KissMeData/140860/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202600	6198059500	240000	240000	240000	240000	941
3	20250110	202500	6198059500	240000	240000	240000	240000	0
4	20250110	202400	6198059500	240000	240000	240000	240000	0
5	20250110	202300	6198059500	240000	240000	240000	240000	0
6	20250110	202200	6198059500	240000	240000	240000	240000	0
7	20250110	202100	6198059500	240000	240000	240000	240000	0
8	20250110	202000	6198059500	240000	240000	240000	240000	0
9	20250110	201900	6198059500	240000	240000	240000	240000	0
10	20250110	201800	6198059500	240000	240000	240000	240000	0
11	20250110	201700	6198059500	240000	240000	240000	240000	0
12	20250110	201600	6198059500	240000	240000	240000	240000	0
13	20250110	201500	6198059500	240000	240000	240000	240000	0
14	20250110	201400	6198059500	240000	240000	240000	240000	0
15	20250110	201300	6198059500	240000	240000	240000	240000	0
16	20250110	201200	6198059500	240000	240000	240000	240000	0
17	20250110	201100	6198059500	240000	240000	240000	240000	0
18	20250110	201000	6198059500	240000	240000	240000	240000	0
19	20250110	200900	6198059500	240000	240000	240000	240000	0
20	20250110	200800	6198059500	240000	240000	240000	240000	0
21	20250110	200700	6198059500	240000	240000	240000	240000	0
22	20250110	200600	6198059500	240000	240000	240000	240000	0
23	20250110	200500	6198059500	240000	240000	240000	240000	0
24	20250110	200400	6198059500	240000	240000	240000	240000	0
25	20250110	200300	6198059500	240000	240000	240000	240000	0
26	20250110	200200	6198059500	240000	240000	240000	240000	0
27	20250110	200100	6198059500	240000	240000	240000	240000	0
28	20250110	200000	6198059500	240000	240000	240000	240000	0
29	20250110	195900	6198059500	240000	240000	240000	240000	0
30	20250110	195800	6198059500	240000	240000	240000	240000	0
31	20250110	195700	6198059500	240000	240000	240000	240000	0
32	20250110	195600	6198059500	240000	240000	240000	240000	941
33	20250110	195500	6198059500	240000	240000	240000	240000	0
34	20250110	195400	6198059500	240000	240000	240000	240000	0
35	20250110	195300	6198059500	240000	240000	240000	240000	0
36	20250110	195200	6198059500	240000	240000	240000	240000	0
37	20250110	195100	6198059500	240000	240000	240000	240000	0
38	20250110	195000	6198059500	240000	240000	240000	240000	0
39	20250110	194900	6198059500	240000	240000	240000	240000	0
40	20250110	194800	6198059500	240000	240000	240000	240000	0
41	20250110	194700	6198059500	240000	240000	240000	240000	0
42	20250110	194600	6198059500	240000	240000	240000	240000	0
43	20250110	194500	6198059500	240000	240000	240000	240000	0
44	20250110	194400	6198059500	240000	240000	240000	240000	0
45	20250110	194300	6198059500	240000	240000	240000	240000	0
46	20250110	194200	6198059500	240000	240000	240000	240000	0
47	20250110	194100	6198059500	240000	240000	240000	240000	0
48	20250110	194000	6198059500	240000	240000	240000	240000	0
49	20250110	193900	6198059500	240000	240000	240000	240000	0
50	20250110	193800	6198059500	240000	240000	240000	240000	0
51	20250110	193700	6198059500	240000	240000	240000	240000	0
52	20250110	193600	6198059500	240000	240000	240000	240000	0
53	20250110	193500	6198059500	240000	240000	240000	240000	0
54	20250110	193400	6198059500	240000	240000	240000	240000	0
55	20250110	193300	6198059500	240000	240000	240000	240000	0
56	20250110	193200	6198059500	240000	240000	240000	240000	0
57	20250110	193100	6198059500	240000	240000	240000	240000	0
58	20250110	193000	6198059500	240000	240000	240000	240000	0
59	20250110	192900	6198059500	240000	240000	240000	240000	0
60	20250110	192800	6198059500	240000	240000	240000	240000	0
61	20250110	192700	6198059500	240000	240000	240000	240000	0
62	20250110	192600	6198059500	240000	240000	240000	240000	941
63	20250110	192500	6198059500	240000	240000	240000	240000	0
64	20250110	192400	6198059500	240000	240000	240000	240000	0
65	20250110	192300	6198059500	240000	240000	240000	240000	0
66	20250110	192200	6198059500	240000	240000	240000	240000	0
67	20250110	192100	6198059500	240000	240000	240000	240000	0
68	20250110	192000	6198059500	240000	240000	240000	240000	0
69	20250110	191900	6198059500	240000	240000	240000	240000	0
70	20250110	191800	6198059500	240000	240000	240000	240000	0
71	20250110	191700	6198059500	240000	240000	240000	240000	0
72	20250110	191600	6198059500	240000	240000	240000	240000	0
73	20250110	191500	6198059500	240000	240000	240000	240000	0
74	20250110	191400	6198059500	240000	240000	240000	240000	0
75	20250110	191300	6198059500	240000	240000	240000	240000	0
76	20250110	191200	6198059500	240000	240000	240000	240000	0
77	20250110	191100	6198059500	240000	240000	240000	240000	0
78	20250110	191000	6198059500	240000	240000	240000	240000	0
79	20250110	190900	6198059500	240000	240000	240000	240000	0
80	20250110	190800	6198059500	240000	240000	240000	240000	0
81	20250110	190700	6198059500	240000	240000	240000	240000	0
82	20250110	190600	6198059500	240000	240000	240000	240000	0
83	20250110	190500	6198059500	240000	240000	240000	240000	0
84	20250110	190400	6198059500	240000	240000	240000	240000	0
85	20250110	190300	6198059500	240000	240000	240000	240000	0
86	20250110	190200	6198059500	240000	240000	240000	240000	0
87	20250110	190100	6198059500	240000	240000	240000	240000	0
88	20250110	190000	6198059500	240000	240000	240000	240000	0
89	20250110	185900	6198059500	240000	240000	240000	240000	0
90	20250110	185800	6198059500	240000	240000	240000	240000	0
91	20250110	185700	6198059500	240000	240000	240000	240000	0
92	20250110	185600	6198059500	240000	240000	240000	240000	941
93	20250110	185500	6198059500	240000	240000	240000	240000	0
94	20250110	185400	6198059500	240000	240000	240000	240000	0
95	20250110	185300	6198059500	240000	240000	240000	240000	0
96	20250110	185200	6198059500	240000	240000	240000	240000	0
97	20250110	185100	6198059500	240000	240000	240000	240000	0
98	20250110	185000	6198059500	240000	240000	240000	240000	0
99	20250110	184900	6198059500	240000	240000	240000	240000	0
100	20250110	184800	6198059500	240000	240000	240000	240000	0
101	20250110	184700	6198059500	240000	240000	240000	240000	0
102	20250110	184600	6198059500	240000	240000	240000	240000	0
103	20250110	184500	6198059500	240000	240000	240000	240000	0
104	20250110	184400	6198059500	240000	240000	240000	240000	0
105	20250110	184300	6198059500	240000	240000	240000	240000	0
106	20250110	184200	6198059500	240000	240000	240000	240000	0
107	20250110	184100	6198059500	240000	240000	240000	240000	0
108	20250110	184000	6198059500	240000	240000	240000	240000	0
109	20250110	183900	6198059500	240000	240000	240000	240000	0
110	20250110	183800	6198059500	240000	240000	240000	240000	0
111	20250110	183700	6198059500	240000	240000	240000	240000	0
112	20250110	183600	6198059500	240000	240000	240000	240000	0
113	20250110	183500	6198059500	240000	240000	240000	240000	0
114	20250110	183400	6198059500	240000	240000	240000	240000	0
115	20250110	183300	6198059500	240000	240000	240000	240000	0
116	20250110	183200	6198059500	240000	240000	240000	240000	0
117	20250110	183100	6198059500	240000	240000	240000	240000	0
118	20250110	183000	6198059500	240000	240000	240000	240000	0
119	20250110	182900	6198059500	240000	240000	240000	240000	0
120	20250110	182800	6198059500	240000	240000	240000	240000	0
121	20250110	182700	6198059500	240000	240000	240000	240000	0
122	20250110	182600	6198059500	240000	240000	240000	240000	941
123	20250110	182500	6198059500	240000	240000	240000	240000	0
124	20250110	182400	6198059500	240000	240000	240000	240000	0
125	20250110	182300	6198059500	240000	240000	240000	240000	0
126	20250110	182200	6198059500	240000	240000	240000	240000	0
127	20250110	182100	6198059500	240000	240000	240000	240000	0
128	20250110	182000	6198059500	240000	240000	240000	240000	0
129	20250110	181900	6198059500	240000	240000	240000	240000	0
130	20250110	181800	6198059500	240000	240000	240000	240000	0
131	20250110	181700	6198059500	240000	240000	240000	240000	0
132	20250110	181600	6198059500	240000	240000	240000	240000	0
133	20250110	181500	6198059500	240000	240000	240000	240000	0
134	20250110	181400	6198059500	240000	240000	240000	240000	0
135	20250110	181300	6198059500	240000	240000	240000	240000	0
136	20250110	181200	6198059500	240000	240000	240000	240000	0
137	20250110	181100	6198059500	240000	240000	240000	240000	0
138	20250110	181000	6198059500	240000	240000	240000	240000	0
139	20250110	180900	6198059500	240000	240000	240000	240000	0
140	20250110	180800	6198059500	240000	240000	240000	240000	0
141	20250110	180700	6198059500	240000	240000	240000	240000	0
142	20250110	180600	6198059500	240000	240000	240000	240000	0
143	20250110	180500	6198059500	240000	240000	240000	240000	0
144	20250110	180400	6198059500	240000	240000	240000	240000	0
145	20250110	180300	6198059500	240000	240000	240000	240000	0
146	20250110	180200	6198059500	240000	240000	240000	240000	0
147	20250110	180100	6198059500	240000	240000	240000	240000	0
148	20250110	180000	6198059500	240000	240000	240000	240000	0
149	20250110	175900	6198059500	240000	240000	240000	240000	0
150	20250110	175800	6198059500	240000	240000	240000	240000	0
151	20250110	175700	6198059500	240000	240000	240000	240000	0
152	20250110	175600	6198059500	240000	240000	240000	240000	941
153	20250110	175500	6198059500	240000	240000	240000	240000	0
154	20250110	175400	6198059500	240000	240000	240000	240000	0
155	20250110	175300	6198059500	240000	240000	240000	240000	0
156	20250110	175200	6198059500	240000	240000	240000	240000	0
157	20250110	175100	6198059500	240000	240000	240000	240000	0
158	20250110	175000	6198059500	240000	240000	240000	240000	0
159	20250110	174900	6198059500	240000	240000	240000	240000	0
160	20250110	174800	6198059500	240000	240000	240000	240000	0
161	20250110	174700	6198059500	240000	240000	240000	240000	0
162	20250110	174600	6198059500	240000	240000	240000	240000	0
163	20250110	174500	6198059500	240000	240000	240000	240000	0
164	20250110	174400	6198059500	240000	240000	240000	240000	0
165	20250110	174300	6198059500	240000	240000	240000	240000	0
166	20250110	174200	6198059500	240000	240000	240000	240000	0
167	20250110	174100	6198059500	240000	240000	240000	240000	0
168	20250110	174000	6198059500	240000	240000	240000	240000	0
169	20250110	173900	6198059500	240000	240000	240000	240000	0
170	20250110	173800	6198059500	240000	240000	240000	240000	0
171	20250110	173700	6198059500	240000	240000	240000	240000	0
172	20250110	173600	6198059500	240000	240000	240000	240000	0
173	20250110	173500	6198059500	240000	240000	240000	240000	0
174	20250110	173400	6198059500	240000	240000	240000	240000	0
175	20250110	173300	6198059500	240000	240000	240000	240000	0
176	20250110	173200	6198059500	240000	240000	240000	240000	0
177	20250110	173100	6198059500	240000	240000	240000	240000	0
178	20250110	173000	6198059500	240000	240000	240000	240000	0
179	20250110	172900	6198059500	240000	240000	240000	240000	0
180	20250110	172800	6198059500	240000	240000	240000	240000	0
181	20250110	172700	6198059500	240000	240000	240000	240000	0
182	20250110	172600	6198059500	240000	240000	240000	240000	941
183	20250110	172500	6198059500	240000	240000	240000	240000	0
184	20250110	172400	6198059500	240000	240000	240000	240000	0
185	20250110	172300	6198059500	240000	240000	240000	240000	0
186	20250110	172200	6198059500	240000	240000	240000	240000	0
187	20250110	172100	6198059500	240000	240000	240000	240000	0
188	20250110	172000	6198059500	240000	240000	240000	240000	0
189	20250110	171900	6198059500	240000	240000	240000	240000	0
190	20250110	171800	6198059500	240000	240000	240000	240000	0
191	20250110	171700	6198059500	240000	240000	240000	240000	0
192	20250110	171600	6198059500	240000	240000	240000	240000	0
193	20250110	171500	6198059500	240000	240000	240000	240000	0
194	20250110	171400	6198059500	240000	240000	240000	240000	0
195	20250110	171300	6198059500	240000	240000	240000	240000	0
196	20250110	171200	6198059500	240000	240000	240000	240000	0
197	20250110	171100	6198059500	240000	240000	240000	240000	0
198	20250110	171000	6198059500	240000	240000	240000	240000	0
199	20250110	170900	6198059500	240000	240000	240000	240000	0
200	20250110	170800	6198059500	240000	240000	240000	240000	0
201	20250110	170700	6198059500	240000	240000	240000	240000	0
202	20250110	170600	6198059500	240000	240000	240000	240000	0
203	20250110	170500	6198059500	240000	240000	240000	240000	0
204	20250110	170400	6198059500	240000	240000	240000	240000	0
205	20250110	170300	6198059500	240000	240000	240000	240000	0
206	20250110	170200	6198059500	240000	240000	240000	240000	0
207	20250110	170100	6198059500	240000	240000	240000	240000	0
208	20250110	170000	6198059500	240000	240000	240000	240000	0
209	20250110	165900	6198059500	240000	240000	240000	240000	0
210	20250110	165800	6198059500	240000	240000	240000	240000	0
211	20250110	165700	6198059500	240000	240000	240000	240000	0
212	20250110	165600	6198059500	240000	240000	240000	240000	941
213	20250110	165500	6198059500	240000	240000	240000	240000	0
214	20250110	165400	6198059500	240000	240000	240000	240000	0
215	20250110	165300	6198059500	240000	240000	240000	240000	0
216	20250110	165200	6198059500	240000	240000	240000	240000	0
217	20250110	165100	6198059500	240000	240000	240000	240000	0
218	20250110	165000	6198059500	240000	240000	240000	240000	0
219	20250110	164900	6198059500	240000	240000	240000	240000	0
220	20250110	164800	6198059500	240000	240000	240000	240000	0
221	20250110	164700	6198059500	240000	240000	240000	240000	0
222	20250110	164600	6198059500	240000	240000	240000	240000	0
223	20250110	164500	6198059500	240000	240000	240000	240000	0
224	20250110	164400	6198059500	240000	240000	240000	240000	0
225	20250110	164300	6198059500	240000	240000	240000	240000	0
226	20250110	164200	6198059500	240000	240000	240000	240000	0
227	20250110	164100	6198059500	240000	240000	240000	240000	0
228	20250110	164000	6198059500	240000	240000	240000	240000	0
229	20250110	163900	6198059500	240000	240000	240000	240000	0
230	20250110	163800	6198059500	240000	240000	240000	240000	0
231	20250110	163700	6198059500	240000	240000	240000	240000	0
232	20250110	163600	6198059500	240000	240000	240000	240000	0
233	20250110	163500	6198059500	240000	240000	240000	240000	0
234	20250110	163400	6198059500	240000	240000	240000	240000	0
235	20250110	163300	6198059500	240000	240000	240000	240000	0
236	20250110	163200	6198059500	240000	240000	240000	240000	0
237	20250110	163100	6198059500	240000	240000	240000	240000	0
238	20250110	163000	6198059500	240000	240000	240000	240000	0
239	20250110	162900	6198059500	240000	240000	240000	240000	0
240	20250110	162800	6198059500	240000	240000	240000	240000	0
241	20250110	162700	6198059500	240000	240000	240000	240000	0
242	20250110	162600	6198059500	240000	240000	240000	240000	941
243	20250110	162500	6198059500	240000	240000	240000	240000	0
244	20250110	162400	6198059500	240000	240000	240000	240000	0
245	20250110	162300	6198059500	240000	240000	240000	240000	0
246	20250110	162200	6198059500	240000	240000	240000	240000	0
247	20250110	162100	6198059500	240000	240000	240000	240000	0
248	20250110	162000	6198059500	240000	240000	240000	240000	0
249	20250110	161900	6198059500	240000	240000	240000	240000	0
250	20250110	161800	6198059500	240000	240000	240000	240000	0
251	20250110	161700	6198059500	240000	240000	240000	240000	0
252	20250110	161600	6198059500	240000	240000	240000	240000	0
253	20250110	161500	6198059500	240000	240000	240000	240000	0
254	20250110	161400	6198059500	240000	240000	240000	240000	0
255	20250110	161300	6198059500	240000	240000	240000	240000	0
256	20250110	161200	6198059500	240000	240000	240000	240000	0
257	20250110	161100	6198059500	240000	240000	240000	240000	0
258	20250110	161000	6198059500	240000	240000	240000	240000	0
259	20250110	160900	6198059500	240000	240000	240000	240000	0
260	20250110	160800	6198059500	240000	240000	240000	240000	0
261	20250110	160700	6198059500	240000	240000	240000	240000	0
262	20250110	160600	6198059500	240000	240000	240000	240000	0
263	20250110	160500	6198059500	240000	240000	240000	240000	0
264	20250110	160400	6198059500	240000	240000	240000	240000	0
265	20250110	160300	6198059500	240000	240000	240000	240000	0
266	20250110	160200	6198059500	240000	240000	240000	240000	0
267	20250110	160100	6198059500	240000	240000	240000	240000	0
268	20250110	160000	6198059500	240000	240000	240000	240000	0
269	20250110	155900	6198059500	240000	240000	240000	240000	0
270	20250110	155800	6198059500	240000	240000	240000	240000	0
271	20250110	155700	6198059500	240000	240000	240000	240000	0
272	20250110	155600	6198059500	240000	240000	240000	240000	941
273	20250110	155500	6198059500	240000	240000	240000	240000	0
274	20250110	155400	6198059500	240000	240000	240000	240000	0
275	20250110	155300	6198059500	240000	240000	240000	240000	0
276	20250110	155200	6198059500	240000	240000	240000	240000	0
277	20250110	155100	6198059500	240000	240000	240000	240000	0
278	20250110	155000	6198059500	240000	240000	240000	240000	0
279	20250110	154900	6198059500	240000	240000	240000	240000	0
280	20250110	154800	6198059500	240000	240000	240000	240000	0
281	20250110	154700	6198059500	240000	240000	240000	240000	0
282	20250110	154600	6198059500	240000	240000	240000	240000	0
283	20250110	154500	6198059500	240000	240000	240000	240000	0
284	20250110	154400	6198059500	240000	240000	240000	240000	0
285	20250110	154300	6198059500	240000	240000	240000	240000	0
286	20250110	154200	6198059500	240000	240000	240000	240000	0
287	20250110	154100	6198059500	240000	240000	240000	240000	0
288	20250110	154000	6198059500	240000	240000	240000	240000	0
289	20250110	153900	6198059500	240000	240000	240000	240000	0
290	20250110	153800	6198059500	240000	240000	240000	240000	0
291	20250110	153700	6198059500	240000	240000	240000	240000	0
292	20250110	153600	6198059500	240000	240000	240000	240000	0
293	20250110	153500	6198059500	240000	240000	240000	240000	0
294	20250110	153400	6198059500	240000	240000	240000	240000	0
295	20250110	153300	6198059500	240000	240000	240000	240000	0
296	20250110	153200	6198059500	240000	240000	240000	240000	0
297	20250110	153100	6198059500	240000	240000	240000	240000	0
298	20250110	153000	6198059500	240000	240000	240000	240000	941
299	20250110	152900	5972219500	238000	238000	238000	238000	0
300	20250110	152800	5972219500	238000	238000	238000	238000	0
301	20250110	152700	5972219500	238000	238000	238000	238000	0
302	20250110	152600	5972219500	238000	238000	238000	238000	0
303	20250110	152500	5972219500	238000	238000	238000	238000	0
304	20250110	152400	5972219500	238000	238000	238000	238000	0
305	20250110	152300	5972219500	238000	238000	238000	238000	0
306	20250110	152200	5972219500	238000	238000	238000	238000	0
307	20250110	152100	5972219500	238000	238000	238000	238000	0
308	20250110	152000	5972219500	238000	238000	238000	238000	0
309	20250110	151900	5972219500	238000	238000	238500	238000	19
310	20250110	151800	5967697000	238000	238500	238500	238000	15
311	20250110	151700	5964124500	238500	238000	238500	238000	15
312	20250110	151600	5960550000	238500	238000	238500	238000	32
313	20250110	151500	5952925000	238500	238500	238500	238000	24
314	20250110	151400	5947203500	238500	238500	238500	238000	18
315	20250110	151300	5942911000	238500	238500	238500	238000	29
316	20250110	151200	5935999500	239000	238000	239000	238000	274
317	20250110	151100	5870653000	238000	238500	238500	238000	36
318	20250110	151000	5862071000	238000	238500	238500	238000	24
319	20250110	150900	5856353000	238500	238500	238500	238000	22
320	20250110	150800	5851108000	238000	238000	238500	238000	60
321	20250110	150700	5836823000	238000	238000	238500	237500	40
322	20250110	150600	5827304000	238000	238000	238000	237500	60
323	20250110	150500	5813025000	238000	238000	238000	237500	42
324	20250110	150400	5803037500	238000	238000	238500	237500	26
325	20250110	150300	5796848000	238000	238000	238500	237500	75
326	20250110	150200	5778992000	238000	237500	238000	237500	29
327	20250110	150100	5772092500	237500	238500	238500	237500	53
328	20250110	150000	5759470000	238000	238500	238500	238000	81
329	20250110	145900	5740180500	238500	238500	238500	238500	45
330	20250110	145800	5729448000	238000	238000	238500	238000	34
331	20250110	145700	5721348000	238000	238500	238500	238000	52
332	20250110	145600	5708949000	238000	238500	238500	238000	81
333	20250110	145500	5689664500	238500	238500	238500	238000	45
334	20250110	145400	5678939000	238500	238000	238500	237500	140
335	20250110	145300	5645609000	238000	238000	238000	237500	67
336	20250110	145200	5629665500	238000	238000	238000	237500	61
337	20250110	145100	5615164000	237500	238000	238000	237500	49
338	20250110	145000	5603504500	238000	238000	238000	237500	71
339	20250110	144900	5586629500	238000	238000	238000	237500	47
340	20250110	144800	5575447000	237500	238000	238000	237500	33
341	20250110	144700	5567596000	238000	238000	238000	237500	42
342	20250110	144600	5557606000	238000	238000	238000	237500	58
343	20250110	144500	5543804500	237500	237500	238000	237500	36
344	20250110	144400	5535244000	238000	238000	238000	238000	23
345	20250110	144300	5529770000	237500	238000	238000	237500	57
346	20250110	144200	5516211000	237500	237500	238000	237500	263
347	20250110	144100	5453739500	237500	238000	238000	237500	41
348	20250110	144000	5443983500	237500	237500	238000	237500	72
349	20250110	143900	5426851000	237500	238000	238000	237500	38
350	20250110	143800	5417812500	238000	238000	238000	237500	73
351	20250110	143700	5400443000	238000	238000	238000	237500	49
352	20250110	143600	5388787000	238000	238000	238000	237500	57
353	20250110	143500	5375222500	238000	238000	238000	237500	30
354	20250110	143400	5368085000	237500	237500	238500	237500	100
355	20250110	143300	5344293500	238000	238000	238500	238000	101
356	20250110	143200	5320246000	238500	238500	238500	238000	38
357	20250110	143100	5311191500	238500	238000	238500	238000	41
358	20250110	143000	5301415500	238500	238500	238500	238000	24
359	20250110	142900	5295694000	238500	238000	238500	238000	85
360	20250110	142800	5275444500	238000	237500	238500	237500	56
361	20250110	142700	5262113500	237500	237000	238000	237000	46
362	20250110	142600	5251181000	237500	237000	237500	237000	60
363	20250110	142500	5236933500	237000	237500	237500	237000	44
364	20250110	142400	5226486000	237500	237500	237500	237000	45
365	20250110	142300	5215809500	237000	237500	238000	237000	73
366	20250110	142200	5198471000	237500	237500	238000	237000	142
367	20250110	142100	5164744500	237500	238000	238000	237500	47
368	20250110	142000	5153565000	238000	238000	238000	237500	47
369	20250110	141900	5142382500	238000	237500	238000	237500	45
370	20250110	141800	5131679500	237500	238000	238000	237500	36
371	20250110	141700	5123113500	238000	238000	238000	237500	46
372	20250110	141600	5112169000	238000	238000	238000	237500	41
373	20250110	141500	5102415500	237500	237500	238000	237500	37
374	20250110	141400	5093614500	237500	238000	238000	237500	47
375	20250110	141300	5082434000	237500	237500	238000	237500	61
376	20250110	141200	5067933500	238000	238000	238000	237500	98
377	20250110	141100	5044640000	238000	238000	238000	237500	49
378	20250110	141000	5032985000	238000	238000	238000	237500	56
379	20250110	140900	5019674000	237500	237000	238000	237000	65
380	20250110	140800	5004223500	237000	237000	238000	237000	38
381	20250110	140700	4995203000	237500	237500	237500	237500	31
382	20250110	140600	4987840500	237500	238000	238000	237500	53
383	20250110	140500	4975240000	238000	237500	238000	237500	120
384	20250110	140400	4946728000	237500	238000	238000	237000	68
385	20250110	140300	4930571000	237500	238000	238000	237500	55
386	20250110	140200	4917487000	238000	238000	238500	237500	186
387	20250110	140100	4873211500	238500	238500	238500	238000	38
388	20250110	140000	4864155000	238500	238500	238500	238000	48
389	20250110	135900	4852711000	238500	238500	238500	238000	45
390	20250110	135800	4841981500	238000	238500	238500	238000	79
391	20250110	135700	4823145000	238500	238000	238500	237500	55
392	20250110	135600	4810034000	237500	238000	238000	237500	75
393	20250110	135500	4792187000	238000	237500	238500	237500	45
394	20250110	135400	4781474500	238000	237500	238000	237500	28
395	20250110	135300	4774813000	238000	237500	238000	237500	132
396	20250110	135200	4743403000	238000	238000	238000	237500	39
397	20250110	135100	4734123500	238000	238000	238000	237500	37
398	20250110	135000	4725324500	238000	238000	238000	237500	20
399	20250110	134900	4720565500	238000	238000	238500	238000	96
400	20250110	134800	4697717000	238500	238500	239000	238000	166
401	20250110	134700	4658129000	239000	239500	240000	239000	105
402	20250110	134600	4633000500	240000	239500	240500	239500	40
403	20250110	134500	4623392000	239500	240000	240500	239500	26
404	20250110	134400	4617156500	240000	240000	240500	240000	18
405	20250110	134300	4612832000	240000	240000	240500	239500	48
406	20250110	134200	4601310500	240000	240000	240000	239500	17
407	20250110	134100	4597232500	240000	240000	240000	239000	74
408	20250110	134000	4579490000	240500	240500	240500	239500	40
409	20250110	133900	4569887500	240000	240000	240500	239500	44
410	20250110	133800	4559327000	240000	240000	240000	240000	27
411	20250110	133700	4552847000	240500	240500	240500	240000	42
412	20250110	133600	4542748500	240500	240500	240500	239500	29
413	20250110	133500	4535782000	240000	240500	240500	240000	45
414	20250110	133400	4524969500	240500	240500	240500	240000	23
415	20250110	133300	4519439000	240500	241000	241000	240500	28
416	20250110	133200	4512695000	241000	241500	241500	240500	40
417	20250110	133100	4503044000	241000	240500	241000	240500	21
418	20250110	133000	4497985000	241000	241000	241500	240500	38
419	20250110	132900	4488828500	241000	240500	241500	240500	130
420	20250110	132800	4457501000	241000	240500	241000	240500	43
421	20250110	132700	4447155500	241500	240000	241500	240000	105
422	20250110	132600	4421843000	241000	240500	241000	240000	79
423	20250110	132500	4402834500	240000	240500	240500	240000	37
424	20250110	132400	4393943500	240500	240000	240500	240000	12
425	20250110	132300	4391059000	240500	240500	240500	240000	51
426	20250110	132200	4378794500	240500	240000	241500	240000	313
427	20250110	132100	4303410000	239500	240500	240500	239500	38
428	20250110	132000	4294288000	240500	240000	240500	240000	153
429	20250110	131900	4257548000	240500	240000	240500	240000	45
430	20250110	131800	4246735500	240500	240500	240500	240000	38
431	20250110	131700	4237597500	240500	240000	240500	240000	27
432	20250110	131600	4231109500	240500	240500	240500	240000	30
433	20250110	131500	4223895000	240500	240000	240500	240000	54
434	20250110	131400	4210915500	240000	240000	240500	240000	298
435	20250110	131300	4139390000	240000	240000	240500	239500	722
436	20250110	131200	3966108500	240500	240500	241000	240000	237
437	20250110	131100	3909112500	240500	239500	240500	239500	144
438	20250110	131000	3874543500	240000	240000	240000	239500	18
439	20250110	130900	3870225000	240000	238500	240500	238000	1054
440	20250110	130800	3617661000	238500	238500	238500	238000	15
441	20250110	130700	3614084000	238500	238000	238500	237500	252
442	20250110	130600	3554104000	238500	238000	238500	238000	51
443	20250110	130500	3541946000	238500	238500	238500	237000	103
444	20250110	130400	3517430500	238500	238500	239000	238000	103
445	20250110	130300	3492871500	238500	238500	238500	238000	28
446	20250110	130200	3486194500	238500	238000	238500	238000	135
447	20250110	130100	3454054000	238000	236000	238000	236000	629
448	20250110	130000	3304916500	235500	235500	235500	235000	72
449	20250110	125900	3287961500	235000	235000	235000	234500	65
450	20250110	125800	3272692500	235000	235000	235000	235000	15
451	20250110	125700	3269167500	235000	235000	235000	234500	55
452	20250110	125600	3256244000	235500	235000	235500	235000	21
453	20250110	125500	3251305500	235000	235500	235500	235000	25
454	20250110	125400	3245420000	235000	235500	235500	235000	19
455	20250110	125300	3240952500	235500	235500	235500	235500	7
456	20250110	125200	3239304000	235000	235500	235500	235000	22
457	20250110	125100	3234125500	235000	235500	235500	235000	23
458	20250110	125000	3228714000	235000	235500	235500	235000	8
459	20250110	124900	3226831000	235000	235000	235500	235000	32
460	20250110	124800	3219300000	235500	235500	235500	235000	72
461	20250110	124700	3202344500	235000	235000	235000	235000	18
462	20250110	124600	3198114500	235500	235000	235500	235000	35
463	20250110	124500	3189887500	235000	235000	235500	235000	67
464	20250110	124400	3174140000	235000	235000	235500	235000	20
465	20250110	124300	3169437500	235000	235500	235500	235000	221
466	20250110	124200	3117500500	235500	235000	235500	235000	44
467	20250110	124100	3107140000	235000	235500	235500	235000	163
468	20250110	124000	3068832000	235000	235000	235500	235000	14
469	20250110	123900	3065540000	235500	235000	235500	235000	18
470	20250110	123800	3061307500	235000	235500	235500	235000	19
471	20250110	123700	3056840500	235000	235500	235500	235000	4
472	20250110	123600	3055900000	235500	235000	235500	235000	17
473	20250110	123500	3051903000	235000	235000	235500	235000	13
474	20250110	123400	3048846000	235500	235000	235500	235000	9
475	20250110	123300	3046728500	235500	235500	236000	235500	6
476	20250110	123200	3045313500	235500	236000	236000	235500	24
477	20250110	123100	3039659500	236000	235500	236000	235500	14
478	20250110	123000	3036362000	236000	236000	236000	235500	8
479	20250110	122900	3034475000	236000	235500	236000	235500	9
480	20250110	122800	3032353500	236000	235500	236000	235500	14
481	20250110	122700	3029054000	235500	236000	236000	235500	7
482	20250110	122600	3027403000	236000	235500	236000	235500	20
483	20250110	122500	3022690500	236000	235500	236000	235500	6
484	20250110	122400	3021275500	236000	235500	236000	235500	9
485	20250110	122300	3019154000	236000	235500	236500	235500	12
486	20250110	122200	3016322000	236000	236000	236000	236000	6
487	20250110	122100	3014906000	235500	236000	236000	235500	12
488	20250110	122000	3012075000	236500	236000	236500	236000	119
489	20250110	121900	2983936500	235500	236000	236000	235500	14
490	20250110	121800	2980635000	236000	236000	236500	236000	40
491	20250110	121700	2971194500	236000	236000	236000	235500	195
492	20250110	121600	2925198000	235000	235000	235500	235000	75
493	20250110	121500	2907538000	235500	236000	236000	235000	58
494	20250110	121400	2893883000	235500	235500	235500	235000	67
495	20250110	121300	2878105000	235000	235000	235500	235000	14
496	20250110	121200	2874813000	235000	235500	235500	235000	41
497	20250110	121100	2865159500	235000	235500	235500	235000	31
498	20250110	121000	2857872500	235000	235000	235500	235000	123
499	20250110	120900	2828928500	235000	235000	235500	235000	40
500	20250110	120800	2819526000	235000	235000	235000	234500	10
501	20250110	120700	2817177000	235000	235500	235500	235000	18
502	20250110	120600	2812946500	235000	235000	235500	234500	145
503	20250110	120500	2778871000	234500	234500	235000	234500	41
504	20250110	120400	2769241000	235000	235000	235000	234500	23
505	20250110	120300	2763837500	235000	234500	235000	234500	61
506	20250110	120200	2749508500	234500	234500	235000	234500	17
507	20250110	120100	2745520000	235000	234500	235000	234500	9
508	20250110	120000	2743406500	235000	235000	235000	234500	28
509	20250110	115900	2736832000	235000	234500	235000	234500	32
510	20250110	115800	2729324000	235000	234500	235000	234500	13
511	20250110	115700	2726271500	234500	234500	235000	234500	19
512	20250110	115600	2721812500	234500	235000	235000	234500	13
513	20250110	115500	2718760000	234500	234500	235000	234500	20
514	20250110	115400	2714068500	235000	235000	235000	234500	19
515	20250110	115300	2709609000	234500	235000	235000	234500	29
516	20250110	115200	2702806000	235000	234500	235000	234500	24
517	20250110	115100	2697173000	234500	234500	235000	234500	15
518	20250110	115000	2693651500	234500	234500	235000	234500	16
519	20250110	114900	2689897500	235000	234500	235000	234500	15
520	20250110	114800	2686377000	234500	235000	235000	234500	6
521	20250110	114700	2684968000	234500	234500	235000	234500	24
522	20250110	114600	2679338000	234500	235000	235000	234500	121
523	20250110	114500	2650905000	235000	235000	235500	235000	47
524	20250110	114400	2639843500	235000	235000	235500	235000	15
525	20250110	114300	2636316500	235000	235000	235500	235000	11
526	20250110	114200	2633730000	235000	235000	235500	235000	43
527	20250110	114100	2623623500	235500	235000	235500	235000	19
528	20250110	114000	2619156000	235000	235000	235500	235000	11
529	20250110	113900	2616569500	235000	235000	235500	235000	126
530	20250110	113800	2586959000	235500	234500	235500	234500	15
531	20250110	113700	2583430500	234500	234500	235000	234500	26
532	20250110	113600	2577327000	235000	235000	235000	234500	28
533	20250110	113500	2570750500	235000	235000	235000	234500	43
534	20250110	113400	2560646000	234500	235000	235000	234500	46
535	20250110	113300	2549857500	234500	234500	235000	234500	13
536	20250110	113200	2546808500	235000	234500	235000	234500	19
537	20250110	113100	2542351500	235000	235000	235000	234500	38
538	20250110	113000	2533425000	235000	234500	235000	234500	26
539	20250110	112900	2527323500	234500	235000	235000	234500	16
540	20250110	112800	2523570000	234500	234500	235000	234500	78
541	20250110	112700	2505241500	234500	234500	235000	234500	14
542	20250110	112600	2501955000	234500	234500	234500	234500	14
543	20250110	112500	2498672000	235000	234500	235000	234500	88
544	20250110	112400	2478034000	234500	234500	235000	234500	16
545	20250110	112300	2474280500	234500	234500	235000	234500	164
546	20250110	112200	2435819500	234500	234500	235000	234500	16
547	20250110	112100	2432063500	234500	234500	235000	234500	20
548	20250110	112000	2427372000	234500	235000	235000	234500	68
549	20250110	111900	2411424000	234500	235500	235500	234500	38
550	20250110	111800	2402505000	235500	235000	235500	235000	47
551	20250110	111700	2391458500	235000	235000	235500	235000	10
552	20250110	111600	2389106500	235000	235500	235500	235000	89
553	20250110	111500	2368154500	235000	235000	235500	235000	39
554	20250110	111400	2358988000	235000	235000	235500	235000	20
555	20250110	111300	2354286000	235000	235000	235500	235000	71
556	20250110	111200	2337599500	235000	236000	236000	235000	113
557	20250110	111100	2310989000	236000	235500	236000	235500	17
558	20250110	111000	2306984000	236000	235500	236000	235500	26
559	20250110	110900	2300854000	235500	235500	236000	235500	10
560	20250110	110800	2298496500	235500	235500	236000	235500	17
561	20250110	110700	2294491500	236000	235500	236000	235500	7
562	20250110	110600	2292841000	235500	235000	235500	234500	99
563	20250110	110500	2269546000	234500	234500	234500	234500	4
564	20250110	110400	2268608000	235000	234500	235000	234500	76
565	20250110	110300	2250765500	234500	234500	235000	234500	27
566	20250110	110200	2244427000	235000	234500	235000	234500	171
567	20250110	110100	2204325500	234500	235000	235500	234500	286
568	20250110	110000	2137114500	235500	235000	235500	235000	17
569	20250110	105900	2133117500	235000	235500	235500	235000	23
570	20250110	105800	2127704500	235500	235500	235500	235000	25
571	20250110	105700	2121822500	235000	235500	235500	235000	19
572	20250110	105600	2117350000	235000	235000	235500	235000	10
573	20250110	105500	2114998000	236000	235500	236000	235500	70
574	20250110	105400	2098512000	235500	236000	236000	235500	12
575	20250110	105300	2095683000	235500	235500	236000	235500	40
576	20250110	105200	2086246500	236000	235500	236000	235500	106
577	20250110	105100	2061231500	236000	235500	236000	235500	101
578	20250110	105000	2037441500	235000	235000	235500	235000	9
579	20250110	104900	2035324000	235500	235500	236000	235500	173
580	20250110	104800	1994581000	235500	236000	236000	235500	41
581	20250110	104700	1984919500	235500	236500	237000	235500	371
582	20250110	104600	1897360500	236500	236500	236500	236000	80
583	20250110	104500	1878453500	236500	237000	237000	236000	307
584	20250110	104400	1805847500	236500	236500	237000	236500	31
585	20250110	104300	1798512500	237000	236500	237000	236500	11
586	20250110	104200	1795910500	236500	237000	237000	236500	90
587	20250110	104100	1774596500	236500	236500	237000	236500	45
588	20250110	104000	1763948500	236500	236500	236500	236500	1
589	20250110	103900	1763712000	236500	237500	237500	236500	234
590	20250110	103800	1708246000	237500	237500	237500	237500	153
591	20250110	103700	1671908500	237500	237500	237500	237500	28
592	20250110	103600	1665258500	237500	238000	238000	237500	13
593	20250110	103500	1662168000	238000	238000	238000	237500	206
594	20250110	103400	1613151500	238000	238000	238000	238000	8
595	20250110	103300	1611247500	238000	238500	238500	238000	13
596	20250110	103200	1608150000	238500	238500	238500	238500	1
597	20250110	103100	1607911500	238000	238000	238000	238000	3
598	20250110	103000	1607197500	238000	238500	238500	238000	20
599	20250110	102900	1602434000	238000	238000	238500	238000	38
600	20250110	102800	1593373000	238000	238000	238000	238000	3
601	20250110	102700	1592659000	238500	238500	238500	238500	8
602	20250110	102600	1590751000	238000	239000	239000	238000	13
603	20250110	102500	1587656000	238000	238500	238500	238000	331
604	20250110	102400	1508800500	238500	238500	239000	238000	67
605	20250110	102300	1492823000	238000	238500	238500	238000	29
606	20250110	102200	1485910500	238500	238500	238500	238500	313
607	20250110	102100	1411260000	238500	240000	240000	238500	157
608	20250110	102000	1373733500	239500	240000	240000	239500	63
609	20250110	101900	1358644500	239500	239500	239500	239500	6
610	20250110	101800	1357207500	239500	240000	240000	239500	29
611	20250110	101700	1350259000	239500	240000	240000	239500	2
612	20250110	101600	1349779500	239500	239500	239500	239500	5
613	20250110	101500	1348582000	239500	240000	240000	239500	79
614	20250110	101400	1329658500	239500	240000	240000	239500	14
615	20250110	101300	1326300000	240000	240000	240000	239500	13
616	20250110	101200	1323181500	240000	240000	240000	240000	41
617	20250110	101100	1313341500	240000	239500	240000	239500	97
618	20250110	101000	1290105000	239000	239000	239000	239000	3
619	20250110	100900	1289388000	239000	239500	239500	239000	21
620	20250110	100800	1284366000	239000	239000	239500	239000	26
621	20250110	100700	1278151000	239000	239000	239000	239000	1
622	20250110	100600	1277912000	239000	239500	239500	239000	30
623	20250110	100500	1270729000	239000	239000	239500	239000	3
624	20250110	100400	1270011500	239000	239000	239000	239000	7
625	20250110	100300	1268338500	239000	239500	239500	239000	9
626	20250110	100200	1266184500	239000	239500	239500	239000	8
627	20250110	100100	1264272000	239000	239000	239500	239000	4
628	20250110	100000	1263315500	239500	239000	239500	239000	3
629	20250110	095900	1262598000	238500	239000	239000	238000	149
630	20250110	095800	1227051500	239000	239500	239500	239000	109
631	20250110	095700	1200990500	239000	239500	239500	239000	45
632	20250110	095600	1190224500	239000	239500	240000	239000	24
633	20250110	095500	1184476500	240000	238500	240000	238500	38
634	20250110	095400	1175378000	238000	239000	239000	238000	138
635	20250110	095300	1142463000	239000	239000	239000	238500	6
636	20250110	095200	1141030500	239000	239000	239000	239000	15
637	20250110	095100	1137445500	238500	239000	239000	238500	41
638	20250110	095000	1127663000	238500	238500	239000	238500	59
639	20250110	094900	1113590500	239000	239500	239500	239000	164
640	20250110	094800	1074353500	240000	240500	240500	239500	8
641	20250110	094700	1072431000	240500	240500	240500	240500	2
642	20250110	094600	1071950000	240500	239500	240500	239500	28
643	20250110	094500	1065243000	240000	240000	240000	239500	103
644	20250110	094400	1040523500	240000	240000	240000	240000	1
645	20250110	094300	1040283500	239500	239500	239500	239500	5
646	20250110	094200	1039086000	239500	240000	240000	239500	9
647	20250110	094100	1036926500	239500	240000	240500	239500	140
648	20250110	094000	1003337500	240000	240000	240000	240000	15
649	20250110	093900	999737500	240000	240500	240500	240000	71
650	20250110	093800	982694500	240500	240500	241000	240500	142
651	20250110	093700	948543000	240500	240500	240500	240500	23
652	20250110	093600	943011500	241000	242000	242000	240500	93
653	20250110	093500	920592500	241000	241500	241500	241000	22
654	20250110	093400	915290000	241500	241500	241500	241500	75
655	20250110	093300	897177500	241500	242000	242000	241500	71
656	20250110	093200	879997500	242000	242000	242000	242000	1
657	20250110	093100	879755500	242000	242000	242000	241500	115
658	20250110	093000	851926000	242500	242500	242500	242500	76
659	20250110	092900	833496000	242000	242500	242500	242000	8
660	20250110	092800	831559000	242000	242000	242000	242000	28
661	20250110	092700	824783000	242000	243000	243000	242000	11
662	20250110	092600	822115000	242500	243000	243000	242000	19
663	20250110	092500	817512000	242500	243000	243000	242500	55
664	20250110	092400	804147500	243000	243000	243000	243000	169
665	20250110	092300	763080500	242000	242000	242500	242000	205
666	20250110	092200	713402000	242000	242000	242000	241500	11
667	20250110	092100	710740500	242000	242000	242000	242000	7
668	20250110	092000	709046500	241500	242000	242000	241500	41
669	20250110	091900	699126000	241500	241500	242000	241500	32
670	20250110	091800	691397500	241500	242500	242500	241500	9
671	20250110	091700	689217500	241000	243000	243000	241000	132
672	20250110	091600	657336500	241000	240000	241500	239000	477
673	20250110	091500	542824000	239000	240000	240000	239000	124
674	20250110	091400	513179500	239000	238000	240000	238000	184
675	20250110	091300	469255500	238000	238000	238000	238000	13
676	20250110	091200	466161500	238500	238500	239000	238000	40
677	20250110	091100	456622000	238500	237500	239000	236500	195
678	20250110	091000	410262500	236500	238000	238000	236500	372
679	20250110	090900	321969500	238000	239000	239000	238000	91
680	20250110	090800	300287500	238000	240000	240000	238000	203
681	20250110	090700	251808000	240000	239500	240000	238500	55
682	20250110	090600	238629000	239000	238500	239000	238500	56
683	20250110	090500	225253000	238500	239000	239500	238500	133
684	20250110	090400	193492500	239000	239000	239000	238000	146
685	20250110	090300	158660000	238500	239000	239000	238500	59
686	20250110	090200	144563000	239000	238000	240000	238000	94
687	20250110	090100	122100500	237500	240000	240500	237500	146
688	20250110	090000	87283000	240500	237500	241000	237500	366