KissMeData/000150/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183000	32712804000	292000	292000	292000	292000	1516
3	20250108	182900	32712804000	292000	292000	292000	292000	0
4	20250108	182800	32712804000	292000	292000	292000	292000	0
5	20250108	182700	32712804000	292000	292000	292000	292000	0
6	20250108	182600	32712804000	292000	292000	292000	292000	0
7	20250108	182500	32712804000	292000	292000	292000	292000	0
8	20250108	182400	32712804000	292000	292000	292000	292000	0
9	20250108	182300	32712804000	292000	292000	292000	292000	0
10	20250108	182200	32712804000	292000	292000	292000	292000	0
11	20250108	182100	32712804000	292000	292000	292000	292000	0
12	20250108	182000	32712804000	292000	292000	292000	292000	0
13	20250108	181900	32712804000	292000	292000	292000	292000	0
14	20250108	181800	32712804000	292000	292000	292000	292000	0
15	20250108	181700	32712804000	292000	292000	292000	292000	0
16	20250108	181600	32712804000	292000	292000	292000	292000	0
17	20250108	181500	32712804000	292000	292000	292000	292000	0
18	20250108	181400	32712804000	292000	292000	292000	292000	0
19	20250108	181300	32712804000	292000	292000	292000	292000	0
20	20250108	181200	32712804000	292000	292000	292000	292000	0
21	20250108	181100	32712804000	292000	292000	292000	292000	0
22	20250108	181000	32712804000	292000	292000	292000	292000	0
23	20250108	180900	32712804000	292000	292000	292000	292000	0
24	20250108	180800	32712804000	292000	292000	292000	292000	0
25	20250108	180700	32712804000	292000	292000	292000	292000	0
26	20250108	180600	32712804000	292000	292000	292000	292000	0
27	20250108	180500	32712804000	292000	292000	292000	292000	0
28	20250108	180400	32712804000	292000	292000	292000	292000	0
29	20250108	180300	32712804000	292000	292000	292000	292000	0
30	20250108	180200	32712804000	292000	292000	292000	292000	0
31	20250108	180100	32712804000	292000	292000	292000	292000	0
32	20250108	180000	32712804000	292000	292000	292000	292000	1516
33	20250108	175900	32712804000	292000	292000	292000	292000	0
34	20250108	175800	32712804000	292000	292000	292000	292000	0
35	20250108	175700	32712804000	292000	292000	292000	292000	0
36	20250108	175600	32712804000	292000	292000	292000	292000	0
37	20250108	175500	32712804000	292000	292000	292000	292000	0
38	20250108	175400	32712804000	292000	292000	292000	292000	0
39	20250108	175300	32712804000	292000	292000	292000	292000	0
40	20250108	175200	32712804000	292000	292000	292000	292000	0
41	20250108	175100	32712804000	292000	292000	292000	292000	0
42	20250108	175000	32712804000	292000	292000	292000	292000	0
43	20250108	174900	32712804000	292000	292000	292000	292000	0
44	20250108	174800	32712804000	292000	292000	292000	292000	0
45	20250108	174700	32712804000	292000	292000	292000	292000	0
46	20250108	174600	32712804000	292000	292000	292000	292000	0
47	20250108	174500	32712804000	292000	292000	292000	292000	0
48	20250108	174400	32712804000	292000	292000	292000	292000	0
49	20250108	174300	32712804000	292000	292000	292000	292000	0
50	20250108	174200	32712804000	292000	292000	292000	292000	0
51	20250108	174100	32712804000	292000	292000	292000	292000	0
52	20250108	174000	32712804000	292000	292000	292000	292000	0
53	20250108	173900	32712804000	292000	292000	292000	292000	0
54	20250108	173800	32712804000	292000	292000	292000	292000	0
55	20250108	173700	32712804000	292000	292000	292000	292000	0
56	20250108	173600	32712804000	292000	292000	292000	292000	0
57	20250108	173500	32712804000	292000	292000	292000	292000	0
58	20250108	173400	32712804000	292000	292000	292000	292000	0
59	20250108	173300	32712804000	292000	292000	292000	292000	0
60	20250108	173200	32712804000	292000	292000	292000	292000	0
61	20250108	173100	32712804000	292000	292000	292000	292000	0
62	20250108	173000	32712804000	292000	292000	292000	292000	1516
63	20250108	172900	32712804000	292000	292000	292000	292000	0
64	20250108	172800	32712804000	292000	292000	292000	292000	0
65	20250108	172700	32712804000	292000	292000	292000	292000	0
66	20250108	172600	32712804000	292000	292000	292000	292000	0
67	20250108	172500	32712804000	292000	292000	292000	292000	0
68	20250108	172400	32712804000	292000	292000	292000	292000	0
69	20250108	172300	32712804000	292000	292000	292000	292000	0
70	20250108	172200	32712804000	292000	292000	292000	292000	0
71	20250108	172100	32712804000	292000	292000	292000	292000	0
72	20250108	172000	32712804000	292000	292000	292000	292000	0
73	20250108	171900	32712804000	292000	292000	292000	292000	0
74	20250108	171800	32712804000	292000	292000	292000	292000	0
75	20250108	171700	32712804000	292000	292000	292000	292000	0
76	20250108	171600	32712804000	292000	292000	292000	292000	0
77	20250108	171500	32712804000	292000	292000	292000	292000	0
78	20250108	171400	32712804000	292000	292000	292000	292000	0
79	20250108	171300	32712804000	292000	292000	292000	292000	0
80	20250108	171200	32712804000	292000	292000	292000	292000	0
81	20250108	171100	32712804000	292000	292000	292000	292000	0
82	20250108	171000	32712804000	292000	292000	292000	292000	0
83	20250108	170900	32712804000	292000	292000	292000	292000	0
84	20250108	170800	32712804000	292000	292000	292000	292000	0
85	20250108	170700	32712804000	292000	292000	292000	292000	0
86	20250108	170600	32712804000	292000	292000	292000	292000	0
87	20250108	170500	32712804000	292000	292000	292000	292000	0
88	20250108	170400	32712804000	292000	292000	292000	292000	0
89	20250108	170300	32712804000	292000	292000	292000	292000	0
90	20250108	170200	32712804000	292000	292000	292000	292000	0
91	20250108	170100	32712804000	292000	292000	292000	292000	0
92	20250108	170000	32712804000	292000	292000	292000	292000	1516
93	20250108	165900	32712804000	292000	292000	292000	292000	0
94	20250108	165800	32712804000	292000	292000	292000	292000	0
95	20250108	165700	32712804000	292000	292000	292000	292000	0
96	20250108	165600	32712804000	292000	292000	292000	292000	0
97	20250108	165500	32712804000	292000	292000	292000	292000	0
98	20250108	165400	32712804000	292000	292000	292000	292000	0
99	20250108	165300	32712804000	292000	292000	292000	292000	0
100	20250108	165200	32712804000	292000	292000	292000	292000	0
101	20250108	165100	32712804000	292000	292000	292000	292000	0
102	20250108	165000	32712804000	292000	292000	292000	292000	0
103	20250108	164900	32712804000	292000	292000	292000	292000	0
104	20250108	164800	32712804000	292000	292000	292000	292000	0
105	20250108	164700	32712804000	292000	292000	292000	292000	0
106	20250108	164600	32712804000	292000	292000	292000	292000	0
107	20250108	164500	32712804000	292000	292000	292000	292000	0
108	20250108	164400	32712804000	292000	292000	292000	292000	0
109	20250108	164300	32712804000	292000	292000	292000	292000	0
110	20250108	164200	32712804000	292000	292000	292000	292000	0
111	20250108	164100	32712804000	292000	292000	292000	292000	0
112	20250108	164000	32712804000	292000	292000	292000	292000	0
113	20250108	163900	32712804000	292000	292000	292000	292000	0
114	20250108	163800	32712804000	292000	292000	292000	292000	0
115	20250108	163700	32712804000	292000	292000	292000	292000	0
116	20250108	163600	32712804000	292000	292000	292000	292000	0
117	20250108	163500	32712804000	292000	292000	292000	292000	0
118	20250108	163400	32712804000	292000	292000	292000	292000	0
119	20250108	163300	32712804000	292000	292000	292000	292000	0
120	20250108	163200	32712804000	292000	292000	292000	292000	0
121	20250108	163100	32712804000	292000	292000	292000	292000	0
122	20250108	163000	32712804000	292000	292000	292000	292000	1516
123	20250108	162900	32712804000	292000	292000	292000	292000	0
124	20250108	162800	32712804000	292000	292000	292000	292000	0
125	20250108	162700	32712804000	292000	292000	292000	292000	0
126	20250108	162600	32712804000	292000	292000	292000	292000	0
127	20250108	162500	32712804000	292000	292000	292000	292000	0
128	20250108	162400	32712804000	292000	292000	292000	292000	0
129	20250108	162300	32712804000	292000	292000	292000	292000	0
130	20250108	162200	32712804000	292000	292000	292000	292000	0
131	20250108	162100	32712804000	292000	292000	292000	292000	0
132	20250108	162000	32712804000	292000	292000	292000	292000	0
133	20250108	161900	32712804000	292000	292000	292000	292000	0
134	20250108	161800	32712804000	292000	292000	292000	292000	0
135	20250108	161700	32712804000	292000	292000	292000	292000	0
136	20250108	161600	32712804000	292000	292000	292000	292000	0
137	20250108	161500	32712804000	292000	292000	292000	292000	0
138	20250108	161400	32712804000	292000	292000	292000	292000	0
139	20250108	161300	32712804000	292000	292000	292000	292000	0
140	20250108	161200	32712804000	292000	292000	292000	292000	0
141	20250108	161100	32712804000	292000	292000	292000	292000	0
142	20250108	161000	32712804000	292000	292000	292000	292000	0
143	20250108	160900	32712804000	292000	292000	292000	292000	0
144	20250108	160800	32712804000	292000	292000	292000	292000	0
145	20250108	160700	32712804000	292000	292000	292000	292000	0
146	20250108	160600	32712804000	292000	292000	292000	292000	0
147	20250108	160500	32712804000	292000	292000	292000	292000	0
148	20250108	160400	32712804000	292000	292000	292000	292000	0
149	20250108	160300	32712804000	292000	292000	292000	292000	0
150	20250108	160200	32712804000	292000	292000	292000	292000	0
151	20250108	160100	32712804000	292000	292000	292000	292000	0
152	20250108	160000	32712804000	292000	292000	292000	292000	1516
153	20250108	155900	32712804000	292000	292000	292000	292000	0
154	20250108	155800	32712804000	292000	292000	292000	292000	0
155	20250108	155700	32712804000	292000	292000	292000	292000	0
156	20250108	155600	32712804000	292000	292000	292000	292000	0
157	20250108	155500	32712804000	292000	292000	292000	292000	0
158	20250108	155400	32712804000	292000	292000	292000	292000	0
159	20250108	155300	32712804000	292000	292000	292000	292000	0
160	20250108	155200	32712804000	292000	292000	292000	292000	0
161	20250108	155100	32712804000	292000	292000	292000	292000	0
162	20250108	155000	32712804000	292000	292000	292000	292000	0
163	20250108	154900	32712804000	292000	292000	292000	292000	0
164	20250108	154800	32712804000	292000	292000	292000	292000	0
165	20250108	154700	32712804000	292000	292000	292000	292000	0
166	20250108	154600	32712804000	292000	292000	292000	292000	0
167	20250108	154500	32712804000	292000	292000	292000	292000	0
168	20250108	154400	32712804000	292000	292000	292000	292000	0
169	20250108	154300	32712804000	292000	292000	292000	292000	0
170	20250108	154200	32712804000	292000	292000	292000	292000	0
171	20250108	154100	32712804000	292000	292000	292000	292000	0
172	20250108	154000	32712804000	292000	292000	292000	292000	0
173	20250108	153900	32712804000	292000	292000	292000	292000	0
174	20250108	153800	32712804000	292000	292000	292000	292000	0
175	20250108	153700	32712804000	292000	292000	292000	292000	0
176	20250108	153600	32712804000	292000	292000	292000	292000	0
177	20250108	153500	32712804000	292000	292000	292000	292000	0
178	20250108	153400	32712804000	292000	292000	292000	292000	0
179	20250108	153300	32712804000	292000	292000	292000	292000	0
180	20250108	153200	32712804000	292000	292000	292000	292000	0
181	20250108	153100	32712804000	292000	292000	292000	292000	0
182	20250108	153000	32712804000	292000	292000	292000	292000	3032
183	20250108	152900	32270132000	292500	292500	292500	292500	0
184	20250108	152800	32270132000	292500	292500	292500	292500	0
185	20250108	152700	32270132000	292500	292500	292500	292500	0
186	20250108	152600	32270132000	292500	292500	292500	292500	0
187	20250108	152500	32270132000	292500	292500	292500	292500	0
188	20250108	152400	32270132000	292500	292500	292500	292500	0
189	20250108	152300	32270132000	292500	292500	292500	292500	0
190	20250108	152200	32270132000	292500	292500	292500	292500	0
191	20250108	152100	32270132000	292500	292500	292500	292500	0
192	20250108	152000	32270132000	292500	292500	292500	292500	0
193	20250108	151900	32270132000	292500	292500	293000	292500	133
194	20250108	151800	32231226500	292500	292500	293000	292500	347
195	20250108	151700	32129718500	292500	292500	293000	292500	116
196	20250108	151600	32095754500	292500	292500	293000	292500	119
197	20250108	151500	32060896500	293000	293000	293000	292500	69
198	20250108	151400	32040690000	292500	292500	293000	292500	156
199	20250108	151300	31995054000	292500	292500	293500	292500	352
200	20250108	151200	31892036000	292500	293000	293500	292500	159
201	20250108	151100	31845450000	293000	292500	293500	292500	413
202	20250108	151000	31724395500	293000	293000	293500	292500	170
203	20250108	150900	31674644500	292500	293500	293500	292500	67
204	20250108	150800	31655043500	293500	292500	293500	292500	203
205	20250108	150700	31595625500	293500	293000	293500	292500	453
206	20250108	150600	31462878000	293500	293000	293500	292500	340
207	20250108	150500	31363253000	293000	293500	293500	293000	267
208	20250108	150400	31284992000	293500	293000	294000	292500	1056
209	20250108	150300	30974991000	293500	292500	293500	292500	394
210	20250108	150200	30859503000	293000	293000	293000	292500	189
211	20250108	150100	30804127500	293000	292500	293500	292500	454
212	20250108	150000	30671155500	292500	292500	292500	291500	174
213	20250108	145900	30620301000	291500	292500	292500	291500	412
214	20250108	145800	30499947000	292000	291500	293000	291500	223
215	20250108	145700	30434772500	291000	292500	293000	291000	589
216	20250108	145600	30262826000	292500	293000	293000	291500	365
217	20250108	145500	30156001000	292000	292500	293000	291500	328
218	20250108	145400	30060087500	292000	292500	292500	291500	236
219	20250108	145300	29991105500	292500	291500	292500	291500	200
220	20250108	145200	29932662500	291500	292000	292500	291500	190
221	20250108	145100	29877120500	291500	291500	292500	291500	227
222	20250108	145000	29810839000	292000	291500	292000	291000	207
223	20250108	144900	29750454500	291000	291000	291500	291000	255
224	20250108	144800	29676166000	291500	291000	291500	290000	130
225	20250108	144700	29638307000	291000	290500	291500	290000	269
226	20250108	144600	29560041000	290500	289500	291000	289500	498
227	20250108	144500	29415544000	289500	289500	290000	289500	214
228	20250108	144400	29353522500	290000	289500	290000	289500	157
229	20250108	144300	29308036500	289500	289500	290000	289500	235
230	20250108	144200	29239994500	290000	289500	290000	289500	143
231	20250108	144100	29198577500	289500	289500	290000	289500	75
232	20250108	144000	29176851500	289500	289500	290000	289500	33
233	20250108	143900	29167296000	289500	289500	290000	289500	61
234	20250108	143800	29149633000	289500	290500	290500	289500	76
235	20250108	143700	29127597000	290000	290500	290500	289500	130
236	20250108	143600	29089902000	290500	290000	290500	289500	87
237	20250108	143500	29064682000	290000	290000	290500	289500	231
238	20250108	143400	28997700500	289500	290500	290500	289000	1028
239	20250108	143300	28700022000	290000	290000	290500	290000	94
240	20250108	143200	28672754500	290500	290000	290500	290000	96
241	20250108	143100	28644912500	290500	290000	290500	290000	193
242	20250108	143000	28588935000	290000	290500	291000	290000	321
243	20250108	142900	28495712000	290500	290500	291000	290500	674
244	20250108	142800	28299910500	290500	290500	291000	290500	170
245	20250108	142700	28250470000	291000	291000	291000	290500	75
246	20250108	142600	28228671500	291000	291500	291500	291000	314
247	20250108	142500	28137293500	291000	291000	291500	291000	124
248	20250108	142400	28101203000	291000	291000	291500	291000	127
249	20250108	142300	28064242000	291000	291000	291500	291000	89
250	20250108	142200	28038341000	291000	291000	291500	291000	288
251	20250108	142100	27954505500	291000	291500	291500	291000	59
252	20250108	142000	27937325000	291500	291000	291500	291000	296
253	20250108	141900	27851103000	291500	291000	291500	291000	60
254	20250108	141800	27833631000	291000	291000	291500	291000	88
255	20250108	141700	27808011500	291000	291500	291500	291000	213
256	20250108	141600	27746006500	291000	291000	291500	291000	72
257	20250108	141500	27725037500	291000	291500	291500	291000	39
258	20250108	141400	27713683500	291500	291000	291500	291000	156
259	20250108	141300	27668228500	291500	291500	292000	291000	545
260	20250108	141200	27509506000	291500	291500	292000	291500	58
261	20250108	141100	27492592000	291500	291500	292000	291500	873
262	20250108	141000	27238090500	291500	292000	292500	291500	759
263	20250108	140900	27016210500	292000	292500	293000	292000	339
264	20250108	140800	26917044500	292000	292000	292500	292000	363
265	20250108	140700	26810887500	292000	291500	292000	291500	781
266	20250108	140600	26582851500	291500	291500	292000	291500	75
267	20250108	140500	26560980500	291500	291500	292000	291500	49
268	20250108	140400	26546692000	291500	291000	292000	291000	83
269	20250108	140300	26522491000	291000	291500	292000	291000	151
270	20250108	140200	26478483500	291500	291000	292000	291000	285
271	20250108	140100	26395413000	291000	291500	291500	291000	46
272	20250108	140000	26382018500	291500	290500	292000	290500	146
273	20250108	135900	26339478500	291000	291000	291500	290500	153
274	20250108	135800	26294999500	291000	291000	291000	290500	210
275	20250108	135700	26233902500	291000	291000	291000	290500	62
276	20250108	135600	26215881000	291000	291500	292000	291000	281
277	20250108	135500	26133967000	292000	290500	292000	290500	448
278	20250108	135400	26003462500	291000	290500	291000	290000	448
279	20250108	135300	25873223000	291000	290500	291000	290500	327
280	20250108	135200	25778219000	290500	291000	291000	290500	47
281	20250108	135100	25764562500	290500	290500	291000	290500	74
282	20250108	135000	25743046500	291000	290500	291000	290500	55
283	20250108	134900	25727062000	291000	290500	291000	290500	47
284	20250108	134800	25713405000	290500	291000	291000	290500	57
285	20250108	134700	25696834500	290500	290000	291000	290000	567
286	20250108	134600	25532170000	290000	290000	290500	290000	41
287	20250108	134500	25520275500	290000	290000	290500	290000	60
288	20250108	134400	25502866000	290500	290000	290500	290000	211
289	20250108	134300	25441668500	290500	289500	290500	289500	510
290	20250108	134200	25293904000	290000	290000	290000	289500	70
291	20250108	134100	25273629500	289500	290000	290500	289500	352
292	20250108	134000	25171569500	290500	290500	291000	290000	529
293	20250108	133900	25017881500	290500	291000	291000	290500	45
294	20250108	133800	25004801500	290500	290500	291000	290500	63
295	20250108	133700	24986482000	291000	291000	291000	290500	37
296	20250108	133600	24975727000	291000	290500	291000	290000	131
297	20250108	133500	24937685500	290500	290000	290500	290000	154
298	20250108	133400	24892959500	290500	291000	291000	290000	47
299	20250108	133300	24879323500	291000	291000	291500	290000	377
300	20250108	133200	24769868000	291000	290000	291000	290000	111
301	20250108	133100	24737590500	290500	290000	290500	290000	94
302	20250108	133000	24710296000	290500	290500	291500	290000	274
303	20250108	132900	24630589000	290500	289500	290500	289500	1020
304	20250108	132800	24334722500	289500	288500	289500	288500	853
305	20250108	132700	24088206000	288500	289500	289500	288500	548
306	20250108	132600	23929921000	289000	289000	289500	289000	219
307	20250108	132500	23866626000	289000	290500	290500	289000	2788
308	20250108	132400	23059146500	290500	290000	290500	290000	458
309	20250108	132300	22926316500	290500	290500	290500	290000	893
310	20250108	132200	22666947000	290500	290500	290500	290000	119
311	20250108	132100	22632431000	290000	290500	291000	290000	1001
312	20250108	132000	22341653000	290500	291000	291000	290500	38
313	20250108	131900	22330605000	290500	290500	291000	290500	199
314	20250108	131800	22272761000	290500	290500	291000	290500	184
315	20250108	131700	22219265000	290500	290500	291000	290500	91
316	20250108	131600	22192816000	290500	291500	291500	290500	1068
317	20250108	131500	21882013500	291000	292500	293000	291000	1957
318	20250108	131400	21310865500	293000	293000	293500	292500	342
319	20250108	131300	21210671000	293500	293500	293500	293000	35
320	20250108	131200	21200408500	293000	294000	294000	293000	619
321	20250108	131100	21018746500	293500	294000	294000	293500	288
322	20250108	131000	20934080000	294000	293500	294000	293500	24
323	20250108	130900	20927031500	293500	294000	294500	293500	1115
324	20250108	130800	20599336000	294500	294000	294500	294000	30
325	20250108	130700	20590507000	294500	294000	294500	293500	601
326	20250108	130600	20413810500	294000	294500	294500	294000	608
327	20250108	130500	20234773500	294500	294500	295000	294500	80
328	20250108	130400	20211185500	295000	294000	295000	294000	348
329	20250108	130300	20108698000	294000	294000	294500	294000	86
330	20250108	130200	20083384000	294000	294500	294500	294000	160
331	20250108	130100	20036278000	294500	294500	295000	294500	116
332	20250108	130000	20002114000	294500	295000	295000	294500	61
333	20250108	125900	19984140500	294500	294000	294500	294000	141
334	20250108	125800	19942630500	294000	294500	294500	294000	28
335	20250108	125700	19934391000	294500	295500	296000	294000	537
336	20250108	125600	19775950000	295500	296000	296000	295000	71
337	20250108	125500	19754975000	296000	295000	296000	295000	127
338	20250108	125400	19717443000	295500	296000	296000	295000	29
339	20250108	125300	19708880500	296000	295000	296000	295000	64
340	20250108	125200	19689954000	295000	295000	295500	295000	66
341	20250108	125100	19670459000	295500	295500	295500	295000	187
342	20250108	125000	19615211500	294500	295000	295500	294500	102
343	20250108	124900	19585125500	295500	294500	295500	294500	111
344	20250108	124800	19552373000	294500	295000	295000	294500	38
345	20250108	124700	19541177000	294500	294500	295000	294000	192
346	20250108	124600	19484654000	295000	295000	295000	294500	113
347	20250108	124500	19451371500	295000	295000	295500	294500	116
348	20250108	124400	19417140000	295000	294500	295000	294500	39
349	20250108	124300	19405647000	295000	294500	295000	294000	187
350	20250108	124200	19350565500	294500	294500	294500	294000	83
351	20250108	124100	19326137000	294500	294000	294500	294000	31
352	20250108	124000	19317020500	294500	294000	294500	294000	14
353	20250108	123900	19312900000	294000	294500	294500	294000	20
354	20250108	123800	19307014000	294000	294500	294500	294000	112
355	20250108	123700	19274033000	294000	293500	294500	293500	119
356	20250108	123600	19239036500	294000	294500	294500	294000	75
357	20250108	123500	19216966000	294500	294000	294500	293500	172
358	20250108	123400	19166403500	294000	294500	294500	293500	299
359	20250108	123300	19078497500	294500	295000	295000	294000	546
360	20250108	123200	18917554500	295500	295500	295500	295000	31
361	20250108	123100	18908403000	295500	295000	295500	295000	64
362	20250108	123000	18889500000	295500	295500	295500	295000	49
363	20250108	122900	18875032000	295500	295500	295500	295000	59
364	20250108	122800	18857600000	295500	295000	295500	295000	52
365	20250108	122700	18842236000	295000	295000	295500	295000	80
366	20250108	122600	18818599500	295500	295000	295500	295000	75
367	20250108	122500	18796444500	295000	295000	295500	295000	60
368	20250108	122400	18778720000	295500	295500	295500	295000	76
369	20250108	122300	18756274500	295500	295500	295500	295000	54
370	20250108	122200	18740335500	295500	295000	295500	295000	57
371	20250108	122100	18723519000	295000	295000	295000	294500	236
372	20250108	122000	18653907500	295000	295000	295000	294000	92
373	20250108	121900	18626794000	295000	294500	295000	294500	66
374	20250108	121800	18607341000	294500	294500	295000	294000	252
375	20250108	121700	18533113000	294500	294000	294500	293500	407
376	20250108	121600	18413466000	293500	294500	294500	293500	59
377	20250108	121500	18396119500	294500	294500	294500	294000	129
378	20250108	121400	18358145500	294500	294000	294500	294000	41
379	20250108	121300	18346089500	294500	294000	294500	293500	61
380	20250108	121200	18328148000	294000	294000	294000	293500	102
381	20250108	121100	18298174000	293500	293500	293500	293000	48
382	20250108	121000	18284087500	293500	293000	294000	293000	114
383	20250108	120900	18250630500	293500	293500	293500	293000	15
384	20250108	120800	18246230000	293500	294000	294000	293500	189
385	20250108	120700	18190756000	294000	293500	294000	293500	134
386	20250108	120600	18151379500	293500	293500	294000	293500	37
387	20250108	120500	18140514500	294000	294000	294000	293500	387
388	20250108	120400	18026741000	294000	294500	294500	294000	134
389	20250108	120300	17987343500	294500	294500	294500	294000	25
390	20250108	120200	17979988000	294500	294000	294500	294000	28
391	20250108	120100	17971749500	294000	294000	294500	294000	83
392	20250108	120000	17947345500	294500	294000	294500	294000	28
393	20250108	115900	17939108500	294000	294000	294500	294000	334
394	20250108	115800	17840834500	295000	294000	295000	294000	86
395	20250108	115700	17815514500	294500	294500	295000	294000	50
396	20250108	115600	17800785500	295000	294500	295000	294000	101
397	20250108	115500	17771052500	294500	294500	294500	294000	70
398	20250108	115400	17750450500	294000	295000	295000	294000	207
399	20250108	115300	17689474000	295000	294500	295000	294500	107
400	20250108	115200	17657958500	294500	295000	295000	294500	42
401	20250108	115100	17645580500	295000	295000	295000	294500	83
402	20250108	115000	17621105000	294500	295000	295000	294500	159
403	20250108	114900	17574205000	295000	294500	295000	294500	61
404	20250108	114800	17556212000	294500	294000	295000	294000	165
405	20250108	114700	17507623000	294500	294500	295000	294000	65
406	20250108	114600	17488481000	294500	294500	295000	294500	84
407	20250108	114500	17463703000	294500	294500	295000	294000	115
408	20250108	114400	17429826000	294500	294000	294500	294000	178
409	20250108	114300	17377413500	294500	294000	294500	294000	72
410	20250108	114200	17356239500	294500	294000	294500	293500	113
411	20250108	114100	17322995000	294000	294000	294000	293500	50
412	20250108	114000	17308297000	294000	294000	294500	294000	88
413	20250108	113900	17282412500	294000	294000	294000	293500	94
414	20250108	113800	17254780000	293500	294000	294000	293500	137
415	20250108	113700	17214511500	294000	293000	294000	293000	87
416	20250108	113600	17188972000	293500	293500	293500	293000	87
417	20250108	113500	17163442000	293500	293000	293500	293000	14
418	20250108	113400	17159334500	293000	293500	293500	293000	22
419	20250108	113300	17152879000	293000	294000	294000	293000	150
420	20250108	113200	17108852500	293500	294000	294000	293500	15
421	20250108	113100	17104445000	293500	294000	294000	293500	17
422	20250108	113000	17099452000	294000	294000	294000	293500	142
423	20250108	112900	17057709500	293500	294000	294000	293500	257
424	20250108	112800	16982274000	294000	294000	294000	293500	256
425	20250108	112700	16907016000	294000	294000	294500	293500	85
426	20250108	112600	16882032500	294000	294000	294000	293500	166
427	20250108	112500	16833231000	294000	294000	294000	293500	32
428	20250108	112400	16823831500	294000	294000	294000	293500	16
429	20250108	112300	16819132500	293500	294000	294000	293500	37
430	20250108	112200	16808268500	294000	294500	294500	293500	92
431	20250108	112100	16781220500	294500	294000	294500	293500	104
432	20250108	112000	16750644500	294000	293500	294000	293500	191
433	20250108	111900	16694550000	293500	293500	293500	293000	16
434	20250108	111800	16689855500	293500	293500	293500	293000	135
435	20250108	111700	16650245000	293500	292500	293500	292500	216
436	20250108	111600	16586958500	293000	293000	293000	292500	16
437	20250108	111500	16582271000	293000	293000	293000	292500	127
438	20250108	111400	16545063500	293000	292500	293000	292500	17
439	20250108	111300	16540084500	293000	293000	293000	292500	52
440	20250108	111200	16524859500	293000	293000	293000	292500	25
441	20250108	111100	16517539500	293000	292500	293000	292500	40
442	20250108	111000	16505834500	292500	292500	292500	292000	200
443	20250108	110900	16447336000	292500	293000	293000	292500	174
444	20250108	110800	16396431500	292500	293000	293000	292500	21
445	20250108	110700	16390285500	293000	293000	293000	292500	10
446	20250108	110600	16387356000	293000	292500	293000	292500	283
447	20250108	110500	16304572500	292500	292000	292500	292000	66
448	20250108	110400	16285282500	292500	292000	293000	292000	801
449	20250108	110300	16051091000	292000	292000	292000	291500	59
450	20250108	110200	16033864000	292000	292000	292000	292000	35
451	20250108	110100	16023644000	292000	292000	292000	292000	116
452	20250108	110000	15989772000	292000	292000	292000	292000	13
453	20250108	105900	15985976000	292000	292000	292000	291500	22
454	20250108	105800	15979556500	292000	291500	292000	291500	186
455	20250108	105700	15925268500	292000	292000	292000	291500	22
456	20250108	105600	15918853000	292000	292000	292000	291500	45
457	20250108	105500	15905720500	291500	291500	292000	291000	53
458	20250108	105400	15890279500	292000	292000	292000	291500	53
459	20250108	105300	15874823000	292000	292000	292000	291500	180
460	20250108	105200	15822320500	291500	291500	292000	291000	426
461	20250108	105100	15698135500	291500	291000	291500	291000	43
462	20250108	105000	15685619000	291500	291500	291500	290500	561
463	20250108	104900	15522535500	291500	291500	291500	291000	53
464	20250108	104800	15507088500	291500	291500	291500	291000	58
465	20250108	104700	15490194500	291000	291000	291000	291000	41
466	20250108	104600	15478263500	291000	290500	291500	290000	66
467	20250108	104500	15459097000	290000	289500	291500	289500	792
468	20250108	104400	15229307000	290000	290000	290000	289500	83
469	20250108	104300	15205246000	290000	290000	290500	289500	1148
470	20250108	104200	14872286500	290000	291000	291000	289500	1512
471	20250108	104100	14433550500	291000	290500	291000	290500	226
472	20250108	104000	14367884500	291000	290500	291000	290500	204
473	20250108	103900	14308605500	291000	291000	291000	290500	104
474	20250108	103800	14278342000	291000	290500	291000	290500	44
475	20250108	103700	14265544000	291000	290500	291000	290500	58
476	20250108	103600	14248684000	291000	291000	291000	290500	244
477	20250108	103500	14177786500	290500	292000	292000	290500	300
478	20250108	103400	14090425500	292000	292000	292000	291500	17
479	20250108	103300	14085462000	292000	291500	292000	291500	8
480	20250108	103200	14083126500	292000	292000	292000	291500	71
481	20250108	103100	14062422000	291000	292000	292000	290500	424
482	20250108	103000	13938980500	291500	292000	292500	291000	313
483	20250108	102900	13847682500	292000	292500	293000	291500	125
484	20250108	102800	13811149000	292500	292500	292500	292000	178
485	20250108	102700	13759127500	292000	292500	292500	291000	195
486	20250108	102600	13702213500	292500	292000	292500	291500	147
487	20250108	102500	13659259000	292000	293000	293000	290500	621
488	20250108	102400	13478330500	293000	292000	293000	292000	175
489	20250108	102300	13427187500	292000	292000	292000	291500	105
490	20250108	102200	13396528000	292000	292000	292500	291500	391
491	20250108	102100	13282458000	291500	291500	292000	291500	89
492	20250108	102000	13256497000	291500	292000	292500	291500	407
493	20250108	101900	13137746000	292000	292000	292500	291500	129
494	20250108	101800	13100035500	291500	292500	292500	291500	186
495	20250108	101700	13045708500	292500	292000	292500	291000	127
496	20250108	101600	13008608000	292000	292000	292000	291000	245
497	20250108	101500	12937155500	292000	292000	292000	290500	208
498	20250108	101400	12876528500	291500	292000	292000	291500	201
499	20250108	101300	12817881500	292000	292000	292000	290500	134
500	20250108	101200	12778768500	291000	292000	292500	290500	686
501	20250108	101100	12578898500	292000	291500	292000	291000	194
502	20250108	101000	12522318000	291500	291000	291500	291000	125
503	20250108	100900	12485887500	291000	289500	291500	289500	270
504	20250108	100800	12407377000	290500	290500	290500	289500	172
505	20250108	100700	12357448500	290000	289000	290000	288500	1302
506	20250108	100600	11981520000	289000	289000	289500	288500	2576
507	20250108	100500	11237739000	289000	290000	290500	289000	2332
508	20250108	100400	10562711500	290000	290500	291000	290000	648
509	20250108	100300	10374477500	291500	292000	292000	291000	288
510	20250108	100200	10290575500	292000	291500	292000	291500	50
511	20250108	100100	10275994000	292000	291000	292000	290500	292
512	20250108	100000	10190941500	291000	291500	292500	291000	370
513	20250108	095900	10083127500	291500	292000	292500	291000	304
514	20250108	095800	9994514000	292000	291500	292000	291500	246
515	20250108	095700	9922709000	291500	291500	292000	291000	196
516	20250108	095600	9865566000	291500	291500	292500	291000	306
517	20250108	095500	9776272500	292000	292000	292000	290500	687
518	20250108	095400	9576261000	292000	292500	292500	292000	463
519	20250108	095300	9440899500	292500	292500	292500	292000	251
520	20250108	095200	9367508500	292500	292000	292500	291500	413
521	20250108	095100	9246863500	292000	290500	292000	290500	729
522	20250108	095000	9034734000	290000	290000	290500	290000	126
523	20250108	094900	8998160500	290500	290500	290500	290000	36
524	20250108	094800	8987703000	289500	290000	290500	289500	363
525	20250108	094700	8882428500	291000	290500	291000	290000	884
526	20250108	094600	8625853500	290500	290000	291000	290000	78
527	20250108	094500	8603197500	290500	291000	291000	289500	937
528	20250108	094400	8331284000	290500	291000	291000	290500	151
529	20250108	094300	8287400500	291000	291000	291000	290500	30
530	20250108	094200	8278677500	291000	291500	291500	290500	170
531	20250108	094100	8229191500	292000	292000	292000	291000	242
532	20250108	094000	8158650000	291000	291500	292500	291000	352
533	20250108	093900	8056055500	291500	291000	291500	291000	51
534	20250108	093800	8041194500	290500	290000	293000	290000	230
535	20250108	093700	7974261500	290000	289500	290000	289500	580
536	20250108	093600	7806212500	290000	289000	290000	289000	408
537	20250108	093500	7688081500	289000	291500	292000	289000	2575
538	20250108	093400	6941027000	291500	291500	292000	291000	1169
539	20250108	093300	6600571000	291500	292500	293000	291000	1886
540	20250108	093200	6050364000	293000	292500	293000	291500	565
541	20250108	093100	5885188500	292500	293500	293500	292500	473
542	20250108	093000	5746741500	293500	293000	294000	292500	132
543	20250108	092900	5708068000	293000	291500	293000	291500	778
544	20250108	092800	5481056500	291000	291500	292000	291000	651
545	20250108	092700	5291277000	292000	294000	294500	291500	2556
546	20250108	092600	4543383000	294000	295000	295000	294000	166
547	20250108	092500	4494519000	294500	295000	295000	294000	680
548	20250108	092400	4294492500	294500	294000	294500	293500	284
549	20250108	092300	4210968500	294000	296500	296500	294000	1193
550	20250108	092200	3859192000	296500	296000	296500	295500	288
551	20250108	092100	3773935000	296000	295500	296000	295500	252
552	20250108	092000	3699452000	296000	295500	296000	295000	259
553	20250108	091900	3622923000	295500	296000	296000	295500	102
554	20250108	091800	3592753000	296000	295500	296500	295000	361
555	20250108	091700	3485977500	296000	296000	297000	295500	954
556	20250108	091600	3203380500	295500	295500	296000	295000	287
557	20250108	091500	3118560500	295000	293500	295500	293500	682
558	20250108	091400	2917424500	294000	294500	294500	293500	471
559	20250108	091300	2778826000	294500	293500	294500	293000	613
560	20250108	091200	2598817000	293000	292500	293500	292500	278
561	20250108	091100	2517322500	293500	292000	293500	291500	252
562	20250108	091000	2443615500	291500	293000	293000	291500	640
563	20250108	090900	2256683500	292000	292500	293500	292000	864
564	20250108	090800	2003947500	292500	293500	293500	292500	78
565	20250108	090700	1981105000	293000	293000	293500	292000	102
566	20250108	090600	1951281500	293500	292000	293500	291500	739
567	20250108	090500	1735445500	292500	292000	293000	292000	97
568	20250108	090400	1707074000	292500	291500	293000	291000	526
569	20250108	090300	1553478000	292000	294000	294000	291500	1741
570	20250108	090200	1044424000	294000	295000	295000	294000	309
571	20250108	090100	953345500	295000	293000	295000	292500	2040
572	20250108	090000	354749500	293500	291500	293500	291500	1196