KissMeData/000150/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183000	40914003000	300000	300000	300000	300000	14893
3	20250109	182900	40914003000	300000	300000	300000	300000	0
4	20250109	182800	40914003000	300000	300000	300000	300000	0
5	20250109	182700	40914003000	300000	300000	300000	300000	0
6	20250109	182600	40914003000	300000	300000	300000	300000	0
7	20250109	182500	40914003000	300000	300000	300000	300000	0
8	20250109	182400	40914003000	300000	300000	300000	300000	0
9	20250109	182300	40914003000	300000	300000	300000	300000	0
10	20250109	182200	40914003000	300000	300000	300000	300000	0
11	20250109	182100	40914003000	300000	300000	300000	300000	0
12	20250109	182000	40914003000	300000	300000	300000	300000	0
13	20250109	181900	40914003000	300000	300000	300000	300000	0
14	20250109	181800	40914003000	300000	300000	300000	300000	0
15	20250109	181700	40914003000	300000	300000	300000	300000	0
16	20250109	181600	40914003000	300000	300000	300000	300000	0
17	20250109	181500	40914003000	300000	300000	300000	300000	0
18	20250109	181400	40914003000	300000	300000	300000	300000	0
19	20250109	181300	40914003000	300000	300000	300000	300000	0
20	20250109	181200	40914003000	300000	300000	300000	300000	0
21	20250109	181100	40914003000	300000	300000	300000	300000	0
22	20250109	181000	40914003000	300000	300000	300000	300000	0
23	20250109	180900	40914003000	300000	300000	300000	300000	0
24	20250109	180800	40914003000	300000	300000	300000	300000	0
25	20250109	180700	40914003000	300000	300000	300000	300000	0
26	20250109	180600	40914003000	300000	300000	300000	300000	0
27	20250109	180500	40914003000	300000	300000	300000	300000	0
28	20250109	180400	40914003000	300000	300000	300000	300000	0
29	20250109	180300	40914003000	300000	300000	300000	300000	0
30	20250109	180200	40914003000	300000	300000	300000	300000	0
31	20250109	180100	40914003000	300000	300000	300000	300000	0
32	20250109	180000	40914003000	300000	300000	300000	300000	14893
33	20250109	175900	40914003000	300000	300000	300000	300000	0
34	20250109	175800	40914003000	300000	300000	300000	300000	0
35	20250109	175700	40914003000	300000	300000	300000	300000	0
36	20250109	175600	40914003000	300000	300000	300000	300000	0
37	20250109	175500	40914003000	300000	300000	300000	300000	0
38	20250109	175400	40914003000	300000	300000	300000	300000	0
39	20250109	175300	40914003000	300000	300000	300000	300000	0
40	20250109	175200	40914003000	300000	300000	300000	300000	0
41	20250109	175100	40914003000	300000	300000	300000	300000	0
42	20250109	175000	40914003000	300000	300000	300000	300000	0
43	20250109	174900	40914003000	300000	300000	300000	300000	0
44	20250109	174800	40914003000	300000	300000	300000	300000	0
45	20250109	174700	40914003000	300000	300000	300000	300000	0
46	20250109	174600	40914003000	300000	300000	300000	300000	0
47	20250109	174500	40914003000	300000	300000	300000	300000	0
48	20250109	174400	40914003000	300000	300000	300000	300000	0
49	20250109	174300	40914003000	300000	300000	300000	300000	0
50	20250109	174200	40914003000	300000	300000	300000	300000	0
51	20250109	174100	40914003000	300000	300000	300000	300000	0
52	20250109	174000	40914003000	300000	300000	300000	300000	0
53	20250109	173900	40914003000	300000	300000	300000	300000	0
54	20250109	173800	40914003000	300000	300000	300000	300000	0
55	20250109	173700	40914003000	300000	300000	300000	300000	0
56	20250109	173600	40914003000	300000	300000	300000	300000	0
57	20250109	173500	40914003000	300000	300000	300000	300000	0
58	20250109	173400	40914003000	300000	300000	300000	300000	0
59	20250109	173300	40914003000	300000	300000	300000	300000	0
60	20250109	173200	40914003000	300000	300000	300000	300000	0
61	20250109	173100	40914003000	300000	300000	300000	300000	0
62	20250109	173000	40914003000	300000	300000	300000	300000	14893
63	20250109	172900	40914003000	300000	300000	300000	300000	0
64	20250109	172800	40914003000	300000	300000	300000	300000	0
65	20250109	172700	40914003000	300000	300000	300000	300000	0
66	20250109	172600	40914003000	300000	300000	300000	300000	0
67	20250109	172500	40914003000	300000	300000	300000	300000	0
68	20250109	172400	40914003000	300000	300000	300000	300000	0
69	20250109	172300	40914003000	300000	300000	300000	300000	0
70	20250109	172200	40914003000	300000	300000	300000	300000	0
71	20250109	172100	40914003000	300000	300000	300000	300000	0
72	20250109	172000	40914003000	300000	300000	300000	300000	0
73	20250109	171900	40914003000	300000	300000	300000	300000	0
74	20250109	171800	40914003000	300000	300000	300000	300000	0
75	20250109	171700	40914003000	300000	300000	300000	300000	0
76	20250109	171600	40914003000	300000	300000	300000	300000	0
77	20250109	171500	40914003000	300000	300000	300000	300000	0
78	20250109	171400	40914003000	300000	300000	300000	300000	0
79	20250109	171300	40914003000	300000	300000	300000	300000	0
80	20250109	171200	40914003000	300000	300000	300000	300000	0
81	20250109	171100	40914003000	300000	300000	300000	300000	0
82	20250109	171000	40914003000	300000	300000	300000	300000	0
83	20250109	170900	40914003000	300000	300000	300000	300000	0
84	20250109	170800	40914003000	300000	300000	300000	300000	0
85	20250109	170700	40914003000	300000	300000	300000	300000	0
86	20250109	170600	40914003000	300000	300000	300000	300000	0
87	20250109	170500	40914003000	300000	300000	300000	300000	0
88	20250109	170400	40914003000	300000	300000	300000	300000	0
89	20250109	170300	40914003000	300000	300000	300000	300000	0
90	20250109	170200	40914003000	300000	300000	300000	300000	0
91	20250109	170100	40914003000	300000	300000	300000	300000	0
92	20250109	170000	40914003000	300000	300000	300000	300000	14893
93	20250109	165900	40914003000	300000	300000	300000	300000	0
94	20250109	165800	40914003000	300000	300000	300000	300000	0
95	20250109	165700	40914003000	300000	300000	300000	300000	0
96	20250109	165600	40914003000	300000	300000	300000	300000	0
97	20250109	165500	40914003000	300000	300000	300000	300000	0
98	20250109	165400	40914003000	300000	300000	300000	300000	0
99	20250109	165300	40914003000	300000	300000	300000	300000	0
100	20250109	165200	40914003000	300000	300000	300000	300000	0
101	20250109	165100	40914003000	300000	300000	300000	300000	0
102	20250109	165000	40914003000	300000	300000	300000	300000	0
103	20250109	164900	40914003000	300000	300000	300000	300000	0
104	20250109	164800	40914003000	300000	300000	300000	300000	0
105	20250109	164700	40914003000	300000	300000	300000	300000	0
106	20250109	164600	40914003000	300000	300000	300000	300000	0
107	20250109	164500	40914003000	300000	300000	300000	300000	0
108	20250109	164400	40914003000	300000	300000	300000	300000	0
109	20250109	164300	40914003000	300000	300000	300000	300000	0
110	20250109	164200	40914003000	300000	300000	300000	300000	0
111	20250109	164100	40914003000	300000	300000	300000	300000	0
112	20250109	164000	40914003000	300000	300000	300000	300000	0
113	20250109	163900	40914003000	300000	300000	300000	300000	0
114	20250109	163800	40914003000	300000	300000	300000	300000	0
115	20250109	163700	40914003000	300000	300000	300000	300000	0
116	20250109	163600	40914003000	300000	300000	300000	300000	0
117	20250109	163500	40914003000	300000	300000	300000	300000	0
118	20250109	163400	40914003000	300000	300000	300000	300000	0
119	20250109	163300	40914003000	300000	300000	300000	300000	0
120	20250109	163200	40914003000	300000	300000	300000	300000	0
121	20250109	163100	40914003000	300000	300000	300000	300000	0
122	20250109	163000	40914003000	300000	300000	300000	300000	14893
123	20250109	162900	40914003000	300000	300000	300000	300000	0
124	20250109	162800	40914003000	300000	300000	300000	300000	0
125	20250109	162700	40914003000	300000	300000	300000	300000	0
126	20250109	162600	40914003000	300000	300000	300000	300000	0
127	20250109	162500	40914003000	300000	300000	300000	300000	0
128	20250109	162400	40914003000	300000	300000	300000	300000	0
129	20250109	162300	40914003000	300000	300000	300000	300000	0
130	20250109	162200	40914003000	300000	300000	300000	300000	0
131	20250109	162100	40914003000	300000	300000	300000	300000	0
132	20250109	162000	40914003000	300000	300000	300000	300000	0
133	20250109	161900	40914003000	300000	300000	300000	300000	0
134	20250109	161800	40914003000	300000	300000	300000	300000	0
135	20250109	161700	40914003000	300000	300000	300000	300000	0
136	20250109	161600	40914003000	300000	300000	300000	300000	0
137	20250109	161500	40914003000	300000	300000	300000	300000	0
138	20250109	161400	40914003000	300000	300000	300000	300000	0
139	20250109	161300	40914003000	300000	300000	300000	300000	0
140	20250109	161200	40914003000	300000	300000	300000	300000	0
141	20250109	161100	40914003000	300000	300000	300000	300000	0
142	20250109	161000	40914003000	300000	300000	300000	300000	0
143	20250109	160900	40914003000	300000	300000	300000	300000	0
144	20250109	160800	40914003000	300000	300000	300000	300000	0
145	20250109	160700	40914003000	300000	300000	300000	300000	0
146	20250109	160600	40914003000	300000	300000	300000	300000	0
147	20250109	160500	40914003000	300000	300000	300000	300000	0
148	20250109	160400	40914003000	300000	300000	300000	300000	0
149	20250109	160300	40914003000	300000	300000	300000	300000	0
150	20250109	160200	40914003000	300000	300000	300000	300000	0
151	20250109	160100	40914003000	300000	300000	300000	300000	0
152	20250109	160000	40914003000	300000	300000	300000	300000	14893
153	20250109	155900	40914003000	300000	300000	300000	300000	0
154	20250109	155800	40914003000	300000	300000	300000	300000	0
155	20250109	155700	40914003000	300000	300000	300000	300000	0
156	20250109	155600	40914003000	300000	300000	300000	300000	0
157	20250109	155500	40914003000	300000	300000	300000	300000	0
158	20250109	155400	40914003000	300000	300000	300000	300000	0
159	20250109	155300	40914003000	300000	300000	300000	300000	0
160	20250109	155200	40914003000	300000	300000	300000	300000	0
161	20250109	155100	40914003000	300000	300000	300000	300000	0
162	20250109	155000	40914003000	300000	300000	300000	300000	0
163	20250109	154900	40914003000	300000	300000	300000	300000	0
164	20250109	154800	40914003000	300000	300000	300000	300000	0
165	20250109	154700	40914003000	300000	300000	300000	300000	0
166	20250109	154600	40914003000	300000	300000	300000	300000	0
167	20250109	154500	40914003000	300000	300000	300000	300000	0
168	20250109	154400	40914003000	300000	300000	300000	300000	0
169	20250109	154300	40914003000	300000	300000	300000	300000	0
170	20250109	154200	40914003000	300000	300000	300000	300000	0
171	20250109	154100	40914003000	300000	300000	300000	300000	0
172	20250109	154000	40914003000	300000	300000	300000	300000	0
173	20250109	153900	40914003000	300000	300000	300000	300000	0
174	20250109	153800	40914003000	300000	300000	300000	300000	0
175	20250109	153700	40914003000	300000	300000	300000	300000	0
176	20250109	153600	40914003000	300000	300000	300000	300000	0
177	20250109	153500	40914003000	300000	300000	300000	300000	0
178	20250109	153400	40914003000	300000	300000	300000	300000	0
179	20250109	153300	40914003000	300000	300000	300000	300000	0
180	20250109	153200	40914003000	300000	300000	300000	300000	14893
181	20250109	153100	36446103000	294000	294000	294000	294000	0
182	20250109	153000	40914003000	300000	300000	300000	300000	14893
183	20250109	152900	36446103000	294000	294000	294000	294000	0
184	20250109	152800	36446103000	294000	294000	294000	294000	0
185	20250109	152700	36446103000	294000	294000	294000	294000	0
186	20250109	152600	36446103000	294000	294000	294000	294000	0
187	20250109	152500	36446103000	294000	294000	294000	294000	0
188	20250109	152400	36446103000	294000	294000	294000	294000	0
189	20250109	152300	36446103000	294000	294000	294000	294000	0
190	20250109	152200	36446103000	294000	294000	294000	294000	0
191	20250109	152100	36446103000	294000	294000	294000	294000	0
192	20250109	152000	36446103000	294000	294000	294000	294000	0
193	20250109	151900	36446103000	294000	293000	294500	293000	236
194	20250109	151800	36376683500	294000	293000	294000	293000	283
195	20250109	151700	36293524000	293000	293500	294000	293000	375
196	20250109	151600	36183373000	294000	293000	294000	292500	310
197	20250109	151500	36092407000	293000	293500	293500	292500	234
198	20250109	151400	36023848500	293000	293000	293500	293000	62
199	20250109	151300	36005678500	293000	293000	293500	292500	165
200	20250109	151200	35957320000	293000	293000	293500	293000	130
201	20250109	151100	35919218500	293000	293500	294000	293000	142
202	20250109	151000	35877567000	293500	293500	294000	293000	291
203	20250109	150900	35792175500	292500	293000	294000	292500	472
204	20250109	150800	35653750500	293000	294000	294500	292500	2729
205	20250109	150700	34853573000	293500	294000	294500	293500	703
206	20250109	150600	34646893500	294000	294000	294500	294000	191
207	20250109	150500	34590721000	294500	294000	294500	294000	135
208	20250109	150400	34551029500	294000	294000	294500	294000	367
209	20250109	150300	34443115000	294000	294000	295000	294000	246
210	20250109	150200	34370652000	294000	295000	295000	294000	189
211	20250109	150100	34315014000	295000	295000	295000	294500	122
212	20250109	150000	34279073500	295000	295500	296000	295000	268
213	20250109	145900	34199887500	295500	295500	295500	295000	154
214	20250109	145800	34154399000	295500	295500	296000	295000	118
215	20250109	145700	34119538000	295500	295000	296000	294500	169
216	20250109	145600	34069569500	295000	294500	295500	294500	138
217	20250109	145500	34028883500	295000	295000	296000	294500	118
218	20250109	145400	33994053500	295000	294500	296000	294500	142
219	20250109	145300	33952123000	294500	294500	295500	294500	79
220	20250109	145200	33928818000	295000	295000	296000	294500	391
221	20250109	145100	33813447000	295000	295500	295500	294500	153
222	20250109	145000	33768312500	295000	295000	295500	294500	107
223	20250109	144900	33736740500	294500	295000	295000	294000	116
224	20250109	144800	33702576000	294500	294500	295500	294500	215
225	20250109	144700	33639214500	294500	295000	295500	294500	256
226	20250109	144600	33563740500	295000	295000	295500	294500	134
227	20250109	144500	33524208500	295500	295000	295500	294000	125
228	20250109	144400	33487338500	295000	294500	295500	294000	97
229	20250109	144300	33458743500	294500	294500	295500	294500	142
230	20250109	144200	33416862500	295500	295000	295500	294500	445
231	20250109	144100	33285674000	295000	295500	295500	295000	108
232	20250109	144000	33253787500	295000	295500	295500	295000	148
233	20250109	143900	33210102000	295000	295000	295500	295000	192
234	20250109	143800	33153420000	295500	295000	295500	295000	199
235	20250109	143700	33094689000	295500	295500	295500	295000	459
236	20250109	143600	32959258000	295000	295500	296000	295000	190
237	20250109	143500	32903136500	295000	295500	295500	295000	82
238	20250109	143400	32878928500	295000	295000	295500	295000	130
239	20250109	143300	32840552000	295000	294500	295500	294500	354
240	20250109	143200	32736129500	294500	294500	295000	294500	163
241	20250109	143100	32688066000	295000	294500	295500	294000	179
242	20250109	143000	32635353500	295000	295000	296000	294000	229
243	20250109	142900	32567854000	294500	295000	295500	294000	152
244	20250109	142800	32523068500	295000	295000	295000	294500	106
245	20250109	142700	32491819500	294500	294500	295500	294500	114
246	20250109	142600	32458185500	295500	295000	295500	294500	147
247	20250109	142500	32414826000	295500	294500	295500	294000	132
248	20250109	142400	32375906000	295000	295000	295500	294000	114
249	20250109	142300	32342302000	295000	295000	295000	294000	76
250	20250109	142200	32319917000	295000	295000	296000	294500	145
251	20250109	142100	32277096500	295000	294500	296000	294000	212
252	20250109	142000	32214545000	294000	293500	294500	293500	82
253	20250109	141900	32190424000	294000	294500	295000	294000	116
254	20250109	141800	32156284000	294500	294500	295500	294000	181
255	20250109	141700	32102948500	294000	294500	294500	293500	429
256	20250109	141600	31976890500	294500	295000	295000	294000	239
257	20250109	141500	31906508500	295000	295500	296000	294500	162
258	20250109	141400	31858712500	295000	295500	296500	295000	143
259	20250109	141300	31816451000	295000	296000	296500	295000	230
260	20250109	141200	31748415000	296000	295500	296500	295500	363
261	20250109	141100	31640924000	295500	295500	296000	295500	67
262	20250109	141000	31621117500	295500	295500	296000	295500	156
263	20250109	140900	31575007000	295500	296500	296500	295500	178
264	20250109	140800	31522312500	296000	296500	297500	296000	103
265	20250109	140700	31491763500	296500	297000	297500	296000	112
266	20250109	140600	31458515500	296500	296500	297000	296000	128
267	20250109	140500	31420557000	296000	296000	297500	296000	273
268	20250109	140400	31339663500	296500	296500	297000	296000	111
269	20250109	140300	31306772500	297000	297000	297500	296500	145
270	20250109	140200	31263709500	296500	297000	297500	296500	142
271	20250109	140100	31221513000	297000	296500	297500	296500	111
272	20250109	140000	31188542500	297000	297000	297000	296500	101
273	20250109	135900	31158568500	296500	297000	297500	296500	164
274	20250109	135800	31109863500	297000	297500	297500	297000	89
275	20250109	135700	31083413500	297500	298000	299000	297500	179
276	20250109	135600	31030029000	299500	298000	299500	297500	172
277	20250109	135500	30978716500	298500	298000	298500	298000	58
278	20250109	135400	30961421000	298500	298500	298500	298000	42
279	20250109	135300	30948894500	298500	298500	299000	298000	49
280	20250109	135200	30934271000	298000	298000	298500	298000	43
281	20250109	135100	30921444500	298500	298000	298500	298000	295
282	20250109	135000	30833493500	298000	298500	299000	297500	98
283	20250109	134900	30804276500	299000	299000	299500	298500	44
284	20250109	134800	30791118500	299500	299000	299500	298500	242
285	20250109	134700	30718745500	299500	300000	300000	299000	131
286	20250109	134600	30679498500	300000	299500	300000	299500	47
287	20250109	134500	30665407500	299500	300000	300000	299500	84
288	20250109	134400	30640213000	299500	300500	300500	299500	51
289	20250109	134300	30624915000	300000	300000	300500	300000	100
290	20250109	134200	30594897500	299500	299500	300500	299500	1205
291	20250109	134100	30233318000	300000	299500	300000	299000	131
292	20250109	134000	30194072000	299500	299500	299500	299000	63
293	20250109	133900	30175222000	299000	299500	299500	299000	41
294	20250109	133800	30162949500	299000	299500	299500	299000	60
295	20250109	133700	30144990500	299000	300000	300000	299000	116
296	20250109	133600	30110254500	299500	299500	300000	298500	266
297	20250109	133500	30030588000	299500	297000	299500	297000	506
298	20250109	133400	29879954500	297000	297000	297500	296500	135
299	20250109	133300	29839883000	297000	296500	297000	296000	328
300	20250109	133200	29742606500	296000	296000	296500	296000	230
301	20250109	133100	29674491500	296000	296500	297000	296000	194
302	20250109	133000	29617030000	297000	297000	298000	296000	697
303	20250109	132900	29410172500	297000	297000	297500	297000	241
304	20250109	132800	29338536000	297000	298000	298000	297000	925
305	20250109	132700	29063398000	297500	298000	299000	297500	308
306	20250109	132600	28971657500	298000	298000	298500	297500	385
307	20250109	132500	28856846000	298000	299500	300000	297500	983
308	20250109	132400	28563338000	299500	300000	300000	299500	103
309	20250109	132300	28532458000	299500	299000	300000	299000	237
310	20250109	132200	28461456500	299500	299500	299500	299000	53
311	20250109	132100	28445596500	299000	299500	300000	299000	175
312	20250109	132000	28393196000	299500	299500	300000	299500	60
313	20250109	131900	28375218500	300000	300500	300500	299500	120
314	20250109	131800	28339236000	300500	300000	301000	300000	112
315	20250109	131700	28305575000	300500	301000	301000	300000	330
316	20250109	131600	28206460000	301000	301000	301500	300500	130
317	20250109	131500	28167317500	301000	301500	302000	301000	519
318	20250109	131400	28010775000	301500	301000	302000	301000	134
319	20250109	131300	27970396000	301500	302000	302000	301000	123
320	20250109	131200	27933275500	301500	301500	302000	301500	106
321	20250109	131100	27901305000	301500	301500	302000	301500	178
322	20250109	131000	27847579000	302000	301000	302000	300500	652
323	20250109	130900	27650864500	301000	301000	301000	300500	62
324	20250109	130800	27632211500	301000	301000	302000	301000	119
325	20250109	130700	27596362000	301500	301000	302000	300500	444
326	20250109	130600	27462665500	300500	300000	301000	299500	639
327	20250109	130500	27270760500	300000	299500	300000	299500	49
328	20250109	130400	27256067500	299500	300000	300500	299500	179
329	20250109	130300	27202364500	300500	300500	300500	300000	66
330	20250109	130200	27182543000	300500	300000	300500	300000	564
331	20250109	130100	27013091500	300000	300000	300500	299500	92
332	20250109	130000	26985490000	300000	299500	300500	299500	73
333	20250109	125900	26963606500	300000	300000	300500	299500	398
334	20250109	125800	26844209000	299500	299500	300000	299500	41
335	20250109	125700	26831928000	299500	300000	300500	299500	142
336	20250109	125600	26789307000	300000	299500	300000	298500	495
337	20250109	125500	26640883500	299000	300000	300500	298500	931
338	20250109	125400	26361914500	300000	300000	300500	299500	469
339	20250109	125300	26221208500	300000	299500	300000	299000	46
340	20250109	125200	26207428500	300000	299500	300000	299000	112
341	20250109	125100	26173894000	299500	298500	299500	298500	87
342	20250109	125000	26147855500	299000	299000	299500	299000	166
343	20250109	124900	26098177500	298500	299500	299500	298500	28
344	20250109	124800	26089812500	299500	298500	299500	298000	135
345	20250109	124700	26049490000	298500	299000	299000	298000	48
346	20250109	124600	26035166500	299000	299000	299500	298500	70
347	20250109	124500	26014238000	299000	299000	300000	298500	643
348	20250109	124400	25822116000	298500	299000	299500	298000	153
349	20250109	124300	25776444000	299500	299500	300000	299000	307
350	20250109	124200	25684380500	299000	298500	300000	298500	299
351	20250109	124100	25595042000	299000	299500	299500	298500	415
352	20250109	124000	25470987500	300000	299500	300000	299500	66
353	20250109	123900	25451206500	300000	301000	301000	299500	36
354	20250109	123800	25440385000	300000	299500	301000	299500	337
355	20250109	123700	25339411000	300000	301500	301500	299000	177
356	20250109	123600	25286241500	301000	301000	301000	300000	1245
357	20250109	123500	24912537500	301500	301500	302000	301000	95
358	20250109	123400	24883871000	301000	302500	303000	299500	1227
359	20250109	123300	24513888500	302500	300500	303000	299500	1263
360	20250109	123200	24132638000	299000	297500	301500	297500	5828
361	20250109	123100	22384857500	298000	297000	298000	296500	790
362	20250109	123000	22149829500	296500	295500	297500	295500	519
363	20250109	122900	21995856000	295500	295500	296000	295500	12
364	20250109	122800	21992308000	295500	296000	296000	295500	16
365	20250109	122700	21987573500	295500	296000	296000	295500	63
366	20250109	122600	21968935500	296000	296500	296500	296000	14
367	20250109	122500	21964791000	296000	296000	296500	296000	45
368	20250109	122400	21951470000	296500	296000	296500	295500	96
369	20250109	122300	21923028500	296500	296000	296500	296000	34
370	20250109	122200	21912962500	295500	296500	297000	295500	79
371	20250109	122100	21889543000	297000	295500	297000	295500	412
372	20250109	122000	21767377000	296000	295500	296000	295500	54
373	20250109	121900	21751396500	295500	295500	296000	295500	483
374	20250109	121800	21608452500	296000	295500	296000	295500	35
375	20250109	121700	21598107500	295500	296000	296000	295500	46
376	20250109	121600	21584510500	295500	296000	296000	295500	32
377	20250109	121500	21575048500	296000	295500	296000	295500	40
378	20250109	121400	21563222500	295500	296000	296000	295500	32
379	20250109	121300	21553763500	295500	296000	296000	295500	31
380	20250109	121200	21544594000	295500	295500	296000	295000	73
381	20250109	121100	21523010000	295500	295500	296000	295000	531
382	20250109	121000	21365977000	295500	295500	296000	295000	549
383	20250109	120900	21203752500	295500	295000	295500	295000	63
384	20250109	120800	21185157500	295000	295500	295500	295000	72
385	20250109	120700	21163910000	295000	295500	295500	295000	144
386	20250109	120600	21121426500	295500	295000	295500	294500	45
387	20250109	120500	21108146500	295000	295500	295500	295000	176
388	20250109	120400	21056171500	295500	296000	296500	295500	311
389	20250109	120300	20964080500	296500	296000	296500	296000	34
390	20250109	120200	20954013500	296000	296500	296500	296000	31
391	20250109	120100	20944837000	296000	296000	296500	296000	79
392	20250109	120000	20921448500	296000	296000	296500	295500	52
393	20250109	115900	20906054000	296000	296000	296500	296000	67
394	20250109	115800	20886219000	296000	295500	296000	295500	200
395	20250109	115700	20827025000	295500	296500	297000	295500	227
396	20250109	115600	20759710000	296000	296000	297000	296000	896
397	20250109	115500	20494050500	296000	296000	296500	296000	29
398	20250109	115400	20485466000	296500	296000	296500	296000	84
399	20250109	115300	20460576500	296500	296000	296500	296000	73
400	20250109	115200	20438951500	296000	295000	296500	294500	1687
401	20250109	115100	19939897500	294500	294500	295500	294500	54
402	20250109	115000	19923985500	295000	295000	295000	294500	193
403	20250109	114900	19867066500	294500	295000	295000	294500	82
404	20250109	114800	19842890000	294500	295000	295500	294500	151
405	20250109	114700	19798352000	295000	295000	295000	294500	247
406	20250109	114600	19725502500	294500	294500	295000	294500	296
407	20250109	114500	19638198000	294500	294500	295000	294500	58
408	20250109	114400	19621096000	295000	294500	295000	294000	146
409	20250109	114300	19578109000	294000	294000	294500	293500	1082
410	20250109	114200	19259502000	294000	293500	294000	293000	1264
411	20250109	114100	18888037500	293000	293000	293500	293000	124
412	20250109	114000	18851650500	293000	293500	293500	292500	108
413	20250109	113900	18819964000	293500	294000	294000	293500	90
414	20250109	113800	18793538500	293500	293500	294000	293000	95
415	20250109	113700	18765667000	293500	293000	293500	293000	75
416	20250109	113600	18743658500	293000	293500	294000	293000	117
417	20250109	113500	18709302000	294000	293500	294000	293500	33
418	20250109	113400	18699615000	293500	292500	294000	292000	1253
419	20250109	113300	18332328000	292500	292000	292500	292000	173
420	20250109	113200	18281739500	292500	292000	292500	292000	14
421	20250109	113100	18277651000	292000	292500	292500	292000	34
422	20250109	113000	18267712000	292500	292000	292500	292000	69
423	20250109	112900	18247563000	292500	292500	293000	292000	317
424	20250109	112800	18154852000	292500	291500	292500	291500	48
425	20250109	112700	18140839500	292000	291500	292000	291500	611
426	20250109	112600	17962438500	292000	291500	292000	291500	65
427	20250109	112500	17943486500	291500	292000	292500	291500	297
428	20250109	112400	17856766500	292500	292000	292500	292000	46
429	20250109	112300	17843333500	292500	292500	292500	292000	33
430	20250109	112200	17833693000	292000	292500	292500	292000	17
431	20250109	112100	17828722500	292500	291500	292500	291500	113
432	20250109	112000	17795732000	291500	292000	292500	291500	68
433	20250109	111900	17775878000	291500	292000	292500	291500	635
434	20250109	111800	17590362000	292000	292000	292500	292000	87
435	20250109	111700	17564952500	292000	292500	292500	292000	16
436	20250109	111600	17560278000	292500	292000	292500	292000	51
437	20250109	111500	17545376500	292000	292000	292500	292000	24
438	20250109	111400	17538367000	292000	292000	292500	292000	40
439	20250109	111300	17526684000	292000	292500	292500	291500	164
440	20250109	111200	17478793500	292500	293000	293000	292000	237
441	20250109	111100	17409478000	293000	292500	293000	292500	32
442	20250109	111000	17400109000	293500	293000	293500	292500	157
443	20250109	110900	17354108500	292500	293000	293500	292500	141
444	20250109	110800	17312783500	293000	293500	294000	293000	267
445	20250109	110700	17234409000	293500	293500	294000	292500	1165
446	20250109	110600	16892551000	293000	292500	293000	292500	217
447	20250109	110500	16828982000	293000	293000	293000	292500	392
448	20250109	110400	16714149500	293000	292000	293000	292000	120
449	20250109	110300	16679047000	292000	292000	292500	292000	99
450	20250109	110200	16650111000	292500	292500	292500	292000	581
451	20250109	110100	16480312500	292500	291000	292500	290000	1306
452	20250109	110000	16099381500	290000	290000	291500	290000	788
453	20250109	105900	15870287500	290000	289500	290500	289500	126
454	20250109	105800	15833755500	289500	290500	290500	289500	25
455	20250109	105700	15826510000	289500	290500	290500	289500	53
456	20250109	105600	15811143000	290000	289000	290500	289000	224
457	20250109	105500	15746261000	289000	289000	289500	288500	72
458	20250109	105400	15725464500	288500	289500	289500	288500	61
459	20250109	105300	15707846000	289500	288500	289500	288000	514
460	20250109	105200	15559539000	289000	288500	289000	288500	35
461	20250109	105100	15549431000	289000	288500	289000	288500	20
462	20250109	105000	15543660000	288500	288500	289500	288500	17
463	20250109	104900	15538747000	288500	288500	289500	288000	90
464	20250109	104800	15512754500	288500	288500	288500	288000	205
465	20250109	104700	15453620500	288000	288500	289000	288000	26
466	20250109	104600	15446122000	289000	289000	289000	288500	79
467	20250109	104500	15423314500	289500	289500	289500	288500	94
468	20250109	104400	15396143000	289500	290000	290500	289500	655
469	20250109	104300	15206245500	290000	289500	290000	289000	34
470	20250109	104200	15196400500	289500	289500	290000	289000	60
471	20250109	104100	15179041500	289500	289000	290000	289000	394
472	20250109	104000	15064884500	289500	289000	289500	288500	88
473	20250109	103900	15039450500	288500	289000	289000	288000	72
474	20250109	103800	15018686500	289000	289000	289000	288500	31
475	20250109	103700	15009740000	289000	289500	289500	288500	37
476	20250109	103600	14999044500	288500	287500	289000	287500	409
477	20250109	103500	14881114500	288000	288000	288000	287500	28
478	20250109	103400	14873062000	288000	287500	288000	287500	136
479	20250109	103300	14833909500	288000	287500	288000	287500	35
480	20250109	103200	14823845000	287500	288000	288000	287500	159
481	20250109	103100	14778069000	287500	288500	288500	287500	28
482	20250109	103000	14770010500	287500	288500	288500	287500	502
483	20250109	102900	14625433500	289000	288500	289000	288500	32
484	20250109	102800	14616200000	288500	289000	289000	288500	15
485	20250109	102700	14611866000	289500	289500	289500	289000	19
486	20250109	102600	14606371000	289000	288500	289000	288500	209
487	20250109	102500	14545981500	288500	288500	289000	288500	42
488	20250109	102400	14533859500	289000	289500	289500	289000	24
489	20250109	102300	14526917500	290000	290000	290000	289500	5
490	20250109	102200	14525468500	290000	289500	290000	288500	522
491	20250109	102100	14374218500	288500	287500	289000	287500	194
492	20250109	102000	14318263500	287500	288000	288000	287500	46
493	20250109	101900	14305025000	287500	288000	288000	287500	284
494	20250109	101800	14223246500	287500	288500	288500	287500	948
495	20250109	101700	13949997000	289000	289000	289000	288500	252
496	20250109	101600	13877177500	289000	289000	289500	289000	270
497	20250109	101500	13799147000	289000	288500	289000	288500	24
498	20250109	101400	13792218000	289000	288500	289000	288500	288
499	20250109	101300	13709129000	288000	288500	288500	288000	4
500	20250109	101200	13707976500	288000	288000	288500	288000	63
501	20250109	101100	13689831000	288500	288500	288500	288000	476
502	20250109	101000	13552508500	288500	289000	289000	288500	90
503	20250109	100900	13526542000	289000	290000	290000	289000	280
504	20250109	100800	13445405500	290000	290500	290500	290000	102
505	20250109	100700	13415801000	290500	290500	290500	290000	259
506	20250109	100600	13340581000	291000	290500	291000	290500	219
507	20250109	100500	13276865000	291000	290000	291000	289000	1310
508	20250109	100400	12896394500	290500	287500	290500	287500	777
509	20250109	100300	12671559500	287500	287500	288500	287500	933
510	20250109	100200	12402762500	288000	287500	288000	287500	4
511	20250109	100100	12401611500	288000	287500	288000	287000	115
512	20250109	100000	12368552500	287500	288500	288500	287500	241
513	20250109	095900	12299232000	287500	287500	288500	287500	564
514	20250109	095800	12136835500	287500	288000	288000	287500	59
515	20250109	095700	12119868500	287500	288000	288000	287500	272
516	20250109	095600	12041574500	287500	288000	288000	287500	242
517	20250109	095500	11971902500	287500	287000	288500	287000	273
518	20250109	095400	11893364000	287500	287000	288000	287000	97
519	20250109	095300	11865490000	287500	287000	287500	287000	304
520	20250109	095200	11778198500	286500	288000	288000	286500	258
521	20250109	095100	11704071000	288000	288000	288500	287500	353
522	20250109	095000	11602474500	288000	287000	288500	287000	773
523	20250109	094900	11379940500	287500	286000	287500	285000	1632
524	20250109	094800	10911701500	285500	284500	286500	284500	616
525	20250109	094700	10735735000	284500	284500	285500	283500	437
526	20250109	094600	10611382000	284000	284500	284500	283500	394
527	20250109	094500	10499477000	285500	285000	285500	284000	1033
528	20250109	094400	10205026500	285500	284500	285500	284000	139
529	20250109	094300	10165409500	284500	284500	285500	283500	266
530	20250109	094200	10089686000	284500	284000	284500	283500	187
531	20250109	094100	10036566000	284000	284000	285000	284000	297
532	20250109	094000	9951996000	284000	282500	284000	282000	383
533	20250109	093900	9843511500	282500	282500	283000	282500	96
534	20250109	093800	9816389000	282500	283500	283500	282500	116
535	20250109	093700	9783568000	283000	283500	283500	282500	123
536	20250109	093600	9748754500	283000	283000	284000	282500	840
537	20250109	093500	9510415500	283500	283000	283500	282000	469
538	20250109	093400	9377583500	282500	280500	282500	280500	374
539	20250109	093300	9272104000	280500	280500	282000	280000	759
540	20250109	093200	9058471500	280500	283000	283000	280000	942
541	20250109	093100	8794183500	282500	280000	286500	280000	1310
542	20250109	093000	8425173000	280000	280500	281000	280000	470
543	20250109	092900	8293404500	280500	281000	281500	280500	410
544	20250109	092800	8178114000	281000	280000	281000	279500	1720
545	20250109	092700	7696216500	280000	280500	281000	280000	800
546	20250109	092600	7471816500	280500	281000	281500	280500	723
547	20250109	092500	7268702000	281500	281000	281500	281000	276
548	20250109	092400	7191111500	281000	282500	283000	281000	980
549	20250109	092300	6914760500	282500	283500	283500	282500	142
550	20250109	092200	6874613500	283000	284500	284500	283000	214
551	20250109	092100	6813886500	284500	285000	285500	284500	280
552	20250109	092000	6734164000	285000	285000	285500	284500	470
553	20250109	091900	6600049000	285500	286000	286000	285000	427
554	20250109	091800	6478121500	286000	286000	287000	286000	418
555	20250109	091700	6358398500	286000	281500	287000	281000	3102
556	20250109	091600	5473361500	280500	283000	283000	280000	6582
557	20250109	091500	3622091500	282500	282000	283500	281500	1018
558	20250109	091400	3334589000	282000	282500	282500	281500	311
559	20250109	091300	3246939500	282500	281500	283000	281500	1012
560	20250109	091200	2961311000	281500	282000	283000	280500	2114
561	20250109	091100	2366182500	282500	284000	284500	282500	1037
562	20250109	091000	2072322000	284000	286500	286500	283500	1760
563	20250109	090900	1570422500	286500	286500	287000	286500	319
564	20250109	090800	1479011500	286500	287000	288000	286500	226
565	20250109	090700	1414137000	287000	287000	287500	286500	401
566	20250109	090600	1299049000	287000	288000	288500	286500	795
567	20250109	090500	1070691000	288000	289500	292000	288000	649
568	20250109	090400	883218000	289000	291500	292500	289000	1130
569	20250109	090300	555492500	290500	293500	293500	290500	497
570	20250109	090200	410463000	293500	291500	294500	291500	556
571	20250109	090100	247371500	291500	291000	292500	290500	431
572	20250109	090000	121813000	291000	293000	293000	290500	417