KissMeData/051900/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193400	15066690000	306000	306000	306000	306000	4186
3	20250110	193300	15066690000	306000	306000	306000	306000	0
4	20250110	193200	15066690000	306000	306000	306000	306000	0
5	20250110	193100	15066690000	306000	306000	306000	306000	0
6	20250110	193000	15066690000	306000	306000	306000	306000	0
7	20250110	192900	15066690000	306000	306000	306000	306000	0
8	20250110	192800	15066690000	306000	306000	306000	306000	0
9	20250110	192700	15066690000	306000	306000	306000	306000	0
10	20250110	192600	15066690000	306000	306000	306000	306000	0
11	20250110	192500	15066690000	306000	306000	306000	306000	0
12	20250110	192400	15066690000	306000	306000	306000	306000	0
13	20250110	192300	15066690000	306000	306000	306000	306000	0
14	20250110	192200	15066690000	306000	306000	306000	306000	0
15	20250110	192100	15066690000	306000	306000	306000	306000	0
16	20250110	192000	15066690000	306000	306000	306000	306000	0
17	20250110	191900	15066690000	306000	306000	306000	306000	0
18	20250110	191800	15066690000	306000	306000	306000	306000	0
19	20250110	191700	15066690000	306000	306000	306000	306000	0
20	20250110	191600	15066690000	306000	306000	306000	306000	0
21	20250110	191500	15066690000	306000	306000	306000	306000	0
22	20250110	191400	15066690000	306000	306000	306000	306000	0
23	20250110	191300	15066690000	306000	306000	306000	306000	0
24	20250110	191200	15066690000	306000	306000	306000	306000	0
25	20250110	191100	15066690000	306000	306000	306000	306000	0
26	20250110	191000	15066690000	306000	306000	306000	306000	0
27	20250110	190900	15066690000	306000	306000	306000	306000	0
28	20250110	190800	15066690000	306000	306000	306000	306000	0
29	20250110	190700	15066690000	306000	306000	306000	306000	0
30	20250110	190600	15066690000	306000	306000	306000	306000	0
31	20250110	190500	15066690000	306000	306000	306000	306000	0
32	20250110	190400	15066690000	306000	306000	306000	306000	4186
33	20250110	190300	15066690000	306000	306000	306000	306000	0
34	20250110	190200	15066690000	306000	306000	306000	306000	0
35	20250110	190100	15066690000	306000	306000	306000	306000	0
36	20250110	190000	15066690000	306000	306000	306000	306000	0
37	20250110	185900	15066690000	306000	306000	306000	306000	0
38	20250110	185800	15066690000	306000	306000	306000	306000	0
39	20250110	185700	15066690000	306000	306000	306000	306000	0
40	20250110	185600	15066690000	306000	306000	306000	306000	0
41	20250110	185500	15066690000	306000	306000	306000	306000	0
42	20250110	185400	15066690000	306000	306000	306000	306000	0
43	20250110	185300	15066690000	306000	306000	306000	306000	0
44	20250110	185200	15066690000	306000	306000	306000	306000	0
45	20250110	185100	15066690000	306000	306000	306000	306000	0
46	20250110	185000	15066690000	306000	306000	306000	306000	0
47	20250110	184900	15066690000	306000	306000	306000	306000	0
48	20250110	184800	15066690000	306000	306000	306000	306000	0
49	20250110	184700	15066690000	306000	306000	306000	306000	0
50	20250110	184600	15066690000	306000	306000	306000	306000	0
51	20250110	184500	15066690000	306000	306000	306000	306000	0
52	20250110	184400	15066690000	306000	306000	306000	306000	0
53	20250110	184300	15066690000	306000	306000	306000	306000	0
54	20250110	184200	15066690000	306000	306000	306000	306000	0
55	20250110	184100	15066690000	306000	306000	306000	306000	0
56	20250110	184000	15066690000	306000	306000	306000	306000	0
57	20250110	183900	15066690000	306000	306000	306000	306000	0
58	20250110	183800	15066690000	306000	306000	306000	306000	0
59	20250110	183700	15066690000	306000	306000	306000	306000	0
60	20250110	183600	15066690000	306000	306000	306000	306000	0
61	20250110	183500	15066690000	306000	306000	306000	306000	0
62	20250110	183400	15066690000	306000	306000	306000	306000	4186
63	20250110	183300	15066690000	306000	306000	306000	306000	0
64	20250110	183200	15066690000	306000	306000	306000	306000	0
65	20250110	183100	15066690000	306000	306000	306000	306000	0
66	20250110	183000	15066690000	306000	306000	306000	306000	0
67	20250110	182900	15066690000	306000	306000	306000	306000	0
68	20250110	182800	15066690000	306000	306000	306000	306000	0
69	20250110	182700	15066690000	306000	306000	306000	306000	0
70	20250110	182600	15066690000	306000	306000	306000	306000	0
71	20250110	182500	15066690000	306000	306000	306000	306000	0
72	20250110	182400	15066690000	306000	306000	306000	306000	0
73	20250110	182300	15066690000	306000	306000	306000	306000	0
74	20250110	182200	15066690000	306000	306000	306000	306000	0
75	20250110	182100	15066690000	306000	306000	306000	306000	0
76	20250110	182000	15066690000	306000	306000	306000	306000	0
77	20250110	181900	15066690000	306000	306000	306000	306000	0
78	20250110	181800	15066690000	306000	306000	306000	306000	0
79	20250110	181700	15066690000	306000	306000	306000	306000	0
80	20250110	181600	15066690000	306000	306000	306000	306000	0
81	20250110	181500	15066690000	306000	306000	306000	306000	0
82	20250110	181400	15066690000	306000	306000	306000	306000	0
83	20250110	181300	15066690000	306000	306000	306000	306000	0
84	20250110	181200	15066690000	306000	306000	306000	306000	0
85	20250110	181100	15066690000	306000	306000	306000	306000	0
86	20250110	181000	15066690000	306000	306000	306000	306000	0
87	20250110	180900	15066690000	306000	306000	306000	306000	0
88	20250110	180800	15066690000	306000	306000	306000	306000	0
89	20250110	180700	15066690000	306000	306000	306000	306000	0
90	20250110	180600	15066690000	306000	306000	306000	306000	0
91	20250110	180500	15066690000	306000	306000	306000	306000	0
92	20250110	180400	15066690000	306000	306000	306000	306000	4186
93	20250110	180300	15066690000	306000	306000	306000	306000	0
94	20250110	180200	15066690000	306000	306000	306000	306000	0
95	20250110	180100	15066690000	306000	306000	306000	306000	0
96	20250110	180000	15066690000	306000	306000	306000	306000	0
97	20250110	175900	15066690000	306000	306000	306000	306000	0
98	20250110	175800	15066690000	306000	306000	306000	306000	0
99	20250110	175700	15066690000	306000	306000	306000	306000	0
100	20250110	175600	15066690000	306000	306000	306000	306000	0
101	20250110	175500	15066690000	306000	306000	306000	306000	0
102	20250110	175400	15066690000	306000	306000	306000	306000	0
103	20250110	175300	15066690000	306000	306000	306000	306000	0
104	20250110	175200	15066690000	306000	306000	306000	306000	0
105	20250110	175100	15066690000	306000	306000	306000	306000	0
106	20250110	175000	15066690000	306000	306000	306000	306000	0
107	20250110	174900	15066690000	306000	306000	306000	306000	0
108	20250110	174800	15066690000	306000	306000	306000	306000	0
109	20250110	174700	15066690000	306000	306000	306000	306000	0
110	20250110	174600	15066690000	306000	306000	306000	306000	0
111	20250110	174500	15066690000	306000	306000	306000	306000	0
112	20250110	174400	15066690000	306000	306000	306000	306000	0
113	20250110	174300	15066690000	306000	306000	306000	306000	0
114	20250110	174200	15066690000	306000	306000	306000	306000	0
115	20250110	174100	15066690000	306000	306000	306000	306000	0
116	20250110	174000	15066690000	306000	306000	306000	306000	0
117	20250110	173900	15066690000	306000	306000	306000	306000	0
118	20250110	173800	15066690000	306000	306000	306000	306000	0
119	20250110	173700	15066690000	306000	306000	306000	306000	0
120	20250110	173600	15066690000	306000	306000	306000	306000	0
121	20250110	173500	15066690000	306000	306000	306000	306000	0
122	20250110	173400	15066690000	306000	306000	306000	306000	4186
123	20250110	173300	15066690000	306000	306000	306000	306000	0
124	20250110	173200	15066690000	306000	306000	306000	306000	0
125	20250110	173100	15066690000	306000	306000	306000	306000	0
126	20250110	173000	15066690000	306000	306000	306000	306000	0
127	20250110	172900	15066690000	306000	306000	306000	306000	0
128	20250110	172800	15066690000	306000	306000	306000	306000	0
129	20250110	172700	15066690000	306000	306000	306000	306000	0
130	20250110	172600	15066690000	306000	306000	306000	306000	0
131	20250110	172500	15066690000	306000	306000	306000	306000	0
132	20250110	172400	15066690000	306000	306000	306000	306000	0
133	20250110	172300	15066690000	306000	306000	306000	306000	0
134	20250110	172200	15066690000	306000	306000	306000	306000	0
135	20250110	172100	15066690000	306000	306000	306000	306000	0
136	20250110	172000	15066690000	306000	306000	306000	306000	0
137	20250110	171900	15066690000	306000	306000	306000	306000	0
138	20250110	171800	15066690000	306000	306000	306000	306000	0
139	20250110	171700	15066690000	306000	306000	306000	306000	0
140	20250110	171600	15066690000	306000	306000	306000	306000	0
141	20250110	171500	15066690000	306000	306000	306000	306000	0
142	20250110	171400	15066690000	306000	306000	306000	306000	0
143	20250110	171300	15066690000	306000	306000	306000	306000	0
144	20250110	171200	15066690000	306000	306000	306000	306000	0
145	20250110	171100	15066690000	306000	306000	306000	306000	0
146	20250110	171000	15066690000	306000	306000	306000	306000	0
147	20250110	170900	15066690000	306000	306000	306000	306000	0
148	20250110	170800	15066690000	306000	306000	306000	306000	0
149	20250110	170700	15066690000	306000	306000	306000	306000	0
150	20250110	170600	15066690000	306000	306000	306000	306000	0
151	20250110	170500	15066690000	306000	306000	306000	306000	0
152	20250110	170400	15066690000	306000	306000	306000	306000	4186
153	20250110	170300	15066690000	306000	306000	306000	306000	0
154	20250110	170200	15066690000	306000	306000	306000	306000	0
155	20250110	170100	15066690000	306000	306000	306000	306000	0
156	20250110	170000	15066690000	306000	306000	306000	306000	0
157	20250110	165900	15066690000	306000	306000	306000	306000	0
158	20250110	165800	15066690000	306000	306000	306000	306000	0
159	20250110	165700	15066690000	306000	306000	306000	306000	0
160	20250110	165600	15066690000	306000	306000	306000	306000	0
161	20250110	165500	15066690000	306000	306000	306000	306000	0
162	20250110	165400	15066690000	306000	306000	306000	306000	0
163	20250110	165300	15066690000	306000	306000	306000	306000	0
164	20250110	165200	15066690000	306000	306000	306000	306000	0
165	20250110	165100	15066690000	306000	306000	306000	306000	0
166	20250110	165000	15066690000	306000	306000	306000	306000	0
167	20250110	164900	15066690000	306000	306000	306000	306000	0
168	20250110	164800	15066690000	306000	306000	306000	306000	0
169	20250110	164700	15066690000	306000	306000	306000	306000	0
170	20250110	164600	15066690000	306000	306000	306000	306000	0
171	20250110	164500	15066690000	306000	306000	306000	306000	0
172	20250110	164400	15066690000	306000	306000	306000	306000	0
173	20250110	164300	15066690000	306000	306000	306000	306000	0
174	20250110	164200	15066690000	306000	306000	306000	306000	0
175	20250110	164100	15066690000	306000	306000	306000	306000	0
176	20250110	164000	15066690000	306000	306000	306000	306000	0
177	20250110	163900	15066690000	306000	306000	306000	306000	0
178	20250110	163800	15066690000	306000	306000	306000	306000	0
179	20250110	163700	15066690000	306000	306000	306000	306000	0
180	20250110	163600	15066690000	306000	306000	306000	306000	0
181	20250110	163500	15066690000	306000	306000	306000	306000	0
182	20250110	163400	15066690000	306000	306000	306000	306000	4186
183	20250110	163300	15066690000	306000	306000	306000	306000	0
184	20250110	163200	15066690000	306000	306000	306000	306000	0
185	20250110	163100	15066690000	306000	306000	306000	306000	0
186	20250110	163000	15066690000	306000	306000	306000	306000	0
187	20250110	162900	15066690000	306000	306000	306000	306000	0
188	20250110	162800	15066690000	306000	306000	306000	306000	0
189	20250110	162700	15066690000	306000	306000	306000	306000	0
190	20250110	162600	15066690000	306000	306000	306000	306000	0
191	20250110	162500	15066690000	306000	306000	306000	306000	0
192	20250110	162400	15066690000	306000	306000	306000	306000	0
193	20250110	162300	15066690000	306000	306000	306000	306000	0
194	20250110	162200	15066690000	306000	306000	306000	306000	0
195	20250110	162100	15066690000	306000	306000	306000	306000	0
196	20250110	162000	15066690000	306000	306000	306000	306000	0
197	20250110	161900	15066690000	306000	306000	306000	306000	0
198	20250110	161800	15066690000	306000	306000	306000	306000	0
199	20250110	161700	15066690000	306000	306000	306000	306000	0
200	20250110	161600	15066690000	306000	306000	306000	306000	0
201	20250110	161500	15066690000	306000	306000	306000	306000	0
202	20250110	161400	15066690000	306000	306000	306000	306000	0
203	20250110	161300	15066690000	306000	306000	306000	306000	0
204	20250110	161200	15066690000	306000	306000	306000	306000	0
205	20250110	161100	15066690000	306000	306000	306000	306000	0
206	20250110	161000	15066690000	306000	306000	306000	306000	0
207	20250110	160900	15066690000	306000	306000	306000	306000	0
208	20250110	160800	15066690000	306000	306000	306000	306000	0
209	20250110	160700	15066690000	306000	306000	306000	306000	0
210	20250110	160600	15066690000	306000	306000	306000	306000	0
211	20250110	160500	15066690000	306000	306000	306000	306000	0
212	20250110	160400	15066690000	306000	306000	306000	306000	4186
213	20250110	160300	15066690000	306000	306000	306000	306000	0
214	20250110	160200	15066690000	306000	306000	306000	306000	0
215	20250110	160100	15066690000	306000	306000	306000	306000	0
216	20250110	160000	15066690000	306000	306000	306000	306000	0
217	20250110	155900	15066690000	306000	306000	306000	306000	0
218	20250110	155800	15066690000	306000	306000	306000	306000	0
219	20250110	155700	15066690000	306000	306000	306000	306000	0
220	20250110	155600	15066690000	306000	306000	306000	306000	0
221	20250110	155500	15066690000	306000	306000	306000	306000	0
222	20250110	155400	15066690000	306000	306000	306000	306000	0
223	20250110	155300	15066690000	306000	306000	306000	306000	0
224	20250110	155200	15066690000	306000	306000	306000	306000	0
225	20250110	155100	15066690000	306000	306000	306000	306000	0
226	20250110	155000	15066690000	306000	306000	306000	306000	0
227	20250110	154900	15066690000	306000	306000	306000	306000	0
228	20250110	154800	15066690000	306000	306000	306000	306000	0
229	20250110	154700	15066690000	306000	306000	306000	306000	0
230	20250110	154600	15066690000	306000	306000	306000	306000	0
231	20250110	154500	15066690000	306000	306000	306000	306000	0
232	20250110	154400	15066690000	306000	306000	306000	306000	0
233	20250110	154300	15066690000	306000	306000	306000	306000	0
234	20250110	154200	15066690000	306000	306000	306000	306000	0
235	20250110	154100	15066690000	306000	306000	306000	306000	0
236	20250110	154000	15066690000	306000	306000	306000	306000	0
237	20250110	153900	15066690000	306000	306000	306000	306000	0
238	20250110	153800	15066690000	306000	306000	306000	306000	0
239	20250110	153700	15066690000	306000	306000	306000	306000	0
240	20250110	153600	15066690000	306000	306000	306000	306000	0
241	20250110	153500	15066690000	306000	306000	306000	306000	0
242	20250110	153400	15066690000	306000	306000	306000	306000	4186
243	20250110	153300	15066690000	306000	306000	306000	306000	0
244	20250110	153200	15066690000	306000	306000	306000	306000	0
245	20250110	153100	15066690000	306000	306000	306000	306000	0
246	20250110	153000	15066690000	306000	306000	306000	306000	4186
247	20250110	152900	13785774000	306500	306500	306500	306500	0
248	20250110	152800	13785774000	306500	306500	306500	306500	0
249	20250110	152700	13785774000	306500	306500	306500	306500	0
250	20250110	152600	13785774000	306500	306500	306500	306500	0
251	20250110	152500	13785774000	306500	306500	306500	306500	0
252	20250110	152400	13785774000	306500	306500	306500	306500	0
253	20250110	152300	13785774000	306500	306500	306500	306500	0
254	20250110	152200	13785774000	306500	306500	306500	306500	0
255	20250110	152100	13785774000	306500	306500	306500	306500	0
256	20250110	152000	13785774000	306500	306500	306500	306500	0
257	20250110	151900	13785774000	306500	306500	306500	306000	716
258	20250110	151800	13566565000	306500	306000	306500	306000	340
259	20250110	151700	13462380000	306000	306000	306500	306000	144
260	20250110	151600	13418302000	306500	306000	306500	306000	76
261	20250110	151500	13395017000	306000	306500	306500	306000	358
262	20250110	151400	13285337500	306500	306000	306500	306000	297
263	20250110	151300	13194343000	306500	306000	306500	306000	86
264	20250110	151200	13168017500	306000	306000	306500	306000	87
265	20250110	151100	13141381000	306500	306000	306500	306000	42
266	20250110	151000	13128526000	306000	306000	306500	306000	91
267	20250110	150900	13100660500	306500	306500	306500	306000	139
268	20250110	150800	13058068500	306000	306500	306500	306000	127
269	20250110	150700	13019186500	306000	306000	306500	306000	55
270	20250110	150600	13002348500	306000	306000	306500	306000	64
271	20250110	150500	12982755500	306000	306500	306500	306000	43
272	20250110	150400	12969588000	306000	306000	306500	306000	81
273	20250110	150300	12944783000	306000	306000	306500	306000	93
274	20250110	150200	12916297000	306000	306500	306500	306000	46
275	20250110	150100	12902217500	306500	306000	306500	306000	54
276	20250110	150000	12885674000	306000	306000	306500	306000	190
277	20250110	145900	12827464000	306000	306000	306500	306000	80
278	20250110	145800	12802980000	306000	306000	306500	306000	76
279	20250110	145700	12779702000	306500	306000	306500	306000	76
280	20250110	145600	12756420500	306000	306000	306500	306000	54
281	20250110	145500	12739895000	306000	306000	306500	306000	143
282	20250110	145400	12696074000	306000	306000	306500	306000	115
283	20250110	145300	12660845000	306000	306000	306500	306000	46
284	20250110	145200	12646766500	306000	306000	306500	306000	47
285	20250110	145100	12632368500	306500	306000	306500	306000	65
286	20250110	145000	12612470000	306000	306000	306500	306000	49
287	20250110	144900	12597468000	306000	306000	306500	306000	73
288	20250110	144800	12575119000	306000	306000	306500	306000	30
289	20250110	144700	12565932000	306500	306000	306500	306000	137
290	20250110	144600	12523948500	306500	306000	306500	306000	91
291	20250110	144500	12496067000	306500	306000	306500	306000	165
292	20250110	144400	12445514500	306000	306000	306500	306000	158
293	20250110	144300	12397104500	306000	306500	306500	306000	146
294	20250110	144200	12352380500	306500	306500	307000	306500	260
295	20250110	144100	12272689000	306500	306500	307000	306500	235
296	20250110	144000	12200661000	306500	306500	307000	306500	47
297	20250110	143900	12186255000	306500	306500	306500	306500	51
298	20250110	143800	12170623500	306500	306500	307000	306500	241
299	20250110	143700	12096755000	306500	306500	307000	306500	62
300	20250110	143600	12077747000	307000	306500	307000	306500	41
301	20250110	143500	12065180000	307000	306500	307000	306500	90
302	20250110	143400	12037588500	306500	306500	307000	306500	101
303	20250110	143300	12006628500	306500	306500	307000	306500	40
304	20250110	143200	11994368000	306500	306500	307000	306500	61
305	20250110	143100	11975669500	306500	306500	306500	306500	54
306	20250110	143000	11959118500	307000	306500	307000	306500	26
307	20250110	142900	11951147500	307000	306500	307000	306500	54
308	20250110	142800	11934593500	307000	306500	307000	306500	45
309	20250110	142700	11920799000	306500	306500	307000	306500	96
310	20250110	142600	11891374500	306500	307000	307000	306500	26
311	20250110	142500	11883401000	306500	306500	307000	306500	45
312	20250110	142400	11869607500	306500	306500	307000	306500	19
313	20250110	142300	11863783500	306500	306500	306500	306500	21
314	20250110	142200	11857347000	306500	306500	307000	306500	30
315	20250110	142100	11848151000	307000	306500	307000	306000	462
316	20250110	142000	11706545000	306000	306500	306500	306000	93
317	20250110	141900	11678050000	306500	306500	306500	306000	570
318	20250110	141800	11503370000	306000	306000	306500	306000	395
319	20250110	141700	11382330000	306000	306000	306500	306000	227
320	20250110	141600	11312793000	306000	306500	306500	306000	194
321	20250110	141500	11253355500	306000	306000	306500	306000	52
322	20250110	141400	11237442000	306500	306000	306500	306000	99
323	20250110	141300	11207144000	306000	306000	306500	306000	41
324	20250110	141200	11194591500	306000	306000	306500	306000	26
325	20250110	141100	11186635000	306000	306000	306500	306000	101
326	20250110	141000	11155698500	306500	306500	306500	306000	112
327	20250110	140900	11121400500	306500	306000	306500	306000	162
328	20250110	140800	11071761000	306000	306500	306500	306000	116
329	20250110	140700	11036249000	306000	306000	306500	306000	40
330	20250110	140600	11024007500	306000	306000	306500	306000	131
331	20250110	140500	10983872500	306000	306000	306500	306000	137
332	20250110	140400	10941947500	306000	306000	306000	306000	25
333	20250110	140300	10934297500	306000	306000	306500	306000	57
334	20250110	140200	10916854500	306000	306000	306500	306000	26
335	20250110	140100	10908895500	306000	306000	306500	306000	64
336	20250110	140000	10889302500	306500	306000	306500	306000	52
337	20250110	135900	10873376000	306000	306000	306500	306000	125
338	20250110	135800	10835069500	306000	306500	306500	306000	34
339	20250110	135700	10824660500	306000	306000	306500	306000	101
340	20250110	135600	10793750500	306000	306000	306000	306000	32
341	20250110	135500	10783958500	306000	306000	306500	306000	83
342	20250110	135400	10758552500	306000	306000	306500	306000	21
343	20250110	135300	10752125500	306000	306000	306500	306000	39
344	20250110	135200	10740188500	306000	306000	306500	306000	19
345	20250110	135100	10734372000	306500	306500	306500	306000	85
346	20250110	135000	10708354500	306000	306500	306500	306000	22
347	20250110	134900	10701619000	306500	306000	306500	306000	47
348	20250110	134800	10687232000	306000	306000	306500	306000	56
349	20250110	134700	10670094500	306000	306000	306500	306000	23
350	20250110	134600	10663055500	306500	306000	306500	306000	68
351	20250110	134500	10642226500	306000	306000	306500	306000	23
352	20250110	134400	10635187500	306500	306500	306500	306000	23
353	20250110	134300	10628148000	306500	306500	306500	306000	21
354	20250110	134200	10621720500	306000	306000	306500	306000	89
355	20250110	134100	10594482500	306000	306500	306500	306000	19
356	20250110	134000	10588664000	306000	306000	306500	306000	58
357	20250110	133900	10570904000	306000	306000	306500	306000	28
358	20250110	133800	10562335000	306000	306500	306500	306000	20
359	20250110	133700	10556213000	306500	306000	306500	306000	34
360	20250110	133600	10545808000	306500	306000	306500	306000	71
361	20250110	133500	10524078500	306000	306500	306500	306000	35
362	20250110	133400	10513362500	306500	306000	306500	306000	19
363	20250110	133300	10507545500	306500	306000	306500	306000	34
364	20250110	133200	10497138500	306500	306500	306500	306000	31
365	20250110	133100	10487648000	306000	306000	306500	306000	12
366	20250110	133000	10483975000	306000	306000	306500	306000	63
367	20250110	132900	10464677500	306500	306000	306500	306000	74
368	20250110	132800	10442029500	306000	306000	306500	306000	22
369	20250110	132700	10435295500	306000	306000	306500	306000	14
370	20250110	132600	10431007500	306000	306000	306500	306000	21
371	20250110	132500	10424580000	306000	306000	306500	306000	44
372	20250110	132400	10411100500	306000	306000	306500	306000	62
373	20250110	132300	10392126000	306000	306000	306500	306000	37
374	20250110	132200	10380795500	306500	306000	306500	306000	84
375	20250110	132100	10355087500	306500	306500	306500	306000	57
376	20250110	132000	10337621000	306500	306000	306500	306000	33
377	20250110	131900	10327522000	306500	306500	306500	306000	11
378	20250110	131800	10324152500	306000	306000	306500	306000	29
379	20250110	131700	10315274500	306500	306000	306500	306000	33
380	20250110	131600	10305170000	306000	306500	306500	306000	9
381	20250110	131500	10302414500	306000	306000	306500	306000	31
382	20250110	131400	10292923500	306500	306000	306500	306000	40
383	20250110	131300	10280675500	306000	306000	306500	306000	35
384	20250110	131200	10269955000	306000	306000	306500	306000	23
385	20250110	131100	10262915500	306500	306000	306500	306000	47
386	20250110	131000	10248520000	306000	306000	306500	306000	13
387	20250110	130900	10244540500	306000	306500	306500	306000	256
388	20250110	130800	10166201000	306000	306000	306500	306000	21
389	20250110	130700	10159771500	306000	306000	306000	306000	22
390	20250110	130600	10153039500	306500	306500	306500	306000	14
391	20250110	130500	10148750000	306000	306000	306500	306000	11
392	20250110	130400	10145383000	306500	306500	306500	306000	44
393	20250110	130300	10131904500	306000	306000	306500	306000	21
394	20250110	130200	10125472500	306000	306500	306500	306000	33
395	20250110	130100	10115363500	306500	306000	306500	306000	38
396	20250110	130000	10103723500	306000	306000	306500	306000	91
397	20250110	125900	10075858500	306000	306500	306500	306000	58
398	20250110	125800	10058094000	306500	306000	306500	306000	74
399	20250110	125700	10035425500	306000	306000	306500	306000	21
400	20250110	125600	10028996500	306500	306500	306500	306000	30
401	20250110	125500	10019808500	306000	306000	306500	306000	33
402	20250110	125400	10009698000	306500	306500	307000	306500	81
403	20250110	125300	9984871000	306500	306500	307000	306500	25
404	20250110	125200	9977208000	307000	306500	307000	306500	183
405	20250110	125100	9921105000	306500	306500	306500	306000	326
406	20250110	125000	9821198500	306500	306500	306500	306000	53
407	20250110	124900	9804966500	306000	306500	306500	306000	35
408	20250110	124800	9794252500	306500	306000	306500	306000	150
409	20250110	124700	9748284500	306500	306000	306500	306000	40
410	20250110	124600	9736036000	306000	306500	306500	306000	15
411	20250110	124500	9731443000	306000	306500	306500	306000	102
412	20250110	124400	9700194500	306500	306500	306500	306000	33
413	20250110	124300	9690089500	306000	306500	306500	306000	79
414	20250110	124200	9665911000	306500	306000	306500	306000	28
415	20250110	124100	9657337000	306000	306500	306500	306000	27
416	20250110	124000	9649069500	306000	306000	306500	306000	32
417	20250110	123900	9639276000	306000	306500	306500	306000	50
418	20250110	123800	9623967000	306500	306500	306500	306000	25
419	20250110	123700	9616312500	306000	306000	306500	306000	13
420	20250110	123600	9612332500	306500	306000	306500	306000	208
421	20250110	123500	9548599500	306500	306000	306500	306000	39
422	20250110	123400	9536662000	306000	306000	306500	306000	44
423	20250110	123300	9523193500	306000	306500	306500	306000	38
424	20250110	123200	9511554500	306000	306000	306500	306000	36
425	20250110	123100	9500536500	306000	306000	306500	306000	23
426	20250110	123000	9493496000	306500	306000	306500	306000	71
427	20250110	122900	9471765000	306000	306000	306500	306000	52
428	20250110	122800	9455852000	306500	306500	306500	306000	40
429	20250110	122700	9443601500	306000	306000	306500	306000	22
430	20250110	122600	9436862500	306500	306000	306500	306000	24
431	20250110	122500	9429510500	306500	306500	306500	306000	41
432	20250110	122400	9416957500	306000	306000	306500	306000	54
433	20250110	122300	9400419000	306500	306000	306500	306000	54
434	20250110	122200	9383893000	306500	306000	306500	306000	34
435	20250110	122100	9373486500	306500	306000	306500	306000	33
436	20250110	122000	9363387000	306500	306500	306500	306000	37
437	20250110	121900	9352057000	306500	306500	306500	306000	34
438	20250110	121800	9341644000	306000	306000	306500	306000	43
439	20250110	121700	9328483500	306000	306000	306500	306000	10
440	20250110	121600	9325420500	306500	306000	306500	306000	39
441	20250110	121500	9313475000	306000	306500	306500	306000	52
442	20250110	121400	9297545000	306000	306000	306500	306000	35
443	20250110	121300	9286827500	306000	306000	306500	306000	37
444	20250110	121200	9275500500	306000	305500	306500	305500	646
445	20250110	121100	9077823500	306000	305500	306000	305500	93
446	20250110	121000	9049386000	305500	306000	306000	305500	67
447	20250110	120900	9028912000	305500	305500	306000	305500	33
448	20250110	120800	9018824500	305500	305500	306000	305500	47
449	20250110	120700	9004465000	306000	306000	306000	305500	26
450	20250110	120600	8996519000	306000	305500	306000	305500	45
451	20250110	120500	8982764500	306000	306000	306000	305500	17
452	20250110	120400	8977565500	305500	306000	306000	305500	80
453	20250110	120300	8953123000	305500	305500	306000	305500	46
454	20250110	120200	8939060000	306000	305500	306000	305500	25
455	20250110	120100	8931421000	305500	305500	306000	305500	32
456	20250110	120000	8921638000	306000	305500	306000	305500	59
457	20250110	115900	8903605500	306000	306000	306000	305500	106
458	20250110	115800	8871221000	306000	305500	306000	305500	26
459	20250110	115700	8863276500	305500	305500	305500	305500	20
460	20250110	115600	8857166500	305500	306000	306000	305500	133
461	20250110	115500	8816502500	306000	305500	306000	305500	32
462	20250110	115400	8806718500	305500	306000	306000	305500	43
463	20250110	115300	8793569500	305500	306000	306000	305500	37
464	20250110	115200	8782264000	306000	305500	306000	305500	73
465	20250110	115100	8759943000	305500	305500	306000	305500	34
466	20250110	115000	8749550500	306000	306000	306000	305500	74
467	20250110	114900	8726934500	306000	306000	306000	305500	80
468	20250110	114800	8702485500	305500	306000	306000	305500	49
469	20250110	114700	8687510500	305500	305500	306000	305500	63
470	20250110	114600	8668258000	305500	306000	306000	305500	52
471	20250110	114500	8652358000	305500	305500	306000	305500	77
472	20250110	114400	8628819500	305500	305500	306000	305500	39
473	20250110	114300	8616904000	305500	305500	306000	305500	84
474	20250110	114200	8591229000	305500	305500	306000	305500	51
475	20250110	114100	8575647500	305500	305500	306000	305500	198
476	20250110	114000	8515153000	305500	306000	306000	305500	531
477	20250110	113900	8352677000	306000	306500	306500	306000	101
478	20250110	113800	8321770500	306000	306500	306500	306000	66
479	20250110	113700	8301570500	306000	306000	306000	306000	143
480	20250110	113600	8257812500	306000	306000	306500	306000	32
481	20250110	113500	8248016500	306000	306000	306000	306000	64
482	20250110	113400	8228432500	306000	306000	306500	306000	18
483	20250110	113300	8222923500	306000	306000	306000	306000	31
484	20250110	113200	8213437500	306000	306000	306500	306000	33
485	20250110	113100	8203338500	306000	306000	306000	306000	133
486	20250110	113000	8162640500	306000	306000	306500	306000	23
487	20250110	112900	8155602000	306000	306500	306500	306000	15
488	20250110	112800	8151009500	306000	306000	306500	306000	93
489	20250110	112700	8122525500	306000	306500	306500	306000	106
490	20250110	112600	8090085500	306000	306000	306000	306000	10
491	20250110	112500	8087025500	306000	306000	306000	306000	29
492	20250110	112400	8078151500	306000	306000	306500	306000	35
493	20250110	112300	8067440500	306000	306000	306000	306000	109
494	20250110	112200	8034086500	306000	306000	306500	306000	81
495	20250110	112100	8009287000	306000	306000	306500	306000	44
496	20250110	112000	7995822500	306000	306000	306500	306000	20
497	20250110	111900	7989701500	306000	306500	306500	306000	45
498	20250110	111800	7975924000	306000	306000	306000	306000	48
499	20250110	111700	7961236000	306000	306000	306500	306000	41
500	20250110	111600	7948689500	306000	306500	306500	306000	57
501	20250110	111500	7931246500	306000	306000	306500	306000	33
502	20250110	111400	7921148000	306000	306500	306500	306000	26
503	20250110	111300	7913190000	306000	306000	306500	306000	181
504	20250110	111200	7857803500	306500	306000	306500	306000	32
505	20250110	111100	7848011000	306000	306000	306500	306000	27
506	20250110	111000	7839748000	306000	306500	306500	306000	26
507	20250110	110900	7831790000	306000	306500	306500	306000	15
508	20250110	110800	7827196500	306000	306000	306500	306000	429
509	20250110	110700	7695718000	306000	306000	306500	306000	17
510	20250110	110600	7690515000	306000	306000	306500	306000	29
511	20250110	110500	7681640500	306000	306000	306500	306000	17
512	20250110	110400	7676438000	306000	306000	306500	306000	39
513	20250110	110300	7664497000	306000	306000	306500	306000	24
514	20250110	110200	7657151500	306000	306000	306000	306000	50
515	20250110	110100	7641851500	306000	306000	306500	306000	41
516	20250110	110000	7629302500	306000	305500	306000	305500	336
517	20250110	105900	7526498500	306000	305500	306000	305500	25
518	20250110	105800	7518856500	305500	306000	306000	305500	43
519	20250110	105700	7505715500	305500	306000	306000	305500	38
520	20250110	105600	7494097500	305500	306000	306500	305500	95
521	20250110	105500	7465027500	306000	306000	306000	306000	20
522	20250110	105400	7458907500	306000	305500	306000	305500	113
523	20250110	105300	7424334500	306000	306000	306500	306000	480
524	20250110	105200	7277308500	306000	306000	306500	306000	128
525	20250110	105100	7238140000	306500	306000	306500	306000	84
526	20250110	105000	7212435500	306000	305500	306000	305500	360
527	20250110	104900	7102285000	305500	306000	306000	305500	34
528	20250110	104800	7091892500	306000	306000	306000	305500	200
529	20250110	104700	7030697500	305500	305500	306000	305500	25
530	20250110	104600	7023055500	305500	305500	306000	305500	59
531	20250110	104500	7005015500	306000	306000	306000	305500	70
532	20250110	104400	6983606000	305500	306000	306000	305500	78
533	20250110	104300	6959770000	306000	306000	306000	305500	103
534	20250110	104200	6928269000	305500	305500	306000	305500	72
535	20250110	104100	6906252000	306000	305500	306000	305500	54
536	20250110	104000	6889741500	305500	305500	306000	305500	82
537	20250110	103900	6864658500	305500	305500	306000	305500	135
538	20250110	103800	6823364000	305500	306000	306000	305500	41
539	20250110	103700	6810829000	305500	306000	306000	305500	386
540	20250110	103600	6692905500	305500	306000	306000	305500	82
541	20250110	103500	6667845500	305500	305500	306000	305500	99
542	20250110	103400	6637582500	305500	305500	306000	305500	58
543	20250110	103300	6619863000	306000	306000	306000	305500	60
544	20250110	103200	6601530000	305500	305500	306000	305500	356
545	20250110	103100	6492655500	306000	305500	306000	305500	79
546	20250110	103000	6468511000	306000	306000	306500	305500	1861
547	20250110	102900	5899013500	306500	306000	306500	306000	123
548	20250110	102800	5861360000	306000	306500	306500	306000	12
549	20250110	102700	5857686500	306500	306500	306500	306000	53
550	20250110	102600	5841466000	306000	306500	306500	306000	26
551	20250110	102500	5833507000	306000	306500	306500	306000	64
552	20250110	102400	5813921000	306000	306000	306500	306000	102
553	20250110	102300	5782708000	306000	306500	306500	306000	97
554	20250110	102200	5753014000	306500	306500	306500	306000	115
555	20250110	102100	5717821000	306000	306500	306500	306000	69
556	20250110	102000	5696706500	306500	306000	306500	306000	51
557	20250110	101900	5681099000	306000	306500	306500	306000	25
558	20250110	101800	5673438500	306000	306000	306500	306000	36
559	20250110	101700	5662418000	306500	306500	306500	306000	19
560	20250110	101600	5656601500	306000	306000	306500	306000	23
561	20250110	101500	5649561000	306500	306000	306500	306000	92
562	20250110	101400	5621395500	306500	306000	306500	306000	197
563	20250110	101300	5561023000	306000	306500	306500	306000	85
564	20250110	101200	5535010000	306500	307000	307000	306000	386
565	20250110	101100	5416702500	307000	306500	307000	306500	406
566	20250110	101000	5292262500	306500	306500	307000	306500	228
567	20250110	100900	5222379000	306500	306500	307000	306500	26
568	20250110	100800	5214406000	306500	306500	307000	306500	41
569	20250110	100700	5201833000	306500	306500	306500	306500	41
570	20250110	100600	5189266500	306500	306500	307000	306500	100
571	20250110	100500	5158596000	307000	307000	307000	306500	97
572	20250110	100400	5128828000	306500	307000	307000	306500	231
573	20250110	100300	5057918500	307000	307000	307500	307000	24
574	20250110	100200	5050550000	307000	307000	307500	307000	16
575	20250110	100100	5045637500	307500	307000	307500	307000	14
576	20250110	100000	5041337000	307000	307000	307500	307000	41
577	20250110	095900	5028747500	307500	306500	307500	306500	268
578	20250110	095800	4946388000	307000	307000	307000	306500	702
579	20250110	095700	4730877000	307000	306500	307000	306500	20
580	20250110	095600	4724741000	306500	307000	307000	306500	4
581	20250110	095500	4723514000	306500	306500	307000	306500	13
582	20250110	095400	4719525000	306500	306000	307000	306000	107
583	20250110	095300	4686729500	306500	306000	306500	306000	653
584	20250110	095200	4486623000	306000	306000	306500	306000	95
585	20250110	095100	4457528000	306000	306500	306500	306000	61
586	20250110	095000	4438860000	306500	306000	306500	306000	77
587	20250110	094900	4415267000	306500	306000	306500	306000	30
588	20250110	094800	4406082000	306000	306000	306000	306000	49
589	20250110	094700	4391088000	306000	306000	306500	306000	53
590	20250110	094600	4374852000	306000	306500	306500	306000	15
591	20250110	094500	4370259000	306000	306000	306500	306000	15
592	20250110	094400	4365668500	306500	306500	306500	306000	113
593	20250110	094300	4331035000	306500	306500	306500	306000	175
594	20250110	094200	4277403000	306500	306000	306500	305500	527
595	20250110	094100	4116160500	305500	305500	306000	305500	132
596	20250110	094000	4075791000	306000	306000	306000	305500	35
597	20250110	093900	4065091000	306000	306000	306000	305500	160
598	20250110	093800	4016179500	306000	306000	306000	305500	930
599	20250110	093700	3731613500	306000	306500	306500	306000	639
600	20250110	093600	3535819000	306500	307000	307000	306500	1514
601	20250110	093500	3071767500	306500	307000	307000	306500	124
602	20250110	093400	3033704000	306500	306500	307000	306500	198
603	20250110	093300	2973015000	307000	307000	307000	306500	339
604	20250110	093200	2868954500	306500	307000	307000	306500	51
605	20250110	093100	2853310500	307000	307000	307000	306500	60
606	20250110	093000	2834897000	307000	307000	307000	306500	87
607	20250110	092900	2808188500	307000	306500	307000	306500	170
608	20250110	092800	2756018500	307000	307000	307000	306500	91
609	20250110	092700	2728090000	306500	307000	307000	306500	52
610	20250110	092600	2712135000	307000	307500	307500	306500	469
611	20250110	092500	2568170500	307500	307000	307500	307000	10
612	20250110	092400	2565096000	307500	307000	307500	307000	5
613	20250110	092300	2563559000	307000	307000	307000	307000	208
614	20250110	092200	2499703000	307500	307000	307500	307000	146
615	20250110	092100	2454814000	307000	307000	307500	306500	356
616	20250110	092000	2345526000	307000	307000	307500	306500	1389
617	20250110	091900	1919072000	307000	307500	307500	307000	59
618	20250110	091800	1900936000	307000	307500	308000	307000	283
619	20250110	091700	1813931000	307500	307500	308000	307000	193
620	20250110	091600	1754581000	307500	308000	308000	307000	548
621	20250110	091500	1586033000	308000	308000	308000	307500	254
622	20250110	091400	1507873000	308000	308000	308000	307500	932
623	20250110	091300	1221050000	307500	308500	308500	307500	834
624	20250110	091200	964131000	308000	308500	308500	308000	100
625	20250110	091100	933285500	308500	308500	308500	308500	75
626	20250110	091000	910148000	308500	308500	308500	308000	489
627	20250110	090900	759296000	308500	309000	309000	308000	404
628	20250110	090800	634670000	309000	309500	309500	309000	124
629	20250110	090700	596353000	309000	309000	309500	309000	56
630	20250110	090600	579046500	309000	309000	309500	309000	413
631	20250110	090500	451428000	309500	309500	309500	309000	25
632	20250110	090400	443700500	309500	310500	310500	309000	175
633	20250110	090300	389556000	310000	311000	311000	310000	90
634	20250110	090200	361623000	311000	311500	311500	310000	255
635	20250110	090100	282414000	311500	310500	311500	309500	324
636	20250110	090000	181745500	310500	309500	310500	309000	580