	0
101	20250124	180700	16617899000	86800	86800	86800	86800	0
102	20250124	180600	16617899000	86800	86800	86800	86800	0
103	20250124	180500	16617899000	86800	86800	86800	86800	0
104	20250124	180400	16617899000	86800	86800	86800	86800	0
105	20250124	180300	16617899000	86800	86800	86800	86800	0
106	20250124	180200	16617899000	86800	86800	86800	86800	0
107	20250124	180100	16617899000	86800	86800	86800	86800	0
108	20250124	180000	16617899000	86800	86800	86800	86800	0
109	20250124	175900	16617899000	86800	86800	86800	86800	0
110	20250124	175800	16617899000	86800	86800	86800	86800	0
111	20250124	175700	16617899000	86800	86800	86800	86800	0
112	20250124	175600	16617899000	86800	86800	86800	86800	0
113	20250124	175500	16617899000	86800	86800	86800	86800	0
114	20250124	175400	16617899000	86800	86800	86800	86800	0
115	20250124	175300	16617899000	86800	86800	86800	86800	0
116	20250124	175200	16617899000	86800	86800	86800	86800	0
117	20250124	175100	16617899000	86800	86800	86800	86800	0
118	20250124	175000	16617899000	86800	86800	86800	86800	0
119	20250124	174900	16617899000	86800	86800	86800	86800	0
120	20250124	174800	16617899000	86800	86800	86800	86800	0
121	20250124	174700	16617899000	86800	86800	86800	86800	0
122	20250124	174600	16617899000	86800	86800	86800	86800	5950
123	20250124	174500	16617899000	86800	86800	86800	86800	0
124	20250124	174400	16617899000	86800	86800	86800	86800	0
125	20250124	174300	16617899000	86800	86800	86800	86800	0
126	20250124	174200	16617899000	86800	86800	86800	86800	0
127	20250124	174100	16617899000	86800	86800	86800	86800	0
128	20250124	174000	16617899000	86800	86800	86800	86800	0
129	20250124	173900	16617899000	86800	86800	86800	86800	0
130	20250124	173800	16617899000	86800	86800	86800	86800	0
131	20250124	173700	16617899000	86800	86800	86800	86800	0
132	20250124	173600	16617899000	86800	86800	86800	86800	0
133	20250124	173500	16617899000	86800	86800	86800	86800	0
134	20250124	173400	16617899000	86800	86800	86800	86800	0
135	20250124	173300	16617899000	86800	86800	86800	86800	0
136	20250124	173200	16617899000	86800	86800	86800	86800	0
137	20250124	173100	16617899000	86800	86800	86800	86800	0
138	20250124	173000	16617899000	86800	86800	86800	86800	0
139	20250124	172900	16617899000	86800	86800	86800	86800	0
140	20250124	172800	16617899000	86800	86800	86800	86800	0
141	20250124	172700	16617899000	86800	86800	86800	86800	0
142	20250124	172600	16617899000	86800	86800	86800	86800	0
143	20250124	172500	16617899000	86800	86800	86800	86800	0
144	20250124	172400	16617899000	86800	86800	86800	86800	0
145	20250124	172300	16617899000	86800	86800	86800	86800	0
146	20250124	172200	16617899000	86800	86800	86800	86800	0
147	20250124	172100	16617899000	86800	86800	86800	86800	0
148	20250124	172000	16617899000	86800	86800	86800	86800	0
149	20250124	171900	16617899000	86800	86800	86800	86800	0
150	20250124	171800	16617899000	86800	86800	86800	86800	0
151	20250124	171700	16617899000	86800	86800	86800	86800	0
152	20250124	171600	16617899000	86800	86800	86800	86800	5950
153	20250124	171500	16617899000	86800	86800	86800	86800	0
154	20250124	171400	16617899000	86800	86800	86800	86800	0
155	20250124	171300	16617899000	86800	86800	86800	86800	0
156	20250124	171200	16617899000	86800	86800	86800	86800	0
157	20250124	171100	16617899000	86800	86800	86800	86800	0
158	20250124	171000	16617899000	86800	86800	86800	86800	0
159	20250124	170900	16617899000	86800	86800	86800	86800	0
160	20250124	170800	16617899000	86800	86800	86800	86800	0
161	20250124	170700	16617899000	86800	86800	86800	86800	0
162	20250124	170600	16617899000	86800	86800	86800	86800	0
163	20250124	170500	16617899000	86800	86800	86800	86800	0
164	20250124	170400	16617899000	86800	86800	86800	86800	0
165	20250124	170300	16617899000	86800	86800	86800	86800	0
166	20250124	170200	16617899000	86800	86800	86800	86800	0
167	20250124	170100	16617899000	86800	86800	86800	86800	0
168	20250124	170000	16617899000	86800	86800	86800	86800	0
169	20250124	165900	16617899000	86800	86800	86800	86800	0
170	20250124	165800	16617899000	86800	86800	86800	86800	0
171	20250124	165700	16617899000	86800	86800	86800	86800	0
172	20250124	165600	16617899000	86800	86800	86800	86800	0
173	20250124	165500	16617899000	86800	86800	86800	86800	0
174	20250124	165400	16617899000	86800	86800	86800	86800	0
175	20250124	165300	16617899000	86800	86800	86800	86800	0
176	20250124	165200	16617899000	86800	86800	86800	86800	0
177	20250124	165100	16617899000	86800	86800	86800	86800	0
178	20250124	165000	16617899000	86800	86800	86800	86800	0
179	20250124	164900	16617899000	86800	86800	86800	86800	0
180	20250124	164800	16617899000	86800	86800	86800	86800	0
181	20250124	164700	16617899000	86800	86800	86800	86800	0
182	20250124	164600	16617899000	86800	86800	86800	86800	5950
183	20250124	164500	16617899000	86800	86800	86800	86800	0
184	20250124	164400	16617899000	86800	86800	86800	86800	0
185	20250124	164300	16617899000	86800	86800	86800	86800	0
186	20250124	164200	16617899000	86800	86800	86800	86800	0
187	20250124	164100	16617899000	86800	86800	86800	86800	0
188	20250124	164000	16617899000	86800	86800	86800	86800	0
189	20250124	163900	16617899000	86800	86800	86800	86800	0
190	20250124	163800	16617899000	86800	86800	86800	86800	0
191	20250124	163700	16617899000	86800	86800	86800	86800	0
192	20250124	163600	16617899000	86800	86800	86800	86800	0
193	20250124	163500	16617899000	86800	86800	86800	86800	0
194	20250124	163400	16617899000	86800	86800	86800	86800	0
195	20250124	163300	16617899000	86800	86800	86800	86800	0
196	20250124	163200	16617899000	86800	86800	86800	86800	0
197	20250124	163100	16617899000	86800	86800	86800	86800	0
198	20250124	163000	16617899000	86800	86800	86800	86800	0
199	20250124	162900	16617899000	86800	86800	86800	86800	0
200	20250124	162800	16617899000	86800	86800	86800	86800	0
201	20250124	162700	16617899000	86800	86800	86800	86800	0
202	20250124	162600	16617899000	86800	86800	86800	86800	0
203	20250124	162500	16617899000	86800	86800	86800	86800	0
204	20250124	162400	16617899000	86800	86800	86800	86800	0
205	20250124	162300	16617899000	86800	86800	86800	86800	0
206	20250124	162200	16617899000	86800	86800	86800	86800	0
207	20250124	162100	16617899000	86800	86800	86800	86800	0
208	20250124	162000	16617899000	86800	86800	86800	86800	0
209	20250124	161900	16617899000	86800	86800	86800	86800	0
210	20250124	161800	16617899000	86800	86800	86800	86800	0
211	20250124	161700	16617899000	86800	86800	86800	86800	0
212	20250124	161600	16617899000	86800	86800	86800	86800	5950
213	20250124	161500	16617899000	86800	86800	86800	86800	0
214	20250124	161400	16617899000	86800	86800	86800	86800	0
215	20250124	161300	16617899000	86800	86800	86800	86800	0
216	20250124	161200	16617899000	86800	86800	86800	86800	0
217	20250124	161100	16617899000	86800	86800	86800	86800	0
218	20250124	161000	16617899000	86800	86800	86800	86800	0
219	20250124	160900	16617899000	86800	86800	86800	86800	0
220	20250124	160800	16617899000	86800	86800	86800	86800	0
221	20250124	160700	16617899000	86800	86800	86800	86800	0
222	20250124	160600	16617899000	86800	86800	86800	86800	0
223	20250124	160500	16617899000	86800	86800	86800	86800	0
224	20250124	160400	16617899000	86800	86800	86800	86800	0
225	20250124	160300	16617899000	86800	86800	86800	86800	0
226	20250124	160200	16617899000	86800	86800	86800	86800	0
227	20250124	160100	16617899000	86800	86800	86800	86800	0
228	20250124	160000	16617899000	86800	86800	86800	86800	0
229	20250124	155900	16617899000	86800	86800	86800	86800	0
230	20250124	155800	16617899000	86800	86800	86800	86800	0
231	20250124	155700	16617899000	86800	86800	86800	86800	0
232	20250124	155600	16617899000	86800	86800	86800	86800	0
233	20250124	155500	16617899000	86800	86800	86800	86800	0
234	20250124	155400	16617899000	86800	86800	86800	86800	0
235	20250124	155300	16617899000	86800	86800	86800	86800	0
236	20250124	155200	16617899000	86800	86800	86800	86800	0
237	20250124	155100	16617899000	86800	86800	86800	86800	0
238	20250124	155000	16617899000	86800	86800	86800	86800	0
239	20250124	154900	16617899000	86800	86800	86800	86800	0
240	20250124	154800	16617899000	86800	86800	86800	86800	0
241	20250124	154700	16617899000	86800	86800	86800	86800	0
242	20250124	154600	16617899000	86800	86800	86800	86800	5950
243	20250124	154500	16617899000	86800	86800	86800	86800	0
244	20250124	154400	16617899000	86800	86800	86800	86800	0
245	20250124	154300	16617899000	86800	86800	86800	86800	0
246	20250124	154200	16617899000	86800	86800	86800	86800	0
247	20250124	154100	16617899000	86800	86800	86800	86800	0
248	20250124	154000	16617899000	86800	86800	86800	86800	0
249	20250124	153900	16617899000	86800	86800	86800	86800	0
250	20250124	153800	16617899000	86800	86800	86800	86800	0
251	20250124	153700	16617899000	86800	86800	86800	86800	0
252	20250124	153600	16617899000	86800	86800	86800	86800	0
253	20250124	153500	16617899000	86800	86800	86800	86800	0
254	20250124	153400	16617899000	86800	86800	86800	86800	0
255	20250124	153300	16617899000	86800	86800	86800	86800	0
256	20250124	153200	16617899000	86800	86800	86800	86800	0
257	20250124	153100	16617899000	86800	86800	86800	86800	0
258	20250124	153000	16617899000	86800	86800	86800	86800	5950
259	20250124	152900	16101439000	87300	87300	87300	87300	0
260	20250124	152800	16101439000	87300	87300	87300	87300	0
261	20250124	152700	16101439000	87300	87300	87300	87300	0
262	20250124	152600	16101439000	87300	87300	87300	87300	0
263	20250124	152500	16101439000	87300	87300	87300	87300	0
264	20250124	152400	16101439000	87300	87300	87300	87300	0
265	20250124	152300	16101439000	87300	87300	87300	87300	0
266	20250124	152200	16101439000	87300	87300	87300	87300	0
267	20250124	152100	16101439000	87300	87300	87300	87300	0
268	20250124	152000	16101439000	87300	87300	87300	87300	0
269	20250124	151900	16101439000	87300	87100	87400	87100	1435
270	20250124	151800	15976269700	87100	86900	87100	86900	511
271	20250124	151700	15931841000	87000	86800	87000	86800	321
272	20250124	151600	15903935000	86900	86900	87000	86800	799
273	20250124	151500	15834512200	86800	86900	86900	86800	281
274	20250124	151400	15810114500	86900	86900	86900	86800	529
275	20250124	151300	15764189100	86800	87000	87100	86800	478
276	20250124	151200	15722615500	87000	86900	87000	86800	2440
277	20250124	151100	15510519200	86800	86900	86900	86800	289
278	20250124	151000	15485428800	86900	86900	87000	86900	168
279	20250124	150900	15470829100	86900	87000	87000	86800	316
280	20250124	150800	15443378400	86900	87000	87000	86900	458
281	20250124	150700	15403572200	87000	87000	87000	86900	162
282	20250124	150600	15389490800	87000	87100	87200	87000	463
283	20250124	150500	15349198000	87000	87000	87200	87000	438
284	20250124	150400	15311059300	87100	87100	87100	87000	939
285	20250124	150300	15229306500	87100	87100	87100	87000	436
286	20250124	150200	15191358500	87000	87100	87100	87000	35
287	20250124	150100	15188312300	87100	87100	87200	87000	277
288	20250124	150000	15164198500	87200	87100	87200	87000	495
289	20250124	145900	15121086500	87100	87100	87100	87000	83
290	20250124	145800	15113859400	87100	87100	87100	87000	66
291	20250124	145700	15108111400	87100	87100	87100	87000	63
292	20250124	145600	15102626300	87100	87000	87100	87000	414
293	20250124	145500	15066594900	87000	87000	87000	86900	207
294	20250124	145400	15048586000	87100	87200	87200	87000	620
295	20250124	145300	14994589600	87100	87200	87300	87100	471
296	20250124	145200	14953484900	87200	87000	87200	86900	1187
297	20250124	145100	14850104500	87000	87000	87000	86900	140
298	20250124	145000	14837932200	87000	86900	87000	86800	464
299	20250124	144900	14797619800	86900	86800	86900	86800	88
300	20250124	144800	14789978300	86900	87000	87000	86800	136
301	20250124	144700	14778158800	86900	86900	87000	86700	840
302	20250124	144600	14705306500	86900	87000	87000	86700	1235
303	20250124	144500	14598064100	87000	87200	87200	87000	1016
304	20250124	144400	14509576100	87200	87200	87200	87200	171
305	20250124	144300	14494664900	87200	87200	87200	87100	142
306	20250124	144200	14482295900	87200	87100	87200	86900	1535
307	20250124	144100	14348736100	87100	87000	87100	87000	63
308	20250124	144000	14343253000	87100	87000	87100	86900	215
309	20250124	143900	14324548300	87000	87100	87100	87000	168
310	20250124	143800	14309930200	87000	87000	87100	87000	97
311	20250124	143700	14301490500	87100	87000	87100	86900	262
312	20250124	143600	14278699800	86900	87000	87000	86900	62
313	20250124	143500	14273307700	87000	86900	87000	86900	68
314	20250124	143400	14267394600	87000	86900	87000	86900	135
315	20250124	143300	14255660800	86900	87200	87200	86900	496
316	20250124	143200	14212519600	87100	87200	87200	87000	147
317	20250124	143100	14199719500	87200	87300	87300	87000	221
318	20250124	143000	14180463300	87200	87300	87400	87200	178
319	20250124	142900	14164930100	87300	87300	87400	87200	144
320	20250124	142800	14152358600	87400	87400	87400	87200	94
321	20250124	142700	14144152900	87300	87400	87500	87300	102
322	20250124	142600	14135244300	87400	87500	87500	87400	725
323	20250124	142500	14071876900	87500	87100	87500	87100	2670
324	20250124	142400	13838791400	87100	87100	87100	87000	134
325	20250124	142300	13827123500	87100	87100	87100	87000	312
326	20250124	142200	13799970700	87000	87100	87100	87000	73
327	20250124	142100	13793616000	87100	87000	87100	86900	346
328	20250124	142000	13763516800	87000	86900	87000	86900	43
329	20250124	141900	13759777600	87000	86800	87000	86800	96
330	20250124	141800	13751436200	86800	86900	86900	86800	300
331	20250124	141700	13725388300	86900	86900	87000	86900	365
332	20250124	141600	13693669000	86800	87000	87000	86800	754
333	20250124	141500	13628174800	86900	87000	87000	86900	22
334	20250124	141400	13626261900	87000	86900	87000	86900	118
335	20250124	141300	13616005400	87000	87000	87000	86900	66
336	20250124	141200	13610266200	87000	87000	87000	86900	85
337	20250124	141100	13602873300	87000	87000	87000	86900	43
338	20250124	141000	13599133800	87000	87000	87000	86900	38
339	20250124	140900	13595828700	87000	86900	87000	86900	63
340	20250124	140800	13590353900	86900	86900	86900	86800	347
341	20250124	140700	13560212900	87000	86900	87000	86900	39
342	20250124	140600	13556822000	87000	86900	87000	86900	461
343	20250124	140500	13516760100	87000	86900	87000	86800	352
344	20250124	140400	13486159500	86800	86900	87000	86800	130
345	20250124	140300	13474865100	87000	87000	87000	86900	707
346	20250124	140200	13413422600	87000	87100	87100	87000	580
347	20250124	140100	13362959300	87100	87100	87100	87000	152
348	20250124	140000	13349731900	87100	87200	87200	87100	66
349	20250124	135900	13343983200	87100	87100	87100	87000	93
350	20250124	135800	13335884000	87100	87100	87200	87000	257
351	20250124	135700	13313514100	87200	87200	87200	87100	21
352	20250124	135600	13311684200	87100	87200	87200	87100	74
353	20250124	135500	13305237900	87200	87200	87200	87200	13
354	20250124	135400	13304104300	87100	87000	87100	86900	592
355	20250124	135300	13252611600	87100	87200	87300	87000	36
356	20250124	135200	13249475300	87200	87400	87400	86900	1983
357	20250124	135100	13076849900	87400	87400	87500	87400	60
358	20250124	135000	13071605200	87400	87400	87500	87100	291
359	20250124	134900	13046203100	87400	87500	87600	87200	242
360	20250124	134800	13025074000	87500	87500	87500	87300	70
361	20250124	134700	13018954900	87500	87600	87600	87500	94
362	20250124	134600	13010724300	87600	87500	87600	87500	232
363	20250124	134500	12990423300	87500	87500	87500	87400	243
364	20250124	134400	12969166900	87400	87400	87500	87400	127
365	20250124	134300	12958064400	87500	87500	87500	87400	78
366	20250124	134200	12951245900	87400	87600	87600	87400	175
367	20250124	134100	12935939900	87600	87700	87700	87500	156
368	20250124	134000	12922271500	87700	87600	87900	87400	1739
369	20250124	133900	12769545700	87600	87800	88000	87500	3108
370	20250124	133800	12496456500	87700	87300	87700	87200	1825
371	20250124	133700	12336697800	87200	87300	87300	87200	53
372	20250124	133600	12332075400	87300	87200	87300	87100	423
373	20250124	133500	12295198500	87200	87200	87200	87100	31
374	20250124	133400	12292496300	87200	87200	87200	87200	9
375	20250124	133300	12291711500	87200	87100	87200	87100	125
376	20250124	133200	12280820200	87100	87000	87100	86900	449
377	20250124	133100	12241757200	87000	87000	87000	86900	105
378	20250124	133000	12232625900	87000	86900	87000	86900	49
379	20250124	132900	12228367100	86900	86900	87000	86800	508
380	20250124	132800	12184192300	86900	87000	87000	86800	366
381	20250124	132700	12152388700	86900	87000	87000	86900	14
382	20250124	132600	12151171800	87000	86900	87000	86900	194
383	20250124	132500	12134313000	86900	87000	87000	86900	49
384	20250124	132400	12130054700	87000	86900	87000	86900	21
385	20250124	132300	12128229600	86900	86900	87000	86900	117
386	20250124	132200	12118061500	86900	86900	86900	86800	37
387	20250124	132100	12114846300	86900	86900	86900	86900	49
388	20250124	132000	12110588200	86900	86900	87000	86900	92
389	20250124	131900	12102591900	86900	86900	87000	86900	25
390	20250124	131800	12100419300	86900	86900	87000	86900	298
391	20250124	131700	12074522600	86800	86800	86900	86800	147
392	20250124	131600	12061762400	86800	86800	86900	86800	153
393	20250124	131500	12048481300	86900	86900	86900	86800	137
394	20250124	131400	12036577400	87000	86900	87000	86900	325
395	20250124	131300	12008332400	87000	87100	87100	86900	886
396	20250124	131200	11931251600	87000	87100	87200	87000	73
397	20250124	131100	11924893300	87100	87100	87300	87000	802
398	20250124	131000	11855035100	87100	87200	87300	87100	285
399	20250124	130900	11830190100	87200	87200	87200	87100	35
400	20250124	130800	11827138300	87300	87200	87300	87200	49
401	20250124	130700	11822865400	87300	87200	87300	87200	79
402	20250124	130600	11815976200	87400	87400	87400	87400	3
403	20250124	130500	11815714000	87200	87300	87300	87200	61
404	20250124	130400	11810394700	87400	87200	87400	87100	162
405	20250124	130300	11796268600	87400	87400	87400	87200	300
406	20250124	130200	11770079400	87400	87400	87500	87300	97
407	20250124	130100	11761603100	87400	87500	87500	87400	61
408	20250124	130000	11756269500	87500	87500	87500	87500	54
409	20250124	125900	11751544500	87500	87600	87600	87500	20
410	20250124	125800	11749794200	87300	87600	87600	87300	187
411	20250124	125700	11733419600	87600	87400	87600	87300	1150
412	20250124	125600	11632776700	87400	87500	87500	87400	28
413	20250124	125500	11630328000	87400	87400	87500	87400	136
414	20250124	125400	11618439900	87400	87500	87500	87400	6
415	20250124	125300	11617915000	87400	87500	87500	87300	54
416	20250124	125200	11613192700	87600	87600	87600	87400	515
417	20250124	125100	11568127400	87600	87600	87600	87500	57
418	20250124	125000	11563137900	87600	87500	87600	87500	469
419	20250124	124900	11522097900	87500	87500	87500	87400	23
420	20250124	124800	11520086300	87600	87300	87600	87300	374
421	20250124	124700	11487404300	87400	87300	87400	87300	70
422	20250124	124600	11481292400	87400	87600	87600	87300	310
423	20250124	124500	11454186300	87600	87700	87700	87600	46
424	20250124	124400	11450155600	87600	87700	87700	87600	51
425	20250124	124300	11445686700	87700	87600	87700	87600	143
426	20250124	124200	11433147200	87600	87700	87700	87500	16
427	20250124	124100	11431744700	87500	87700	87700	87500	222
428	20250124	124000	11412309400	87700	87800	87800	87700	83
429	20250124	123900	11405028100	87700	87500	87800	87400	880
430	20250124	123800	11327961400	87400	87500	87500	87400	42
431	20250124	123700	11324289400	87500	87400	87500	87400	37
432	20250124	123600	11321053900	87500	87500	87500	87400	135
433	20250124	123500	11309252900	87500	87500	87600	87500	85
434	20250124	123400	11301814800	87500	87700	87700	87500	101
435	20250124	123300	11292976200	87600	87700	87700	87600	198
436	20250124	123200	11275622200	87800	87800	87900	87700	456
437	20250124	123100	11235589600	87800	87800	87800	87700	169
438	20250124	123000	11220756300	87800	87700	87800	87700	85
439	20250124	122900	11213301300	87700	87800	87800	87600	725
440	20250124	122800	11149693500	87800	87900	87900	87800	164
441	20250124	122700	11135290600	87900	88000	88000	87900	539
442	20250124	122600	11087907100	87900	87600	88000	87500	4222
443	20250124	122500	10717311200	87600	87500	87600	87400	533
444	20250124	122400	10670670500	87500	87400	87500	87400	26
445	20250124	122300	10668397900	87400	87500	87500	87400	97
446	20250124	122200	10659911700	87500	87400	87500	87400	10
447	20250124	122100	10659036900	87400	87400	87500	87400	25
448	20250124	122000	10656850800	87400	87500	87500	87400	106
449	20250124	121900	10647577800	87500	87600	87600	87500	76
450	20250124	121800	10640927700	87500	87500	87600	87500	199
451	20250124	121700	10623512900	87500	87600	87600	87500	64
452	20250124	121600	10617911900	87600	87500	87600	87500	26
453	20250124	121500	10615634500	87600	87300	87600	87300	1191
454	20250124	121400	10511495500	87300	87400	87400	87300	19
455	20250124	121300	10509835200	87400	87400	87400	87300	13
456	20250124	121200	10508699100	87400	87400	87400	87300	54
457	20250124	121100	10503980700	87400	87400	87400	87300	76
458	20250124	121000	10497339600	87300	87400	87400	87300	30
459	20250124	120900	10494719600	87300	87400	87400	87300	66
460	20250124	120800	10488952200	87300	87400	87400	87300	76
461	20250124	120700	10482311500	87300	87300	87400	87300	68
462	20250124	120600	10476374300	87400	87300	87400	87300	23
463	20250124	120500	10474365800	87300	87300	87400	87200	163
464	20250124	120400	10460137100	87300	87300	87400	87300	121
465	20250124	120300	10449573700	87300	87300	87400	87300	24
466	20250124	120200	10447476800	87200	87300	87400	87200	186
467	20250124	120100	10431238800	87400	87400	87400	87300	119
468	20250124	120000	10420839600	87400	87400	87400	87300	51
469	20250124	115900	10416384500	87300	87200	87300	87100	404
470	20250124	115800	10381129300	87200	87100	87200	87000	680
471	20250124	115700	10321903800	87100	87100	87100	87100	68
472	20250124	115600	10315981000	87000	87000	87100	87000	71
473	20250124	115500	10309801000	87000	87000	87100	87000	62
474	20250124	115400	10304404800	87000	87100	87100	87000	27
475	20250124	115300	10302053600	87100	87100	87200	87100	209
476	20250124	115200	10283849200	87200	87200	87200	87100	116
477	20250124	115100	10273745100	87100	87100	87100	87000	195
478	20250124	115000	10256765000	87100	87100	87200	87100	166
479	20250124	114900	10242306300	87200	87300	87300	87100	28
480	20250124	114800	10239865300	87200	87200	87300	87100	187
481	20250124	114700	10223558700	87200	87300	87300	87200	35
482	20250124	114600	10220505900	87300	87300	87300	87200	16
483	20250124	114500	10219110200	87300	87200	87300	87100	118
484	20250124	114400	10208820600	87100	87100	87200	87100	122
485	20250124	114300	10198193600	87200	87200	87200	87100	82
486	20250124	114200	10191043300	87200	87400	87400	87100	739
487	20250124	114100	10126554700	87400	87300	87400	87300	20
488	20250124	114000	10124807800	87400	87400	87500	87300	63
489	20250124	113900	10119299400	87400	87400	87400	87400	144
490	20250124	113800	10106713800	87400	87500	87500	87400	110
491	20250124	113700	10097099700	87500	87500	87500	87500	18
492	20250124	113600	10095524700	87300	87600	87700	87300	454
493	20250124	113500	10055852200	87700	87700	87700	87500	216
494	20250124	113400	10036926500	87700	87500	87700	87300	2718
495	20250124	113300	9798941100	87500	87300	87500	87200	1506
496	20250124	113200	9667408200	87300	87200	87300	87100	285
497	20250124	113100	9642557500	87200	87200	87300	87200	226
498	20250124	113000	9622841500	87200	87200	87300	87200	568
499	20250124	112900	9573301200	86900	87000	87100	86900	598
500	20250124	112800	9521240200	87100	86900	87100	86900	279
501	20250124	112700	9496964300	86900	87000	87000	86500	3013
502	20250124	112600	9235941500	86900	87200	87200	86700	2588
503	20250124	112500	9011016800	87200	87100	87200	87100	393
504	20250124	112400	8976786400	87100	87000	87100	87000	18
505	20250124	112300	8975218700	87100	87200	87200	87000	437
506	20250124	112200	8937151900	87200	87100	87200	87100	227
507	20250124	112100	8917379800	87100	87100	87200	86900	674
508	20250124	112000	8858686700	87100	87300	87300	87100	929
509	20250124	111900	8777759900	87200	87200	87300	87100	695
510	20250124	111800	8717157300	87100	87100	87200	87100	73
511	20250124	111700	8710798500	87200	87100	87200	87100	30
512	20250124	111600	8708183700	87100	86800	87300	86800	1343
513	20250124	111500	8591390700	86800	86800	86900	86800	82
514	20250124	111400	8584272900	86900	86900	86900	86800	53
515	20250124	111300	8579671900	86800	86900	86900	86800	282
516	20250124	111200	8555192200	86800	86800	86900	86800	179
517	20250124	111100	8539653300	86800	86900	86900	86800	186
518	20250124	111000	8523499000	86900	86800	86900	86800	47
519	20250124	110900	8519418600	86900	86800	86900	86800	18
520	20250124	110800	8517856000	86800	86800	86800	86700	258
521	20250124	110700	8495463500	86800	86800	86800	86700	234
522	20250124	110600	8475171800	86800	86900	86900	86800	146
523	20250124	110500	8462498800	86800	86800	86800	86700	186
524	20250124	110400	8446355600	86700	86800	86800	86700	113
525	20250124	110300	8436552200	86800	86800	86800	86700	173
526	20250124	110200	8421542500	86700	86600	86800	86600	682
527	20250124	110100	8362409300	86700	86600	86700	86600	215
528	20250124	110000	8343790200	86600	86400	86600	86400	212
529	20250124	105900	8325452800	86500	86300	86500	86300	312
530	20250124	105800	8298496200	86400	86400	86500	86300	179
531	20250124	105700	8283033500	86400	86300	86500	86300	236
532	20250124	105600	8262645600	86300	86300	86400	86300	166
533	20250124	105500	8248309600	86300	86300	86400	86300	99
534	20250124	105400	8239759200	86300	86400	86400	86300	431
535	20250124	105300	8202546700	86400	86500	86600	86400	368
536	20250124	105200	8170743800	86500	86600	86600	86500	662
537	20250124	105100	8113461500	86600	86700	86700	86600	35
538	20250124	105000	8110429000	86600	86900	86900	86600	436
539	20250124	104900	8072617200	86900	86700	86900	86700	598
540	20250124	104800	8020721700	86800	86600	86800	86500	436
541	20250124	104700	7982959900	86600	86600	86600	86500	290
542	20250124	104600	7957846000	86400	86400	86600	86300	345
543	20250124	104500	7928029700	86400	86300	86400	86300	67
544	20250124	104400	7922247300	86300	86300	86300	86200	262
545	20250124	104300	7899639800	86300	86300	86400	86200	261
546	20250124	104200	7877114700	86400	86200	86400	86200	763
547	20250124	104100	7811277900	86300	86200	86300	86200	179
548	20250124	104000	7795836500	86200	86200	86300	86200	266
549	20250124	103900	7772897400	86300	86400	86400	86200	414
550	20250124	103800	7737173300	86400	86300	86400	86300	428
551	20250124	103700	7700236300	86300	86700	86700	86300	4448
552	20250124	103600	7315759400	86600	86700	86700	86600	226
553	20250124	103500	7296185500	86700	86700	86800	86700	181
554	20250124	103400	7280491900	86700	86700	86700	86700	58
555	20250124	103300	7275463300	86700	86700	86700	86600	105
556	20250124	103200	7266360000	86700	86500	86700	86500	333
557	20250124	103100	7237528300	86600	86700	86700	86600	2189
558	20250124	103000	7047960600	86700	86800	86800	86600	537
559	20250124	102900	7001397700	86700	86800	86800	86700	110
560	20250124	102800	6991852700	86800	86800	86800	86700	458
561	20250124	102700	6952125500	86700	86700	86800	86700	276
562	20250124	102600	6928196000	86800	86800	86800	86700	49
563	20250124	102500	6923944600	86800	86600	86800	86600	262
564	20250124	102400	6901237300	86600	86800	86800	86600	521
565	20250124	102300	6856074400	86800	86900	86900	86700	160
566	20250124	102200	6842192800	86900	86700	86900	86600	624
567	20250124	102100	6788074400	86700	86800	86800	86700	41
568	20250124	102000	6784519300	86600	86900	86900	86600	2319
569	20250124	101900	6583400900	86900	86800	86900	86800	200
570	20250124	101800	6566034100	86900	87000	87000	86800	394
571	20250124	101700	6531794800	87000	87000	87100	87000	84
572	20250124	101600	6524486200	87000	87000	87000	86900	50
573	20250124	101500	6520136600	87000	87000	87100	87000	579
574	20250124	101400	6469747900	86900	86800	86900	86800	116
575	20250124	101300	6459668000	86800	86900	87000	86800	827
576	20250124	101200	6387849700	87000	87100	87100	87000	790
577	20250124	101100	6319111800	87100	87100	87200	87100	186
578	20250124	101000	6302910600	87200	87100	87200	87000	213
579	20250124	100900	6284345100	87200	87100	87200	87000	1022
580	20250124	100800	6195351600	87200	87400	87400	87200	555
581	20250124	100700	6146897600	87500	87600	87600	87500	237
582	20250124	100600	6126154800	87600	87500	87600	87500	158
583	20250124	100500	6112327200	87600	87500	87600	87500	106
584	20250124	100400	6103051800	87500	87500	87600	87500	83
585	20250124	100300	6095788900	87500	87600	87600	87500	280
586	20250124	100200	6071283300	87600	87600	87600	87500	39
587	20250124	100100	6067868700	87600	87600	87700	87400	1297
588	20250124	100000	5954453200	87600	87500	87600	87400	624
589	20250124	095900	5899801900	87500	87500	87500	87400	166
590	20250124	095800	5885277600	87400	87600	87600	87300	156
591	20250124	095700	5871642100	87600	87500	87600	87400	207
592	20250124	095600	5853534600	87600	87500	87600	87500	364
593	20250124	095500	5821660200	87500	87500	87600	87400	164
594	20250124	095400	5807305200	87500	87300	87500	87300	268
595	20250124	095300	5783879600	87300	87400	87500	87200	373
596	20250124	095200	5751310100	87400	87100	87400	87100	225
597	20250124	095100	5731663100	87200	87300	87300	87100	510
598	20250124	095000	5687216500	87200	87300	87400	87200	348
599	20250124	094900	5656833600	87300	87400	87500	87200	166
600	20250124	094800	5642342800	87300	87400	87400	87100	423
601	20250124	094700	5605444500	87400	87600	87900	87400	1690
602	20250124	094600	5457340600	87700	87800	87900	87600	540
603	20250124	094500	5409960600	87800	87600	87900	87500	1884
604	20250124	094400	5244677400	87600	87100	87600	87100	1486
605	20250124	094300	5114867600	87200	87200	87200	87000	354
606	20250124	094200	5084035000	87200	87200	87200	87100	170
607	20250124	094100	5069221000	87000	87000	87200	86900	168
608	20250124	094000	5054593100	86900	86900	87000	86600	1490
609	20250124	093900	4925277200	86900	87300	87300	86900	1950
610	20250124	093800	4755510200	87300	87200	87300	87200	681
611	20250124	093700	4696126500	87200	87200	87200	87100	457
612	20250124	093600	4656278100	87200	87400	87400	87100	355
613	20250124	093500	4625333100	87300	87300	87400	87200	2304
614	20250124	093400	4424311600	87300	87000	87300	87000	424
615	20250124	093300	4387330900	87200	86900	87200	86900	1394
616	20250124	093200	4266080000	86900	87000	87000	86900	239
617	20250124	093100	4245289100	87000	87100	87200	86900	2258
618	20250124	093000	4048985500	87200	86600	87200	86500	5509
619	20250124	092900	3571425200	86700	86700	86700	86600	1059
620	20250124	092800	3479666100	86700	86700	86800	86700	178
621	20250124	092700	3464216800	86700	86800	86800	86700	134
622	20250124	092600	3452587700	86700	86800	86800	86700	1651
623	20250124	092500	3309395600	86800	86900	87000	86700	1193
624	20250124	092400	3205799600	86800	86800	87000	86600	1320
625	20250124	092300	3091225700	86800	86800	86900	86600	437
626	20250124	092200	3053321900	86800	86800	86800	86700	547
627	20250124	092100	3005864200	86800	86800	86800	86700	272
628	20250124	092000	2982272600	86800	87100	87100	86700	1262
629	20250124	091900	2872618800	87100	86900	87100	86800	203
630	20250124	091800	2854954300	86800	87200	87300	86800	1027
631	20250124	091700	2765600600	87200	87200	87300	87100	299
632	20250124	091600	2739537700	87200	87500	87600	87200	494
633	20250124	091500	2696401200	87300	87400	87600	87300	489
634	20250124	091400	2653634900	87400	87400	87500	87300	218
635	20250124	091300	2634588800	87300	87400	87700	87300	279
636	20250124	091200	2610192900	87400	87500	87800	87400	1934
637	20250124	091100	2440608600	87600	87100	87600	87000	1075
638	20250124	091000	2346742600	87100	87000	87200	86900	756
639	20250124	090900	2280906200	87000	86700	87000	86600	625
640	20250124	090800	2226652700	86700	86700	86800	86600	565
641	20250124	090700	2177675000	86800	86800	86900	86600	1063
642	20250124	090600	2085471600	86800	87200	87300	86800	1019
643	20250124	090500	1996927300	86800	87400	87400	86700	1284
644	20250124	090400	1885245900	87300	87500	87900	87300	1532
645	20250124	090300	1751088900	87600	87900	87900	86500	3657
646	20250124	090200	1431725100	88000	88000	88300	87800	3263
647	20250124	090100	1144601700	88200	88600	88700	87700	3716
648	20250124	090000	816703000	88600	87000	88800	86900	9260