KissMeData/101360/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201000	22145783950	28550	28550	28550	28550	8964
3	20250116	200900	22145783950	28550	28550	28550	28550	0
4	20250116	200800	22145783950	28550	28550	28550	28550	0
5	20250116	200700	22145783950	28550	28550	28550	28550	0
6	20250116	200600	22145783950	28550	28550	28550	28550	0
7	20250116	200500	22145783950	28550	28550	28550	28550	0
8	20250116	200400	22145783950	28550	28550	28550	28550	0
9	20250116	200300	22145783950	28550	28550	28550	28550	0
10	20250116	200200	22145783950	28550	28550	28550	28550	0
11	20250116	200100	22145783950	28550	28550	28550	28550	0
12	20250116	200000	22145783950	28550	28550	28550	28550	0
13	20250116	195900	22145783950	28550	28550	28550	28550	0
14	20250116	195800	22145783950	28550	28550	28550	28550	0
15	20250116	195700	22145783950	28550	28550	28550	28550	0
16	20250116	195600	22145783950	28550	28550	28550	28550	0
17	20250116	195500	22145783950	28550	28550	28550	28550	0
18	20250116	195400	22145783950	28550	28550	28550	28550	0
19	20250116	195300	22145783950	28550	28550	28550	28550	0
20	20250116	195200	22145783950	28550	28550	28550	28550	0
21	20250116	195100	22145783950	28550	28550	28550	28550	0
22	20250116	195000	22145783950	28550	28550	28550	28550	0
23	20250116	194900	22145783950	28550	28550	28550	28550	0
24	20250116	194800	22145783950	28550	28550	28550	28550	0
25	20250116	194700	22145783950	28550	28550	28550	28550	0
26	20250116	194600	22145783950	28550	28550	28550	28550	0
27	20250116	194500	22145783950	28550	28550	28550	28550	0
28	20250116	194400	22145783950	28550	28550	28550	28550	0
29	20250116	194300	22145783950	28550	28550	28550	28550	0
30	20250116	194200	22145783950	28550	28550	28550	28550	0
31	20250116	194100	22145783950	28550	28550	28550	28550	0
32	20250116	194000	22145783950	28550	28550	28550	28550	8964
33	20250116	193900	22145783950	28550	28550	28550	28550	0
34	20250116	193800	22145783950	28550	28550	28550	28550	0
35	20250116	193700	22145783950	28550	28550	28550	28550	0
36	20250116	193600	22145783950	28550	28550	28550	28550	0
37	20250116	193500	22145783950	28550	28550	28550	28550	0
38	20250116	193400	22145783950	28550	28550	28550	28550	0
39	20250116	193300	22145783950	28550	28550	28550	28550	0
40	20250116	193200	22145783950	28550	28550	28550	28550	0
41	20250116	193100	22145783950	28550	28550	28550	28550	0
42	20250116	193000	22145783950	28550	28550	28550	28550	0
43	20250116	192900	22145783950	28550	28550	28550	28550	0
44	20250116	192800	22145783950	28550	28550	28550	28550	0
45	20250116	192700	22145783950	28550	28550	28550	28550	0
46	20250116	192600	22145783950	28550	28550	28550	28550	0
47	20250116	192500	22145783950	28550	28550	28550	28550	0
48	20250116	192400	22145783950	28550	28550	28550	28550	0
49	20250116	192300	22145783950	28550	28550	28550	28550	0
50	20250116	192200	22145783950	28550	28550	28550	28550	0
51	20250116	192100	22145783950	28550	28550	28550	28550	0
52	20250116	192000	22145783950	28550	28550	28550	28550	0
53	20250116	191900	22145783950	28550	28550	28550	28550	0
54	20250116	191800	22145783950	28550	28550	28550	28550	0
55	20250116	191700	22145783950	28550	28550	28550	28550	0
56	20250116	191600	22145783950	28550	28550	28550	28550	0
57	20250116	191500	22145783950	28550	28550	28550	28550	0
58	20250116	191400	22145783950	28550	28550	28550	28550	0
59	20250116	191300	22145783950	28550	28550	28550	28550	0
60	20250116	191200	22145783950	28550	28550	28550	28550	0
61	20250116	191100	22145783950	28550	28550	28550	28550	0
62	20250116	191000	22145783950	28550	28550	28550	28550	8964
63	20250116	190900	22145783950	28550	28550	28550	28550	0
64	20250116	190800	22145783950	28550	28550	28550	28550	0
65	20250116	190700	22145783950	28550	28550	28550	28550	0
66	20250116	190600	22145783950	28550	28550	28550	28550	0
67	20250116	190500	22145783950	28550	28550	28550	28550	0
68	20250116	190400	22145783950	28550	28550	28550	28550	0
69	20250116	190300	22145783950	28550	28550	28550	28550	0
70	20250116	190200	22145783950	28550	28550	28550	28550	0
71	20250116	190100	22145783950	28550	28550	28550	28550	0
72	20250116	190000	22145783950	28550	28550	28550	28550	0
73	20250116	185900	22145783950	28550	28550	28550	28550	0
74	20250116	185800	22145783950	28550	28550	28550	28550	0
75	20250116	185700	22145783950	28550	28550	28550	28550	0
76	20250116	185600	22145783950	28550	28550	28550	28550	0
77	20250116	185500	22145783950	28550	28550	28550	28550	0
78	20250116	185400	22145783950	28550	28550	28550	28550	0
79	20250116	185300	22145783950	28550	28550	28550	28550	0
80	20250116	185200	22145783950	28550	28550	28550	28550	0
81	20250116	185100	22145783950	28550	28550	28550	28550	0
82	20250116	185000	22145783950	28550	28550	28550	28550	0
83	20250116	184900	22145783950	28550	28550	28550	28550	0
84	20250116	184800	22145783950	28550	28550	28550	28550	0
85	20250116	184700	22145783950	28550	28550	28550	28550	0
86	20250116	184600	22145783950	28550	28550	28550	28550	0
87	20250116	184500	22145783950	28550	28550	28550	28550	0
88	20250116	184400	22145783950	28550	28550	28550	28550	0
89	20250116	184300	22145783950	28550	28550	28550	28550	0
90	20250116	184200	22145783950	28550	28550	28550	28550	0
91	20250116	184100	22145783950	28550	28550	28550	28550	0
92	20250116	184000	22145783950	28550	28550	28550	28550	8964
93	20250116	183900	22145783950	28550	28550	28550	28550	0
94	20250116	183800	22145783950	28550	28550	28550	28550	0
95	20250116	183700	22145783950	28550	28550	28550	28550	0
96	20250116	183600	22145783950	28550	28550	28550	28550	0
97	20250116	183500	22145783950	28550	28550	28550	28550	0
98	20250116	183400	22145783950	28550	28550	28550	28550	0
99	20250116	183300	22145783950	28550	28550	28550	28550	0
100	20250116	183200	22145783950	28550	28550	28550	28550	0
101	20250116	183100	22145783950	28550	28550	28550	28550	0
102	20250116	183000	22145783950	28550	28550	28550	28550	0
103	20250116	182900	22145783950	28550	28550	28550	28550	0
104	20250116	182800	22145783950	28550	28550	28550	28550	0
105	20250116	182700	22145783950	28550	28550	28550	28550	0
106	20250116	182600	22145783950	28550	28550	28550	28550	0
107	20250116	182500	22145783950	28550	28550	28550	28550	0
108	20250116	182400	22145783950	28550	28550	28550	28550	0
109	20250116	182300	22145783950	28550	28550	28550	28550	0
110	20250116	182200	22145783950	28550	28550	28550	28550	0
111	20250116	182100	22145783950	28550	28550	28550	28550	0
112	20250116	182000	22145783950	28550	28550	28550	28550	0
113	20250116	181900	22145783950	28550	28550	28550	28550	0
114	20250116	181800	22145783950	28550	28550	28550	28550	0
115	20250116	181700	22145783950	28550	28550	28550	28550	0
116	20250116	181600	22145783950	28550	28550	28550	28550	0
117	20250116	181500	22145783950	28550	28550	28550	28550	0
118	20250116	181400	22145783950	28550	28550	28550	28550	0
119	20250116	181300	22145783950	28550	28550	28550	28550	0
120	20250116	181200	22145783950	28550	28550	28550	28550	0
121	20250116	181100	22145783950	28550	28550	28550	28550	0
122	20250116	181000	22145783950	28550	28550	28550	28550	8964
123	20250116	180900	22145783950	28550	28550	28550	28550	0
124	20250116	180800	22145783950	28550	28550	28550	28550	0
125	20250116	180700	22145783950	28550	28550	28550	28550	0
126	20250116	180600	22145783950	28550	28550	28550	28550	0
127	20250116	180500	22145783950	28550	28550	28550	28550	0
128	20250116	180400	22145783950	28550	28550	28550	28550	0
129	20250116	180300	22145783950	28550	28550	28550	28550	0
130	20250116	180200	22145783950	28550	28550	28550	28550	0
131	20250116	180100	22145783950	28550	28550	28550	28550	0
132	20250116	180000	22145783950	28550	28550	28550	28550	0
133	20250116	175900	22145783950	28550	28550	28550	28550	0
134	20250116	175800	22145783950	28550	28550	28550	28550	0
135	20250116	175700	22145783950	28550	28550	28550	28550	0
136	20250116	175600	22145783950	28550	28550	28550	28550	0
137	20250116	175500	22145783950	28550	28550	28550	28550	0
138	20250116	175400	22145783950	28550	28550	28550	28550	0
139	20250116	175300	22145783950	28550	28550	28550	28550	0
140	20250116	175200	22145783950	28550	28550	28550	28550	0
141	20250116	175100	22145783950	28550	28550	28550	28550	0
142	20250116	175000	22145783950	28550	28550	28550	28550	0
143	20250116	174900	22145783950	28550	28550	28550	28550	0
144	20250116	174800	22145783950	28550	28550	28550	28550	0
145	20250116	174700	22145783950	28550	28550	28550	28550	0
146	20250116	174600	22145783950	28550	28550	28550	28550	0
147	20250116	174500	22145783950	28550	28550	28550	28550	0
148	20250116	174400	22145783950	28550	28550	28550	28550	0
149	20250116	174300	22145783950	28550	28550	28550	28550	0
150	20250116	174200	22145783950	28550	28550	28550	28550	0
151	20250116	174100	22145783950	28550	28550	28550	28550	0
152	20250116	174000	22145783950	28550	28550	28550	28550	8964
153	20250116	173900	22145783950	28550	28550	28550	28550	0
154	20250116	173800	22145783950	28550	28550	28550	28550	0
155	20250116	173700	22145783950	28550	28550	28550	28550	0
156	20250116	173600	22145783950	28550	28550	28550	28550	0
157	20250116	173500	22145783950	28550	28550	28550	28550	0
158	20250116	173400	22145783950	28550	28550	28550	28550	0
159	20250116	173300	22145783950	28550	28550	28550	28550	0
160	20250116	173200	22145783950	28550	28550	28550	28550	0
161	20250116	173100	22145783950	28550	28550	28550	28550	0
162	20250116	173000	22145783950	28550	28550	28550	28550	0
163	20250116	172900	22145783950	28550	28550	28550	28550	0
164	20250116	172800	22145783950	28550	28550	28550	28550	0
165	20250116	172700	22145783950	28550	28550	28550	28550	0
166	20250116	172600	22145783950	28550	28550	28550	28550	0
167	20250116	172500	22145783950	28550	28550	28550	28550	0
168	20250116	172400	22145783950	28550	28550	28550	28550	0
169	20250116	172300	22145783950	28550	28550	28550	28550	0
170	20250116	172200	22145783950	28550	28550	28550	28550	0
171	20250116	172100	22145783950	28550	28550	28550	28550	0
172	20250116	172000	22145783950	28550	28550	28550	28550	0
173	20250116	171900	22145783950	28550	28550	28550	28550	0
174	20250116	171800	22145783950	28550	28550	28550	28550	0
175	20250116	171700	22145783950	28550	28550	28550	28550	0
176	20250116	171600	22145783950	28550	28550	28550	28550	0
177	20250116	171500	22145783950	28550	28550	28550	28550	0
178	20250116	171400	22145783950	28550	28550	28550	28550	0
179	20250116	171300	22145783950	28550	28550	28550	28550	0
180	20250116	171200	22145783950	28550	28550	28550	28550	0
181	20250116	171100	22145783950	28550	28550	28550	28550	0
182	20250116	171000	22145783950	28550	28550	28550	28550	8964
183	20250116	170900	22145783950	28550	28550	28550	28550	0
184	20250116	170800	22145783950	28550	28550	28550	28550	0
185	20250116	170700	22145783950	28550	28550	28550	28550	0
186	20250116	170600	22145783950	28550	28550	28550	28550	0
187	20250116	170500	22145783950	28550	28550	28550	28550	0
188	20250116	170400	22145783950	28550	28550	28550	28550	0
189	20250116	170300	22145783950	28550	28550	28550	28550	0
190	20250116	170200	22145783950	28550	28550	28550	28550	0
191	20250116	170100	22145783950	28550	28550	28550	28550	0
192	20250116	170000	22145783950	28550	28550	28550	28550	0
193	20250116	165900	22145783950	28550	28550	28550	28550	0
194	20250116	165800	22145783950	28550	28550	28550	28550	0
195	20250116	165700	22145783950	28550	28550	28550	28550	0
196	20250116	165600	22145783950	28550	28550	28550	28550	0
197	20250116	165500	22145783950	28550	28550	28550	28550	0
198	20250116	165400	22145783950	28550	28550	28550	28550	0
199	20250116	165300	22145783950	28550	28550	28550	28550	0
200	20250116	165200	22145783950	28550	28550	28550	28550	0
201	20250116	165100	22145783950	28550	28550	28550	28550	0
202	20250116	165000	22145783950	28550	28550	28550	28550	0
203	20250116	164900	22145783950	28550	28550	28550	28550	0
204	20250116	164800	22145783950	28550	28550	28550	28550	0
205	20250116	164700	22145783950	28550	28550	28550	28550	0
206	20250116	164600	22145783950	28550	28550	28550	28550	0
207	20250116	164500	22145783950	28550	28550	28550	28550	0
208	20250116	164400	22145783950	28550	28550	28550	28550	0
209	20250116	164300	22145783950	28550	28550	28550	28550	0
210	20250116	164200	22145783950	28550	28550	28550	28550	0
211	20250116	164100	22145783950	28550	28550	28550	28550	0
212	20250116	164000	22145783950	28550	28550	28550	28550	8964
213	20250116	163900	22145783950	28550	28550	28550	28550	0
214	20250116	163800	22145783950	28550	28550	28550	28550	0
215	20250116	163700	22145783950	28550	28550	28550	28550	0
216	20250116	163600	22145783950	28550	28550	28550	28550	0
217	20250116	163500	22145783950	28550	28550	28550	28550	0
218	20250116	163400	22145783950	28550	28550	28550	28550	0
219	20250116	163300	22145783950	28550	28550	28550	28550	0
220	20250116	163200	22145783950	28550	28550	28550	28550	0
221	20250116	163100	22145783950	28550	28550	28550	28550	0
222	20250116	163000	22145783950	28550	28550	28550	28550	0
223	20250116	162900	22145783950	28550	28550	28550	28550	0
224	20250116	162800	22145783950	28550	28550	28550	28550	0
225	20250116	162700	22145783950	28550	28550	28550	28550	0
226	20250116	162600	22145783950	28550	28550	28550	28550	0
227	20250116	162500	22145783950	28550	28550	28550	28550	0
228	20250116	162400	22145783950	28550	28550	28550	28550	0
229	20250116	162300	22145783950	28550	28550	28550	28550	0
230	20250116	162200	22145783950	28550	28550	28550	28550	0
231	20250116	162100	22145783950	28550	28550	28550	28550	0
232	20250116	162000	22145783950	28550	28550	28550	28550	0
233	20250116	161900	22145783950	28550	28550	28550	28550	0
234	20250116	161800	22145783950	28550	28550	28550	28550	0
235	20250116	161700	22145783950	28550	28550	28550	28550	0
236	20250116	161600	22145783950	28550	28550	28550	28550	0
237	20250116	161500	22145783950	28550	28550	28550	28550	0
238	20250116	161400	22145783950	28550	28550	28550	28550	0
239	20250116	161300	22145783950	28550	28550	28550	28550	0
240	20250116	161200	22145783950	28550	28550	28550	28550	0
241	20250116	161100	22145783950	28550	28550	28550	28550	0
242	20250116	161000	22145783950	28550	28550	28550	28550	8964
243	20250116	160900	22145783950	28550	28550	28550	28550	0
244	20250116	160800	22145783950	28550	28550	28550	28550	0
245	20250116	160700	22145783950	28550	28550	28550	28550	0
246	20250116	160600	22145783950	28550	28550	28550	28550	0
247	20250116	160500	22145783950	28550	28550	28550	28550	0
248	20250116	160400	22145783950	28550	28550	28550	28550	0
249	20250116	160300	22145783950	28550	28550	28550	28550	0
250	20250116	160200	22145783950	28550	28550	28550	28550	0
251	20250116	160100	22145783950	28550	28550	28550	28550	0
252	20250116	160000	22145783950	28550	28550	28550	28550	0
253	20250116	155900	22145783950	28550	28550	28550	28550	0
254	20250116	155800	22145783950	28550	28550	28550	28550	0
255	20250116	155700	22145783950	28550	28550	28550	28550	0
256	20250116	155600	22145783950	28550	28550	28550	28550	0
257	20250116	155500	22145783950	28550	28550	28550	28550	0
258	20250116	155400	22145783950	28550	28550	28550	28550	0
259	20250116	155300	22145783950	28550	28550	28550	28550	0
260	20250116	155200	22145783950	28550	28550	28550	28550	0
261	20250116	155100	22145783950	28550	28550	28550	28550	0
262	20250116	155000	22145783950	28550	28550	28550	28550	0
263	20250116	154900	22145783950	28550	28550	28550	28550	0
264	20250116	154800	22145783950	28550	28550	28550	28550	0
265	20250116	154700	22145783950	28550	28550	28550	28550	0
266	20250116	154600	22145783950	28550	28550	28550	28550	0
267	20250116	154500	22145783950	28550	28550	28550	28550	0
268	20250116	154400	22145783950	28550	28550	28550	28550	0
269	20250116	154300	22145783950	28550	28550	28550	28550	0
270	20250116	154200	22145783950	28550	28550	28550	28550	0
271	20250116	154100	22145783950	28550	28550	28550	28550	0
272	20250116	154000	22145783950	28550	28550	28550	28550	8964
273	20250116	153900	22145783950	28550	28550	28550	28550	0
274	20250116	153800	22145783950	28550	28550	28550	28550	0
275	20250116	153700	22145783950	28550	28550	28550	28550	0
276	20250116	153600	22145783950	28550	28550	28550	28550	0
277	20250116	153500	22145783950	28550	28550	28550	28550	0
278	20250116	153400	22145783950	28550	28550	28550	28550	0
279	20250116	153300	22145783950	28550	28550	28550	28550	0
280	20250116	153200	22145783950	28550	28550	28550	28550	0
281	20250116	153100	22145783950	28550	28550	28550	28550	0
282	20250116	153000	22145783950	28550	28550	28550	28550	8964
283	20250116	152900	21889861750	28600	28600	28600	28600	0
284	20250116	152800	21889861750	28600	28600	28600	28600	0
285	20250116	152700	21889861750	28600	28600	28600	28600	0
286	20250116	152600	21889861750	28600	28600	28600	28600	0
287	20250116	152500	21889861750	28600	28600	28600	28600	0
288	20250116	152400	21889861750	28600	28600	28600	28600	0
289	20250116	152300	21889861750	28600	28600	28600	28600	0
290	20250116	152200	21889861750	28600	28600	28600	28600	0
291	20250116	152100	21889861750	28600	28600	28600	28600	0
292	20250116	152000	21889861750	28600	28600	28600	28600	0
293	20250116	151900	21889861750	28600	28550	28600	28500	579
294	20250116	151800	21873359550	28550	28600	28600	28500	1351
295	20250116	151700	21834807650	28600	28500	28600	28500	542
296	20250116	151600	21819333100	28550	28550	28600	28500	317
297	20250116	151500	21810272850	28550	28500	28600	28500	560
298	20250116	151400	21794272200	28500	28600	28650	28500	2275
299	20250116	151300	21729280000	28650	28600	28650	28600	1475
300	20250116	151200	21687090900	28550	28550	28600	28550	380
301	20250116	151100	21676234500	28600	28500	28600	28500	2685
302	20250116	151000	21599584550	28500	28550	28550	28450	1994
303	20250116	150900	21542745900	28550	28550	28550	28500	293
304	20250116	150800	21534380800	28550	28450	28550	28450	883
305	20250116	150700	21509215400	28500	28450	28600	28450	1755
306	20250116	150600	21459156050	28450	28400	28500	28350	2809
307	20250116	150500	21379317000	28400	28450	28450	28400	1886
308	20250116	150400	21325713050	28500	28450	28500	28450	617
309	20250116	150300	21308152800	28500	28500	28500	28500	857
310	20250116	150200	21283728300	28550	28500	28550	28500	74
311	20250116	150100	21281618650	28500	28600	28600	28500	919
312	20250116	150000	21255397800	28600	28700	28700	28550	2008
313	20250116	145900	21197987750	28600	28650	28700	28600	456
314	20250116	145800	21184921200	28650	28700	28700	28600	527
315	20250116	145700	21169824450	28700	28700	28700	28700	51
316	20250116	145600	21168360750	28750	28700	28750	28650	589
317	20250116	145500	21151456600	28700	28700	28700	28650	469
318	20250116	145400	21137996350	28700	28700	28700	28650	26
319	20250116	145300	21137250250	28650	28700	28700	28650	231
320	20250116	145200	21130620600	28700	28650	28700	28650	824
321	20250116	145100	21106993800	28650	28650	28700	28650	128
322	20250116	145000	21103326400	28650	28650	28700	28650	943
323	20250116	144900	21076306700	28700	28700	28700	28650	97
324	20250116	144800	21073523250	28700	28650	28700	28650	103
325	20250116	144700	21070568250	28700	28650	28700	28650	22
326	20250116	144600	21069937450	28650	28700	28700	28650	495
327	20250116	144500	21055743300	28600	28700	28700	28600	222
328	20250116	144400	21049380850	28650	28650	28650	28650	142
329	20250116	144300	21045312550	28650	28700	28700	28650	202
330	20250116	144200	21039519500	28700	28650	28700	28650	223
331	20250116	144100	21033130500	28650	28650	28700	28550	402
332	20250116	144000	21021612200	28650	28650	28650	28550	242
333	20250116	143900	21014687450	28550	28550	28650	28550	390
334	20250116	143800	21003528250	28550	28650	28650	28550	440
335	20250116	143700	20990963300	28550	28650	28650	28550	387
336	20250116	143600	20979888800	28650	28600	28650	28600	153
337	20250116	143500	20975511500	28600	28650	28650	28600	771
338	20250116	143400	20953422750	28650	28550	28650	28550	276
339	20250116	143300	20945533700	28550	28600	28600	28500	159
340	20250116	143200	20940988700	28600	28600	28600	28500	458
341	20250116	143100	20927894000	28600	28600	28600	28500	260
342	20250116	143000	20920467050	28600	28600	28600	28550	163
343	20250116	142900	20915812000	28550	28500	28550	28500	174
344	20250116	142800	20910847250	28500	28600	28600	28500	176
345	20250116	142700	20905826150	28600	28600	28600	28550	141
346	20250116	142600	20901793600	28600	28600	28600	28500	919
347	20250116	142500	20875538750	28600	28550	28600	28550	630
348	20250116	142400	20857547950	28550	28450	28550	28450	474
349	20250116	142300	20844043750	28450	28450	28500	28450	220
350	20250116	142200	20837783150	28450	28500	28500	28450	73
351	20250116	142100	20835703150	28450	28500	28500	28450	242
352	20250116	142000	20828806200	28450	28450	28450	28450	523
353	20250116	141900	20813926850	28450	28400	28450	28400	306
354	20250116	141800	20805224750	28400	28450	28450	28400	1074
355	20250116	141700	20774678500	28450	28500	28500	28450	836
356	20250116	141600	20750889250	28500	28450	28500	28450	167
357	20250116	141500	20746135450	28500	28500	28550	28500	804
358	20250116	141400	20723220750	28500	28500	28500	28450	138
359	20250116	141300	20719291850	28500	28500	28500	28500	83
360	20250116	141200	20716926350	28500	28500	28550	28500	89
361	20250116	141100	20714388350	28500	28400	28550	28400	1227
362	20250116	141000	20679487150	28450	28450	28450	28400	619
363	20250116	140900	20661880300	28450	28500	28500	28400	256
364	20250116	140800	20654594800	28450	28450	28500	28450	149
365	20250116	140700	20650352900	28450	28450	28450	28450	183
366	20250116	140600	20645146550	28450	28550	28550	28450	3648
367	20250116	140500	20541289150	28550	28550	28550	28500	180
368	20250116	140400	20536158700	28650	28600	28650	28550	439
369	20250116	140300	20523604350	28600	28550	28650	28550	271
370	20250116	140200	20515849150	28550	28550	28550	28550	426
371	20250116	140100	20503686850	28550	28600	28650	28550	87
372	20250116	140000	20501201600	28650	28600	28650	28550	1193
373	20250116	135900	20467081600	28650	28700	28750	28650	398
374	20250116	135800	20455671400	28750	28750	28750	28650	99
375	20250116	135700	20452828150	28650	28700	28800	28650	253
376	20250116	135600	20445559050	28650	28650	28650	28650	191
377	20250116	135500	20440086900	28650	28700	28700	28650	973
378	20250116	135400	20412207200	28700	28700	28700	28700	116
379	20250116	135300	20408878000	28750	28650	28750	28650	579
380	20250116	135200	20392263450	28700	28700	28750	28700	155
381	20250116	135100	20387810950	28700	28650	28750	28650	335
382	20250116	135000	20378192350	28650	28650	28750	28600	564
383	20250116	134900	20361994750	28600	28600	28600	28550	254
384	20250116	134800	20354730400	28600	28600	28600	28500	605
385	20250116	134700	20337434350	28500	28600	28600	28500	344
386	20250116	134600	20327628100	28500	28550	28600	28500	671
387	20250116	134500	20308472100	28600	28600	28600	28600	668
388	20250116	134400	20289367300	28600	28650	28650	28600	255
389	20250116	134300	20282071850	28650	28600	28650	28600	278
390	20250116	134200	20274119300	28600	28500	28600	28500	81
391	20250116	134100	20271808150	28600	28500	28600	28500	133
392	20250116	134000	20268012500	28500	28550	28550	28500	464
393	20250116	133900	20254772350	28500	28500	28500	28500	7
394	20250116	133800	20254572850	28500	28450	28600	28450	482
395	20250116	133700	20240827050	28500	28450	28500	28450	1067
396	20250116	133600	20210469750	28450	28550	28700	28450	4726
397	20250116	133500	20075718250	28550	28550	28700	28550	758
398	20250116	133400	20054046050	28600	28600	28600	28550	148
399	20250116	133300	20049820250	28600	28700	28700	28550	7
400	20250116	133200	20049620200	28700	28600	28700	28550	793
401	20250116	133100	20026967450	28600	28650	28650	28600	1263
402	20250116	133000	19990841050	28650	28600	28700	28600	999
403	20250116	132900	19962223950	28600	28650	28650	28600	1941
404	20250116	132800	19906662950	28650	28650	28700	28650	591
405	20250116	132700	19889730750	28700	28800	28800	28700	263
406	20250116	132600	19882178650	28700	28750	28750	28650	578
407	20250116	132500	19865576750	28800	28800	28800	28750	24
408	20250116	132400	19864885600	28800	28800	28800	28800	180
409	20250116	132300	19859701600	28750	28750	28800	28750	301
410	20250116	132200	19851035600	28800	28700	28800	28700	899
411	20250116	132100	19825230800	28700	28800	28800	28700	151
412	20250116	132000	19820883350	28700	28800	28800	28700	94
413	20250116	131900	19818179750	28750	28750	28800	28750	293
414	20250116	131800	19809750650	28800	28750	28800	28750	146
415	20250116	131700	19805551150	28750	28700	28750	28700	682
416	20250116	131600	19785944200	28750	28700	28750	28700	666
417	20250116	131500	19766813200	28700	28700	28750	28700	134
418	20250116	131400	19762962250	28700	28750	28750	28700	322
419	20250116	131300	19753715300	28750	28800	28800	28750	1017
420	20250116	131200	19724461450	28800	28850	28850	28750	707
421	20250116	131100	19704089050	28800	28850	28850	28800	194
422	20250116	131000	19698499100	28850	28800	28850	28800	92
423	20250116	130900	19695846300	28800	28750	28900	28750	567
424	20250116	130800	19679518150	28750	28800	28800	28750	656
425	20250116	130700	19660642500	28850	28850	28850	28800	99
426	20250116	130600	19657786450	28800	28800	28800	28800	163
427	20250116	130500	19653092050	28800	28850	28850	28800	56
428	20250116	130400	19651479100	28850	28800	28850	28800	192
429	20250116	130300	19645942500	28850	28850	28850	28850	5
430	20250116	130200	19645798250	28850	28750	28850	28700	888
431	20250116	130100	19620245550	28750	28800	28850	28750	2096
432	20250116	130000	19559885450	28800	28800	28800	28800	144
433	20250116	125900	19555738250	28800	28800	28900	28800	206
434	20250116	125800	19549794550	28900	28900	28900	28800	300
435	20250116	125700	19541128050	28900	28900	28900	28900	60
436	20250116	125600	19539394050	28900	28850	28950	28850	233
437	20250116	125500	19532664100	28950	28800	28950	28800	272
438	20250116	125400	19524804050	28800	28800	28850	28800	300
439	20250116	125300	19516152750	28850	28800	28850	28800	128
440	20250116	125200	19512464150	28750	28800	28850	28750	1437
441	20250116	125100	19471089800	28750	28900	28900	28750	1125
442	20250116	125000	19438637000	28900	28850	28900	28800	2466
443	20250116	124900	19367505350	28850	28950	28950	28850	222
444	20250116	124800	19361097250	28950	28950	28950	28850	423
445	20250116	124700	19348855050	28900	28900	28900	28900	128
446	20250116	124600	19345155850	28850	28850	28850	28800	692
447	20250116	124500	19325191900	28800	28800	28850	28800	652
448	20250116	124400	19306412300	28800	28850	28900	28800	1069
449	20250116	124300	19275597050	28850	28900	28900	28850	122
450	20250116	124200	19272075800	28950	28850	28950	28850	381
451	20250116	124100	19261068450	28900	28850	28950	28850	306
452	20250116	124000	19252218150	28900	28900	28900	28900	114
453	20250116	123900	19248923550	28950	28900	28950	28850	1880
454	20250116	123800	19194600700	28900	28900	28950	28900	29
455	20250116	123700	19193762550	28950	28950	28950	28950	152
456	20250116	123600	19189362150	29000	29000	29000	29000	54
457	20250116	123500	19187796150	28900	28950	29000	28900	411
458	20250116	123400	19175893800	28950	29000	29000	28950	531
459	20250116	123300	19160505750	29000	29050	29100	29000	1092
460	20250116	123200	19128790650	29050	29050	29050	29050	902
461	20250116	123100	19102587550	29050	28950	29050	28950	1183
462	20250116	123000	19068275000	28950	29000	29000	28950	64
463	20250116	122900	19066420700	28950	29000	29000	28950	37
464	20250116	122800	19065349300	28950	28950	29000	28950	76
465	20250116	122700	19063147750	29000	29000	29000	28950	596
466	20250116	122600	19045869700	29000	29050	29050	29000	340
467	20250116	122500	19036001200	29000	29050	29050	28900	323
468	20250116	122400	19026641950	29050	28950	29050	28950	1726
469	20250116	122300	18976540500	28950	28900	28950	28900	44
470	20250116	122200	18975267400	28900	28950	28950	28900	648
471	20250116	122100	18956508050	29000	29050	29050	29000	785
472	20250116	122000	18933719950	29050	29000	29050	28950	475
473	20250116	121900	18919937850	29000	29000	29000	28950	173
474	20250116	121800	18914922250	29000	29000	29000	28950	429
475	20250116	121700	18902493500	29000	29000	29000	28950	751
476	20250116	121600	18880716950	28950	28950	28950	28950	23
477	20250116	121500	18880051100	28950	28950	29000	28950	281
478	20250116	121400	18871916100	29000	29000	29000	28950	915
479	20250116	121300	18845382600	28950	28950	28950	28950	71
480	20250116	121200	18843327150	29000	28900	29000	28900	39
481	20250116	121100	18842197600	29000	28950	29000	28900	99
482	20250116	121000	18839330400	28950	28850	28950	28850	196
483	20250116	120900	18833661850	28850	28900	29000	28850	376
484	20250116	120800	18822778050	28900	28900	28900	28850	335
485	20250116	120700	18813100700	28900	28950	29000	28900	465
486	20250116	120600	18799625150	29000	28950	29000	28950	114
487	20250116	120500	18796321250	28950	28950	29000	28950	1532
488	20250116	120400	18751969400	29000	29000	29000	28950	197
489	20250116	120300	18746260550	29000	28950	29000	28950	652
490	20250116	120200	18727378600	28950	28850	28950	28850	848
491	20250116	120100	18702908350	28850	28800	28850	28800	34
492	20250116	120000	18701928950	28800	28800	28850	28800	415
493	20250116	115900	18689963750	28700	28750	28750	28700	404
494	20250116	115800	18678364400	28750	28800	28800	28750	14
495	20250116	115700	18677961250	28800	28750	28850	28750	275
496	20250116	115600	18670047350	28800	28800	28850	28800	446
497	20250116	115500	18657202500	28850	28850	28850	28850	106
498	20250116	115400	18654144400	28850	28800	28850	28800	353
499	20250116	115300	18643975250	28800	28850	28850	28750	922
500	20250116	115200	18617428700	28800	28800	28800	28750	161
501	20250116	115100	18612793850	28800	28850	28850	28750	117
502	20250116	115000	18609424300	28850	28850	28850	28750	159
503	20250116	114900	18604849700	28850	28800	28850	28800	588
504	20250116	114800	18587912750	28800	28850	28900	28800	1057
505	20250116	114700	18557420500	28800	28750	28850	28750	68
506	20250116	114600	18555462100	28750	28800	28900	28750	339
507	20250116	114500	18545691450	28800	28800	28800	28700	141
508	20250116	114400	18541640500	28750	28750	28800	28750	199
509	20250116	114300	18535917200	28800	28750	28800	28750	69
510	20250116	114200	18533930100	28700	28850	28850	28700	352
511	20250116	114100	18523805250	28850	28800	28850	28750	226
512	20250116	114000	18517295550	28800	28800	28800	28700	277
513	20250116	113900	18509321150	28700	28750	28800	28700	379
514	20250116	113800	18498413750	28750	28750	28750	28700	84
515	20250116	113700	18495999200	28750	28750	28750	28700	32
516	20250116	113600	18495080150	28750	28700	28750	28700	90
517	20250116	113500	18492495300	28700	28750	28750	28700	610
518	20250116	113400	18474982950	28750	28700	28750	28700	266
519	20250116	113300	18467346950	28700	28700	28700	28700	54
520	20250116	113200	18465797150	28700	28700	28700	28650	1058
521	20250116	113100	18435446350	28700	28800	28800	28700	676
522	20250116	113000	18416044350	28700	28700	28700	28700	37
523	20250116	112900	18414982450	28700	28800	28800	28700	170
524	20250116	112800	18410098000	28800	28750	28800	28700	124
525	20250116	112700	18406535050	28700	28700	28700	28700	17
526	20250116	112600	18406047150	28750	28800	28800	28750	356
527	20250116	112500	18395806850	28850	28750	28850	28750	247
528	20250116	112400	18388690500	28700	28750	28750	28700	148
529	20250116	112300	18384440400	28750	28800	28800	28700	163
530	20250116	112200	18379755550	28750	28800	28800	28750	471
531	20250116	112100	18366199900	28800	28750	28800	28700	295
532	20250116	112000	18357719050	28800	28750	28800	28750	532
533	20250116	111900	18342397600	28800	28700	28800	28650	839
534	20250116	111800	18318284300	28750	28650	28750	28650	420
535	20250116	111700	18306222600	28750	28750	28800	28650	1044
536	20250116	111600	18276239900	28750	28800	28800	28750	40
537	20250116	111500	18275089550	28750	28750	28800	28750	116
538	20250116	111400	18271752550	28700	28650	28750	28650	311
539	20250116	111300	18262821650	28800	28800	28800	28650	317
540	20250116	111200	18253733100	28800	28800	28800	28700	336
541	20250116	111100	18244085100	28700	28650	28700	28650	558
542	20250116	111000	18228077050	28650	28700	28700	28650	126
543	20250116	110900	18224462050	28700	28650	28700	28650	108
544	20250116	110800	18221367300	28600	28650	28650	28600	260
545	20250116	110700	18213924000	28650	28650	28700	28650	273
546	20250116	110600	18206099950	28700	28600	28700	28600	465
547	20250116	110500	18192792250	28650	28850	28850	28650	471
548	20250116	110400	18179281700	28850	28650	28850	28650	604
549	20250116	110300	18161932350	28650	28750	28750	28600	2926
550	20250116	110200	18078054200	28750	28800	28850	28750	845
551	20250116	110100	18053727500	28800	28900	28900	28800	524
552	20250116	110000	18038604850	28850	28950	28950	28850	704
553	20250116	105900	18018252300	28950	28900	28950	28800	984
554	20250116	105800	17989776750	28900	28850	28900	28800	672
555	20250116	105700	17970389900	28850	28800	28850	28750	2731
556	20250116	105600	17891736450	28800	28750	28800	28750	348
557	20250116	105500	17881721100	28750	28800	28850	28750	431
558	20250116	105400	17869326250	28800	28800	28800	28750	70
559	20250116	105300	17867310950	28750	28850	28850	28700	1625
560	20250116	105200	17820612800	28950	28800	28950	28750	2037
561	20250116	105100	17761952200	28750	28800	28900	28750	499
562	20250116	105000	17747564150	28750	28750	28750	28700	498
563	20250116	104900	17733258000	28750	28800	28850	28700	476
564	20250116	104800	17719588650	28700	28850	28900	28700	887
565	20250116	104700	17694004850	28700	28700	28850	28700	1244
566	20250116	104600	17658224350	28700	28700	28750	28650	616
567	20250116	104500	17640548550	28700	28750	28750	28700	390
568	20250116	104400	17629336200	28700	28700	28750	28700	422
569	20250116	104300	17617210550	28750	28650	28750	28650	161
570	20250116	104200	17612594500	28650	28700	28750	28650	2822
571	20250116	104100	17531657100	28650	28700	28700	28650	135
572	20250116	104000	17527786750	28700	28700	28700	28650	277
573	20250116	103900	17519837350	28700	28600	28700	28600	1283
574	20250116	103800	17483130400	28600	28650	28700	28600	1906
575	20250116	103700	17428540300	28650	28650	28700	28550	851
576	20250116	103600	17404177800	28600	28600	28650	28550	1480
577	20250116	103500	17361850200	28600	28750	28800	28600	798
578	20250116	103400	17338957950	28800	28700	28800	28650	569
579	20250116	103300	17322625850	28750	28700	28800	28600	1940
580	20250116	103200	17267011550	28700	28800	28800	28700	642
581	20250116	103100	17248554250	28900	28900	28900	28850	112
582	20250116	103000	17245322500	28950	28950	28950	28850	2615
583	20250116	102900	17169740750	28950	28900	28950	28750	1476
584	20250116	102800	17127176700	28750	28850	28950	28750	528
585	20250116	102700	17111944000	28850	28800	29000	28800	1694
586	20250116	102600	17062940100	28850	28650	28850	28600	2801
587	20250116	102500	16982578500	28650	28750	28850	28650	2548
588	20250116	102400	16909440050	28750	28750	28850	28700	1184
589	20250116	102300	16875397350	28750	28900	28950	28750	6214
590	20250116	102200	16696276900	28900	29000	29000	28900	1274
591	20250116	102100	16659390650	29000	28950	29000	28950	259
592	20250116	102000	16651887050	28950	28950	29000	28950	1842
593	20250116	101900	16598559200	28950	28950	29000	28900	989
594	20250116	101800	16569937300	28950	29000	29000	28900	3277
595	20250116	101700	16475071300	29000	29150	29200	29000	8759
596	20250116	101600	16220515500	29200	29300	29350	29200	2156
597	20250116	101500	16157479450	29300	29350	29350	29250	529
598	20250116	101400	16141981900	29400	29300	29400	29300	1761
599	20250116	101300	16090367550	29350	29400	29400	29250	1117
600	20250116	101200	16057614500	29400	29450	29450	29350	1002
601	20250116	101100	16028134000	29450	29300	29450	29300	2023
602	20250116	101000	15968635000	29300	29300	29350	29250	656
603	20250116	100900	15949414950	29300	29300	29350	29300	646
604	20250116	100800	15930473500	29300	29300	29350	29250	897
605	20250116	100700	15904202100	29300	29350	29400	29300	374
606	20250116	100600	15893226350	29350	29450	29450	29300	4084
607	20250116	100500	15773264800	29450	29300	29450	29300	2834
608	20250116	100400	15689998600	29350	29300	29350	29250	1486
609	20250116	100300	15646467150	29300	29200	29300	29200	1453
610	20250116	100200	15603919800	29300	29200	29300	29150	816
611	20250116	100100	15580051350	29200	29300	29300	29150	629
612	20250116	100000	15561681900	29200	29150	29300	29150	723
613	20250116	095900	15540566450	29150	29100	29200	29100	601
614	20250116	095800	15523039200	29150	29100	29200	29050	2097
615	20250116	095700	15462078700	29100	29300	29300	29100	6350
616	20250116	095600	15276904500	29300	29300	29300	29250	1772
617	20250116	095500	15225034400	29250	29300	29300	29250	579
618	20250116	095400	15208080750	29300	29300	29350	29250	3002
619	20250116	095300	15120108700	29300	29150	29300	29150	5724
620	20250116	095200	14952835400	29200	29200	29200	29150	395
621	20250116	095100	14941314950	29150	29150	29200	29150	432
622	20250116	095000	14928715550	29150	29150	29200	29100	1117
623	20250116	094900	14896170650	29150	29200	29250	29150	1764
624	20250116	094800	14844651950	29200	29000	29200	28950	2940
625	20250116	094700	14759223000	29000	29000	29050	28950	1691
626	20250116	094600	14710133000	28950	29050	29100	28950	3059
627	20250116	094500	14621429900	29150	29150	29250	29000	2408
628	20250116	094400	14551351350	29150	28950	29250	28950	2137
629	20250116	094300	14489158900	29000	29050	29150	28950	6556
630	20250116	094200	14299050600	29050	29150	29150	29000	2797
631	20250116	094100	14217778800	29150	29150	29200	29100	977
632	20250116	094000	14189287450	29150	29200	29200	29150	1750
633	20250116	093900	14138228700	29150	29000	29200	29000	5020
634	20250116	093800	13992207650	29000	29200	29250	29000	8762
635	20250116	093700	13736983400	29200	29300	29350	29200	4641
636	20250116	093600	13601210800	29300	29350	29400	29300	2194
637	20250116	093500	13536819950	29350	29300	29350	29300	3603
638	20250116	093400	13431175100	29300	29200	29450	29200	2429
639	20250116	093300	13359945800	29200	29600	29600	29200	4571
640	20250116	093200	13225759350	29600	29350	29700	29300	6348
641	20250116	093100	13038619600	29350	29300	29400	29200	4721
642	20250116	093000	12900398450	29300	29450	29650	29250	5389
643	20250116	092900	12742022000	29450	29200	29450	29200	6980
644	20250116	092800	12537739550	29200	29450	29750	29200	20507
645	20250116	092700	11932897350	29450	29600	29650	29450	8600
646	20250116	092600	11678852100	29600	29300	29600	29200	13693
647	20250116	092500	11276958400	29250	29650	29700	29250	19136
648	20250116	092400	10712907900	29700	29450	30000	29450	30745
649	20250116	092300	9796422650	29450	29650	29900	29400	26461
650	20250116	092200	9009390250	29700	29300	29700	29200	27393
651	20250116	092100	8200505500	29250	28750	29500	28750	32693
652	20250116	092000	7245068950	28800	29150	29300	28750	24182
653	20250116	091900	6541650400	29300	28450	29300	28450	43235
654	20250116	091800	5297897150	28450	28200	28500	28150	14451
655	20250116	091700	4888695350	28200	28000	28200	27950	6285
656	20250116	091600	4712250900	28000	27900	28000	27850	4132
657	20250116	091500	4596731700	27850	27800	27950	27650	4240
658	20250116	091400	4478967850	27800	27900	28050	27800	5581
659	20250116	091300	4323169250	27900	28000	28100	27850	5219
660	20250116	091200	4177241200	28050	28000	28100	27850	4504
661	20250116	091100	4051046950	28000	27650	28250	27600	23681
662	20250116	091000	3387942950	27650	27450	27700	27450	27335
663	20250116	090900	2634772750	27450	27350	27500	27350	15689
664	20250116	090800	2203681150	27350	27350	27400	27300	3336
665	20250116	090700	2112434600	27350	27200	27400	27150	7664
666	20250116	090600	1903648800	27150	27150	27250	27100	3876
667	20250116	090500	1798457750	27150	27150	27200	26950	6446
668	20250116	090400	1624139650	27250	27150	27350	27150	6360
669	20250116	090300	1451073500	27200	27350	27400	27150	10640
670	20250116	090200	1160706250	27400	27400	27400	27300	6463
671	20250116	090100	983957400	27400	27350	27650	27300	21976
672	20250116	090000	380415750	27500	27750	27750	27300	13790