KissMeData/267260/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210000	83768137000	417500	417500	417500	417500	7733
3	20250116	205900	83768137000	417500	417500	417500	417500	0
4	20250116	205800	83768137000	417500	417500	417500	417500	0
5	20250116	205700	83768137000	417500	417500	417500	417500	0
6	20250116	205600	83768137000	417500	417500	417500	417500	0
7	20250116	205500	83768137000	417500	417500	417500	417500	0
8	20250116	205400	83768137000	417500	417500	417500	417500	0
9	20250116	205300	83768137000	417500	417500	417500	417500	0
10	20250116	205200	83768137000	417500	417500	417500	417500	0
11	20250116	205100	83768137000	417500	417500	417500	417500	0
12	20250116	205000	83768137000	417500	417500	417500	417500	0
13	20250116	204900	83768137000	417500	417500	417500	417500	0
14	20250116	204800	83768137000	417500	417500	417500	417500	0
15	20250116	204700	83768137000	417500	417500	417500	417500	0
16	20250116	204600	83768137000	417500	417500	417500	417500	0
17	20250116	204500	83768137000	417500	417500	417500	417500	0
18	20250116	204400	83768137000	417500	417500	417500	417500	0
19	20250116	204300	83768137000	417500	417500	417500	417500	0
20	20250116	204200	83768137000	417500	417500	417500	417500	0
21	20250116	204100	83768137000	417500	417500	417500	417500	0
22	20250116	204000	83768137000	417500	417500	417500	417500	0
23	20250116	203900	83768137000	417500	417500	417500	417500	0
24	20250116	203800	83768137000	417500	417500	417500	417500	0
25	20250116	203700	83768137000	417500	417500	417500	417500	0
26	20250116	203600	83768137000	417500	417500	417500	417500	0
27	20250116	203500	83768137000	417500	417500	417500	417500	0
28	20250116	203400	83768137000	417500	417500	417500	417500	0
29	20250116	203300	83768137000	417500	417500	417500	417500	0
30	20250116	203200	83768137000	417500	417500	417500	417500	0
31	20250116	203100	83768137000	417500	417500	417500	417500	0
32	20250116	203000	83768137000	417500	417500	417500	417500	7733
33	20250116	202900	83768137000	417500	417500	417500	417500	0
34	20250116	202800	83768137000	417500	417500	417500	417500	0
35	20250116	202700	83768137000	417500	417500	417500	417500	0
36	20250116	202600	83768137000	417500	417500	417500	417500	0
37	20250116	202500	83768137000	417500	417500	417500	417500	0
38	20250116	202400	83768137000	417500	417500	417500	417500	0
39	20250116	202300	83768137000	417500	417500	417500	417500	0
40	20250116	202200	83768137000	417500	417500	417500	417500	0
41	20250116	202100	83768137000	417500	417500	417500	417500	0
42	20250116	202000	83768137000	417500	417500	417500	417500	0
43	20250116	201900	83768137000	417500	417500	417500	417500	0
44	20250116	201800	83768137000	417500	417500	417500	417500	0
45	20250116	201700	83768137000	417500	417500	417500	417500	0
46	20250116	201600	83768137000	417500	417500	417500	417500	0
47	20250116	201500	83768137000	417500	417500	417500	417500	0
48	20250116	201400	83768137000	417500	417500	417500	417500	0
49	20250116	201300	83768137000	417500	417500	417500	417500	0
50	20250116	201200	83768137000	417500	417500	417500	417500	0
51	20250116	201100	83768137000	417500	417500	417500	417500	0
52	20250116	201000	83768137000	417500	417500	417500	417500	0
53	20250116	200900	83768137000	417500	417500	417500	417500	0
54	20250116	200800	83768137000	417500	417500	417500	417500	0
55	20250116	200700	83768137000	417500	417500	417500	417500	0
56	20250116	200600	83768137000	417500	417500	417500	417500	0
57	20250116	200500	83768137000	417500	417500	417500	417500	0
58	20250116	200400	83768137000	417500	417500	417500	417500	0
59	20250116	200300	83768137000	417500	417500	417500	417500	0
60	20250116	200200	83768137000	417500	417500	417500	417500	0
61	20250116	200100	83768137000	417500	417500	417500	417500	0
62	20250116	200000	83768137000	417500	417500	417500	417500	7733
63	20250116	195900	83768137000	417500	417500	417500	417500	0
64	20250116	195800	83768137000	417500	417500	417500	417500	0
65	20250116	195700	83768137000	417500	417500	417500	417500	0
66	20250116	195600	83768137000	417500	417500	417500	417500	0
67	20250116	195500	83768137000	417500	417500	417500	417500	0
68	20250116	195400	83768137000	417500	417500	417500	417500	0
69	20250116	195300	83768137000	417500	417500	417500	417500	0
70	20250116	195200	83768137000	417500	417500	417500	417500	0
71	20250116	195100	83768137000	417500	417500	417500	417500	0
72	20250116	195000	83768137000	417500	417500	417500	417500	0
73	20250116	194900	83768137000	417500	417500	417500	417500	0
74	20250116	194800	83768137000	417500	417500	417500	417500	0
75	20250116	194700	83768137000	417500	417500	417500	417500	0
76	20250116	194600	83768137000	417500	417500	417500	417500	0
77	20250116	194500	83768137000	417500	417500	417500	417500	0
78	20250116	194400	83768137000	417500	417500	417500	417500	0
79	20250116	194300	83768137000	417500	417500	417500	417500	0
80	20250116	194200	83768137000	417500	417500	417500	417500	0
81	20250116	194100	83768137000	417500	417500	417500	417500	0
82	20250116	194000	83768137000	417500	417500	417500	417500	0
83	20250116	193900	83768137000	417500	417500	417500	417500	0
84	20250116	193800	83768137000	417500	417500	417500	417500	0
85	20250116	193700	83768137000	417500	417500	417500	417500	0
86	20250116	193600	83768137000	417500	417500	417500	417500	0
87	20250116	193500	83768137000	417500	417500	417500	417500	0
88	20250116	193400	83768137000	417500	417500	417500	417500	0
89	20250116	193300	83768137000	417500	417500	417500	417500	0
90	20250116	193200	83768137000	417500	417500	417500	417500	0
91	20250116	193100	83768137000	417500	417500	417500	417500	0
92	20250116	193000	83768137000	417500	417500	417500	417500	7733
93	20250116	192900	83768137000	417500	417500	417500	417500	0
94	20250116	192800	83768137000	417500	417500	417500	417500	0
95	20250116	192700	83768137000	417500	417500	417500	417500	0
96	20250116	192600	83768137000	417500	417500	417500	417500	0
97	20250116	192500	83768137000	417500	417500	417500	417500	0
98	20250116	192400	83768137000	417500	417500	417500	417500	0
99	20250116	192300	83768137000	417500	417500	417500	417500	0
100	20250116	192200	83768137000	417500	417500	417500	417500	0
101	20250116	192100	83768137000	417500	417500	417500	417500	0
102	20250116	192000	83768137000	417500	417500	417500	417500	0
103	20250116	191900	83768137000	417500	417500	417500	417500	0
104	20250116	191800	83768137000	417500	417500	417500	417500	0
105	20250116	191700	83768137000	417500	417500	417500	417500	0
106	20250116	191600	83768137000	417500	417500	417500	417500	0
107	20250116	191500	83768137000	417500	417500	417500	417500	0
108	20250116	191400	83768137000	417500	417500	417500	417500	0
109	20250116	191300	83768137000	417500	417500	417500	417500	0
110	20250116	191200	83768137000	417500	417500	417500	417500	0
111	20250116	191100	83768137000	417500	417500	417500	417500	0
112	20250116	191000	83768137000	417500	417500	417500	417500	0
113	20250116	190900	83768137000	417500	417500	417500	417500	0
114	20250116	190800	83768137000	417500	417500	417500	417500	0
115	20250116	190700	83768137000	417500	417500	417500	417500	0
116	20250116	190600	83768137000	417500	417500	417500	417500	0
117	20250116	190500	83768137000	417500	417500	417500	417500	0
118	20250116	190400	83768137000	417500	417500	417500	417500	0
119	20250116	190300	83768137000	417500	417500	417500	417500	0
120	20250116	190200	83768137000	417500	417500	417500	417500	0
121	20250116	190100	83768137000	417500	417500	417500	417500	0
122	20250116	190000	83768137000	417500	417500	417500	417500	7733
123	20250116	185900	83768137000	417500	417500	417500	417500	0
124	20250116	185800	83768137000	417500	417500	417500	417500	0
125	20250116	185700	83768137000	417500	417500	417500	417500	0
126	20250116	185600	83768137000	417500	417500	417500	417500	0
127	20250116	185500	83768137000	417500	417500	417500	417500	0
128	20250116	185400	83768137000	417500	417500	417500	417500	0
129	20250116	185300	83768137000	417500	417500	417500	417500	0
130	20250116	185200	83768137000	417500	417500	417500	417500	0
131	20250116	185100	83768137000	417500	417500	417500	417500	0
132	20250116	185000	83768137000	417500	417500	417500	417500	0
133	20250116	184900	83768137000	417500	417500	417500	417500	0
134	20250116	184800	83768137000	417500	417500	417500	417500	0
135	20250116	184700	83768137000	417500	417500	417500	417500	0
136	20250116	184600	83768137000	417500	417500	417500	417500	0
137	20250116	184500	83768137000	417500	417500	417500	417500	0
138	20250116	184400	83768137000	417500	417500	417500	417500	0
139	20250116	184300	83768137000	417500	417500	417500	417500	0
140	20250116	184200	83768137000	417500	417500	417500	417500	0
141	20250116	184100	83768137000	417500	417500	417500	417500	0
142	20250116	184000	83768137000	417500	417500	417500	417500	0
143	20250116	183900	83768137000	417500	417500	417500	417500	0
144	20250116	183800	83768137000	417500	417500	417500	417500	0
145	20250116	183700	83768137000	417500	417500	417500	417500	0
146	20250116	183600	83768137000	417500	417500	417500	417500	0
147	20250116	183500	83768137000	417500	417500	417500	417500	0
148	20250116	183400	83768137000	417500	417500	417500	417500	0
149	20250116	183300	83768137000	417500	417500	417500	417500	0
150	20250116	183200	83768137000	417500	417500	417500	417500	0
151	20250116	183100	83768137000	417500	417500	417500	417500	0
152	20250116	183000	83768137000	417500	417500	417500	417500	7733
153	20250116	182900	83768137000	417500	417500	417500	417500	0
154	20250116	182800	83768137000	417500	417500	417500	417500	0
155	20250116	182700	83768137000	417500	417500	417500	417500	0
156	20250116	182600	83768137000	417500	417500	417500	417500	0
157	20250116	182500	83768137000	417500	417500	417500	417500	0
158	20250116	182400	83768137000	417500	417500	417500	417500	0
159	20250116	182300	83768137000	417500	417500	417500	417500	0
160	20250116	182200	83768137000	417500	417500	417500	417500	0
161	20250116	182100	83768137000	417500	417500	417500	417500	0
162	20250116	182000	83768137000	417500	417500	417500	417500	0
163	20250116	181900	83768137000	417500	417500	417500	417500	0
164	20250116	181800	83768137000	417500	417500	417500	417500	0
165	20250116	181700	83768137000	417500	417500	417500	417500	0
166	20250116	181600	83768137000	417500	417500	417500	417500	0
167	20250116	181500	83768137000	417500	417500	417500	417500	0
168	20250116	181400	83768137000	417500	417500	417500	417500	0
169	20250116	181300	83768137000	417500	417500	417500	417500	0
170	20250116	181200	83768137000	417500	417500	417500	417500	0
171	20250116	181100	83768137000	417500	417500	417500	417500	0
172	20250116	181000	83768137000	417500	417500	417500	417500	0
173	20250116	180900	83768137000	417500	417500	417500	417500	0
174	20250116	180800	83768137000	417500	417500	417500	417500	0
175	20250116	180700	83768137000	417500	417500	417500	417500	0
176	20250116	180600	83768137000	417500	417500	417500	417500	0
177	20250116	180500	83768137000	417500	417500	417500	417500	0
178	20250116	180400	83768137000	417500	417500	417500	417500	0
179	20250116	180300	83768137000	417500	417500	417500	417500	0
180	20250116	180200	83768137000	417500	417500	417500	417500	0
181	20250116	180100	83768137000	417500	417500	417500	417500	0
182	20250116	180000	83768137000	417500	417500	417500	417500	7733
183	20250116	175900	83768137000	417500	417500	417500	417500	0
184	20250116	175800	83768137000	417500	417500	417500	417500	0
185	20250116	175700	83768137000	417500	417500	417500	417500	0
186	20250116	175600	83768137000	417500	417500	417500	417500	0
187	20250116	175500	83768137000	417500	417500	417500	417500	0
188	20250116	175400	83768137000	417500	417500	417500	417500	0
189	20250116	175300	83768137000	417500	417500	417500	417500	0
190	20250116	175200	83768137000	417500	417500	417500	417500	0
191	20250116	175100	83768137000	417500	417500	417500	417500	0
192	20250116	175000	83768137000	417500	417500	417500	417500	0
193	20250116	174900	83768137000	417500	417500	417500	417500	0
194	20250116	174800	83768137000	417500	417500	417500	417500	0
195	20250116	174700	83768137000	417500	417500	417500	417500	0
196	20250116	174600	83768137000	417500	417500	417500	417500	0
197	20250116	174500	83768137000	417500	417500	417500	417500	0
198	20250116	174400	83768137000	417500	417500	417500	417500	0
199	20250116	174300	83768137000	417500	417500	417500	417500	0
200	20250116	174200	83768137000	417500	417500	417500	417500	0
201	20250116	174100	83768137000	417500	417500	417500	417500	0
202	20250116	174000	83768137000	417500	417500	417500	417500	0
203	20250116	173900	83768137000	417500	417500	417500	417500	0
204	20250116	173800	83768137000	417500	417500	417500	417500	0
205	20250116	173700	83768137000	417500	417500	417500	417500	0
206	20250116	173600	83768137000	417500	417500	417500	417500	0
207	20250116	173500	83768137000	417500	417500	417500	417500	0
208	20250116	173400	83768137000	417500	417500	417500	417500	0
209	20250116	173300	83768137000	417500	417500	417500	417500	0
210	20250116	173200	83768137000	417500	417500	417500	417500	0
211	20250116	173100	83768137000	417500	417500	417500	417500	0
212	20250116	173000	83768137000	417500	417500	417500	417500	7733
213	20250116	172900	83768137000	417500	417500	417500	417500	0
214	20250116	172800	83768137000	417500	417500	417500	417500	0
215	20250116	172700	83768137000	417500	417500	417500	417500	0
216	20250116	172600	83768137000	417500	417500	417500	417500	0
217	20250116	172500	83768137000	417500	417500	417500	417500	0
218	20250116	172400	83768137000	417500	417500	417500	417500	0
219	20250116	172300	83768137000	417500	417500	417500	417500	0
220	20250116	172200	83768137000	417500	417500	417500	417500	0
221	20250116	172100	83768137000	417500	417500	417500	417500	0
222	20250116	172000	83768137000	417500	417500	417500	417500	0
223	20250116	171900	83768137000	417500	417500	417500	417500	0
224	20250116	171800	83768137000	417500	417500	417500	417500	0
225	20250116	171700	83768137000	417500	417500	417500	417500	0
226	20250116	171600	83768137000	417500	417500	417500	417500	0
227	20250116	171500	83768137000	417500	417500	417500	417500	0
228	20250116	171400	83768137000	417500	417500	417500	417500	0
229	20250116	171300	83768137000	417500	417500	417500	417500	0
230	20250116	171200	83768137000	417500	417500	417500	417500	0
231	20250116	171100	83768137000	417500	417500	417500	417500	0
232	20250116	171000	83768137000	417500	417500	417500	417500	0
233	20250116	170900	83768137000	417500	417500	417500	417500	0
234	20250116	170800	83768137000	417500	417500	417500	417500	0
235	20250116	170700	83768137000	417500	417500	417500	417500	0
236	20250116	170600	83768137000	417500	417500	417500	417500	0
237	20250116	170500	83768137000	417500	417500	417500	417500	0
238	20250116	170400	83768137000	417500	417500	417500	417500	0
239	20250116	170300	83768137000	417500	417500	417500	417500	0
240	20250116	170200	83768137000	417500	417500	417500	417500	0
241	20250116	170100	83768137000	417500	417500	417500	417500	0
242	20250116	170000	83768137000	417500	417500	417500	417500	7733
243	20250116	165900	83768137000	417500	417500	417500	417500	0
244	20250116	165800	83768137000	417500	417500	417500	417500	0
245	20250116	165700	83768137000	417500	417500	417500	417500	0
246	20250116	165600	83768137000	417500	417500	417500	417500	0
247	20250116	165500	83768137000	417500	417500	417500	417500	0
248	20250116	165400	83768137000	417500	417500	417500	417500	0
249	20250116	165300	83768137000	417500	417500	417500	417500	0
250	20250116	165200	83768137000	417500	417500	417500	417500	0
251	20250116	165100	83768137000	417500	417500	417500	417500	0
252	20250116	165000	83768137000	417500	417500	417500	417500	0
253	20250116	164900	83768137000	417500	417500	417500	417500	0
254	20250116	164800	83768137000	417500	417500	417500	417500	0
255	20250116	164700	83768137000	417500	417500	417500	417500	0
256	20250116	164600	83768137000	417500	417500	417500	417500	0
257	20250116	164500	83768137000	417500	417500	417500	417500	0
258	20250116	164400	83768137000	417500	417500	417500	417500	0
259	20250116	164300	83768137000	417500	417500	417500	417500	0
260	20250116	164200	83768137000	417500	417500	417500	417500	0
261	20250116	164100	83768137000	417500	417500	417500	417500	0
262	20250116	164000	83768137000	417500	417500	417500	417500	0
263	20250116	163900	83768137000	417500	417500	417500	417500	0
264	20250116	163800	83768137000	417500	417500	417500	417500	0
265	20250116	163700	83768137000	417500	417500	417500	417500	0
266	20250116	163600	83768137000	417500	417500	417500	417500	0
267	20250116	163500	83768137000	417500	417500	417500	417500	0
268	20250116	163400	83768137000	417500	417500	417500	417500	0
269	20250116	163300	83768137000	417500	417500	417500	417500	0
270	20250116	163200	83768137000	417500	417500	417500	417500	0
271	20250116	163100	83768137000	417500	417500	417500	417500	0
272	20250116	163000	83768137000	417500	417500	417500	417500	7733
273	20250116	162900	83768137000	417500	417500	417500	417500	0
274	20250116	162800	83768137000	417500	417500	417500	417500	0
275	20250116	162700	83768137000	417500	417500	417500	417500	0
276	20250116	162600	83768137000	417500	417500	417500	417500	0
277	20250116	162500	83768137000	417500	417500	417500	417500	0
278	20250116	162400	83768137000	417500	417500	417500	417500	0
279	20250116	162300	83768137000	417500	417500	417500	417500	0
280	20250116	162200	83768137000	417500	417500	417500	417500	0
281	20250116	162100	83768137000	417500	417500	417500	417500	0
282	20250116	162000	83768137000	417500	417500	417500	417500	0
283	20250116	161900	83768137000	417500	417500	417500	417500	0
284	20250116	161800	83768137000	417500	417500	417500	417500	0
285	20250116	161700	83768137000	417500	417500	417500	417500	0
286	20250116	161600	83768137000	417500	417500	417500	417500	0
287	20250116	161500	83768137000	417500	417500	417500	417500	0
288	20250116	161400	83768137000	417500	417500	417500	417500	0
289	20250116	161300	83768137000	417500	417500	417500	417500	0
290	20250116	161200	83768137000	417500	417500	417500	417500	0
291	20250116	161100	83768137000	417500	417500	417500	417500	0
292	20250116	161000	83768137000	417500	417500	417500	417500	0
293	20250116	160900	83768137000	417500	417500	417500	417500	0
294	20250116	160800	83768137000	417500	417500	417500	417500	0
295	20250116	160700	83768137000	417500	417500	417500	417500	0
296	20250116	160600	83768137000	417500	417500	417500	417500	0
297	20250116	160500	83768137000	417500	417500	417500	417500	0
298	20250116	160400	83768137000	417500	417500	417500	417500	0
299	20250116	160300	83768137000	417500	417500	417500	417500	0
300	20250116	160200	83768137000	417500	417500	417500	417500	0
301	20250116	160100	83768137000	417500	417500	417500	417500	0
302	20250116	160000	83768137000	417500	417500	417500	417500	7733
303	20250116	155900	83768137000	417500	417500	417500	417500	0
304	20250116	155800	83768137000	417500	417500	417500	417500	0
305	20250116	155700	83768137000	417500	417500	417500	417500	0
306	20250116	155600	83768137000	417500	417500	417500	417500	0
307	20250116	155500	83768137000	417500	417500	417500	417500	0
308	20250116	155400	83768137000	417500	417500	417500	417500	0
309	20250116	155300	83768137000	417500	417500	417500	417500	0
310	20250116	155200	83768137000	417500	417500	417500	417500	0
311	20250116	155100	83768137000	417500	417500	417500	417500	0
312	20250116	155000	83768137000	417500	417500	417500	417500	0
313	20250116	154900	83768137000	417500	417500	417500	417500	0
314	20250116	154800	83768137000	417500	417500	417500	417500	0
315	20250116	154700	83768137000	417500	417500	417500	417500	0
316	20250116	154600	83768137000	417500	417500	417500	417500	0
317	20250116	154500	83768137000	417500	417500	417500	417500	0
318	20250116	154400	83768137000	417500	417500	417500	417500	0
319	20250116	154300	83768137000	417500	417500	417500	417500	0
320	20250116	154200	83768137000	417500	417500	417500	417500	0
321	20250116	154100	83768137000	417500	417500	417500	417500	0
322	20250116	154000	83768137000	417500	417500	417500	417500	0
323	20250116	153900	83768137000	417500	417500	417500	417500	0
324	20250116	153800	83768137000	417500	417500	417500	417500	0
325	20250116	153700	83768137000	417500	417500	417500	417500	0
326	20250116	153600	83768137000	417500	417500	417500	417500	0
327	20250116	153500	83768137000	417500	417500	417500	417500	0
328	20250116	153400	83768137000	417500	417500	417500	417500	0
329	20250116	153300	83768137000	417500	417500	417500	417500	0
330	20250116	153200	83768137000	417500	417500	417500	417500	0
331	20250116	153100	83768137000	417500	417500	417500	417500	0
332	20250116	153000	83768137000	417500	417500	417500	417500	15466
333	20250116	152900	80539609500	417500	417500	417500	417500	0
334	20250116	152800	80539609500	417500	417500	417500	417500	0
335	20250116	152700	80539609500	417500	417500	417500	417500	0
336	20250116	152600	80539609500	417500	417500	417500	417500	0
337	20250116	152500	80539609500	417500	417500	417500	417500	0
338	20250116	152400	80539609500	417500	417500	417500	417500	0
339	20250116	152300	80539609500	417500	417500	417500	417500	0
340	20250116	152200	80539609500	417500	417500	417500	417500	0
341	20250116	152100	80539609500	417500	417500	417500	417500	0
342	20250116	152000	80539609500	417500	417500	417500	417500	0
343	20250116	151900	80539609500	417500	417500	418000	417500	1126
344	20250116	151800	80069082000	418000	418000	418000	417000	3243
345	20250116	151700	78714164000	417500	417500	418000	417000	2030
346	20250116	151600	77866096500	418000	417500	418000	417500	720
347	20250116	151500	77565237000	417500	417500	418000	417500	491
348	20250116	151400	77360136500	418000	418000	418000	417500	413
349	20250116	151300	77187615500	418000	418000	418000	417500	263
350	20250116	151200	77077756000	418000	417500	418000	417500	263
351	20250116	151100	76967867000	417500	417500	418000	417500	287
352	20250116	151000	76847956000	417500	417500	418000	417500	152
353	20250116	150900	76784438500	418000	417500	418000	417000	659
354	20250116	150800	76509264000	418000	417000	418000	417000	710
355	20250116	150700	76212818500	417500	417500	417500	417000	2082
356	20250116	150600	75343690500	417500	417000	417500	417000	679
357	20250116	150500	75060377500	417500	417000	417500	417000	1106
358	20250116	150400	74598964000	417500	417500	417500	417000	189
359	20250116	150300	74520090000	417000	417500	417500	417000	276
360	20250116	150200	74404959500	417000	417500	417500	417000	200
361	20250116	150100	74321502000	417000	417500	417500	417000	393
362	20250116	150000	74157605500	417000	418000	418000	417000	388
363	20250116	145900	73995669000	418000	417500	418000	417500	225
364	20250116	145800	73901679500	418000	417500	418000	417500	240
365	20250116	145700	73801457000	417500	417500	418000	417000	300
366	20250116	145600	73676123500	417500	417500	418000	417000	454
367	20250116	145500	73486583000	418000	418000	418000	417500	397
368	20250116	145400	73320720500	417500	417500	418000	417000	1458
369	20250116	145300	72711966000	417000	417000	417500	416500	2597
370	20250116	145200	71628523500	416500	416500	417000	416500	428
371	20250116	145100	71450202000	417000	416500	417000	416500	299
372	20250116	145000	71325615000	417000	416500	417000	416500	262
373	20250116	144900	71216394000	416500	417000	417000	416500	187
374	20250116	144800	71138445500	416500	416500	417000	416500	690
375	20250116	144700	70851018500	417000	417000	417000	416500	206
376	20250116	144600	70765133000	416500	416500	417000	416500	344
377	20250116	144500	70621781500	416500	417000	417000	416500	167
378	20250116	144400	70552159500	417000	416500	417000	416500	219
379	20250116	144300	70460885000	417000	417000	417000	416500	261
380	20250116	144200	70352093000	416500	416500	417000	416500	219
381	20250116	144100	70260822500	416500	417000	417000	416500	202
382	20250116	144000	70176624500	417000	417000	417000	416500	265
383	20250116	143900	70066146000	416500	417000	417000	416500	209
384	20250116	143800	69979053000	417000	416500	417000	416500	153
385	20250116	143700	69915302500	417000	416500	417000	416500	232
386	20250116	143600	69818621500	417000	416500	417000	416000	628
387	20250116	143500	69556972500	417000	417000	417000	416500	119
388	20250116	143400	69507353500	417000	416500	417000	416000	1738
389	20250116	143300	68783509000	416000	416000	416500	416000	463
390	20250116	143200	68590823500	416500	416500	416500	416000	203
391	20250116	143100	68506320500	416500	416500	416500	416000	138
392	20250116	143000	68448866000	416000	416000	416500	416000	138
393	20250116	142900	68391423000	416500	416500	416500	416000	260
394	20250116	142800	68283203500	416500	416500	416500	416000	158
395	20250116	142700	68217408000	416500	416500	416500	416000	113
396	20250116	142600	68170345500	416500	416500	416500	416000	121
397	20250116	142500	68119983500	416000	416000	416500	416000	117
398	20250116	142400	68071282500	416500	416500	416500	416000	132
399	20250116	142300	68016330000	416000	416000	416500	416000	181
400	20250116	142200	67940969000	416500	416500	416500	416000	105
401	20250116	142100	67897262000	416500	416000	416500	416000	194
402	20250116	142000	67816542500	416500	416000	416500	416000	368
403	20250116	141900	67663414500	416000	416000	416500	415500	601
404	20250116	141800	67413404500	415500	415500	416000	415500	111
405	20250116	141700	67367247000	416000	416000	416000	415500	125
406	20250116	141600	67315276000	415500	416000	416000	415500	97
407	20250116	141500	67274937500	416000	415500	416000	415500	104
408	20250116	141400	67231678000	415500	416500	416500	415500	233
409	20250116	141300	67134756500	416000	416500	416500	416000	114
410	20250116	141200	67087302000	416000	416500	416500	416000	97
411	20250116	141100	67046927000	416000	416500	416500	416000	53
412	20250116	141000	67024865000	416000	416000	416500	416000	73
413	20250116	140900	66994472500	416500	416000	416500	416000	31
414	20250116	140800	66981564500	416500	416000	416500	415500	320
415	20250116	140700	66848447500	415500	416000	416000	415500	75
416	20250116	140600	66817263500	416000	416000	416000	415500	32
417	20250116	140500	66803955000	415500	415500	416000	415500	69
418	20250116	140400	66775261000	415500	415000	416000	415000	1274
419	20250116	140300	66245513500	415000	415000	415500	415000	152
420	20250116	140200	66182377000	415500	415500	416000	415000	396
421	20250116	140100	66017847000	416000	415500	416000	415500	250
422	20250116	140000	65913947500	415500	415500	416000	415500	162
423	20250116	135900	65846619500	415500	415500	416000	415500	106
424	20250116	135800	65802554500	415500	415500	416000	415500	50
425	20250116	135700	65781764500	415500	416000	416500	415500	312
426	20250116	135600	65651950000	416000	416500	417000	416000	822
427	20250116	135500	65309603500	416500	416500	417000	416500	191
428	20250116	135400	65230040000	416500	417000	417000	416500	207
429	20250116	135300	65143803500	417000	416500	417000	416500	211
430	20250116	135200	65055900000	417000	417000	417000	416500	844
431	20250116	135100	64704317000	416500	416500	417000	416500	84
432	20250116	135000	64669307000	417000	417000	417000	416500	50
433	20250116	134900	64648466500	416500	417000	417000	416500	176
434	20250116	134800	64575115500	416500	416500	417000	416500	43
435	20250116	134700	64557192000	416500	416500	417000	416500	74
436	20250116	134600	64526364500	417000	417000	417000	416500	160
437	20250116	134500	64459700500	416500	416500	417000	416500	518
438	20250116	134400	64243933500	416000	416500	416500	416000	83
439	20250116	134300	64209375500	416500	416000	416500	416000	123
440	20250116	134200	64158187500	416000	416000	416000	416000	19
441	20250116	134100	64150283500	416000	416500	416500	416000	61
442	20250116	134000	64124890500	416500	416000	416500	416000	3
443	20250116	133900	64123642000	416500	416500	416500	416000	49
444	20250116	133800	64103246000	416500	416500	416500	416000	160
445	20250116	133700	64036649000	416000	416500	416500	416000	188
446	20250116	133600	63958368500	416500	416500	417000	416500	55
447	20250116	133500	63935459000	416500	416000	417000	416000	193
448	20250116	133400	63855076000	416000	416500	416500	416000	186
449	20250116	133300	63777635000	416500	416000	417000	416000	502
450	20250116	133200	63568596000	416000	416000	416000	415500	533
451	20250116	133100	63346875500	416000	415500	416000	415000	343
452	20250116	133000	63204354000	415500	415500	415500	415000	342
453	20250116	132900	63062268500	415000	415500	415500	415000	82
454	20250116	132800	63028211000	415000	415000	415500	415000	267
455	20250116	132700	62917369000	415000	415500	415500	415000	97
456	20250116	132600	62877089000	415500	415000	415500	415000	84
457	20250116	132500	62842199500	415000	415500	415500	415000	81
458	20250116	132400	62808545500	415500	415500	416000	415500	174
459	20250116	132300	62736245000	415500	416000	416000	415500	117
460	20250116	132200	62687626000	416000	415500	416000	415000	158
461	20250116	132100	62621981000	415500	415500	415500	415000	122
462	20250116	132000	62571292000	415500	415500	415500	415000	45
463	20250116	131900	62552603500	415000	415000	415500	415000	600
464	20250116	131800	62303528000	415000	414500	415000	414500	124
465	20250116	131700	62252085000	415000	415000	415000	414500	46
466	20250116	131600	62233001500	414500	415000	415000	414500	93
467	20250116	131500	62194431000	414500	415000	415000	414500	50
468	20250116	131400	62173687500	414500	415000	415000	414500	328
469	20250116	131300	62037585500	415000	414500	415000	414500	78
470	20250116	131200	62005220500	415000	415000	415000	415000	2
471	20250116	131100	62004390500	415000	415000	415000	414500	133
472	20250116	131000	61949246500	415000	415000	415000	414500	47
473	20250116	130900	61929748000	415000	415000	415000	414500	61
474	20250116	130800	61904446500	414500	414500	415000	414500	302
475	20250116	130700	61779135500	415000	415000	415000	414500	81
476	20250116	130600	61745530500	415000	415000	415000	415000	466
477	20250116	130500	61552140500	415000	414500	415000	414500	71
478	20250116	130400	61522690500	414500	415000	415000	414500	40
479	20250116	130300	61506097000	414500	415000	415000	414500	39
480	20250116	130200	61489913500	415000	414500	415000	414500	130
481	20250116	130100	61436028000	414500	414500	415000	414500	101
482	20250116	130000	61394163000	414500	414500	415000	414000	559
483	20250116	125900	61162314500	414500	414000	414500	414000	116
484	20250116	125800	61114266000	414000	414000	414500	413500	460
485	20250116	125700	60923765000	413500	414500	414500	413500	118
486	20250116	125600	60874916500	414500	414000	414500	414000	344
487	20250116	125500	60732477500	414000	414000	414500	414000	177
488	20250116	125400	60659194500	414000	414500	414500	414000	517
489	20250116	125300	60444923000	414500	414500	415000	414500	89
490	20250116	125200	60408030500	414500	415000	415000	414500	35
491	20250116	125100	60393517000	415000	415500	415500	414500	482
492	20250116	125000	60193503000	415000	415500	415500	415000	142
493	20250116	124900	60134551000	415000	415500	415500	415000	105
494	20250116	124800	60090949500	415500	415500	416000	415500	45
495	20250116	124700	60072249000	415500	415500	416000	415000	201
496	20250116	124600	59988695000	415500	416500	416500	415000	484
497	20250116	124500	59787515500	416500	416000	416500	416000	27
498	20250116	124400	59776271000	416000	415500	416500	415000	1905
499	20250116	124300	58983824500	415500	415500	415500	415000	251
500	20250116	124200	58879598000	415500	415500	415500	415000	354
501	20250116	124100	58732553000	415500	415500	415500	415500	56
502	20250116	124000	58709285000	415500	415500	415500	415000	160
503	20250116	123900	58642812500	415500	415000	415500	415000	89
504	20250116	123800	58605854500	415000	415500	415500	415000	90
505	20250116	123700	58568481500	415000	415500	415500	415000	40
506	20250116	123600	58551876500	415500	415500	415500	415000	101
507	20250116	123500	58509951500	415000	416500	416500	415000	494
508	20250116	123400	58304651500	416500	416500	416500	416000	47
509	20250116	123300	58285097000	416500	415500	416500	415500	416
510	20250116	123200	58112074500	415500	416000	416000	415500	38
511	20250116	123100	58096280000	415500	416000	416500	415500	156
512	20250116	123000	58031387500	416000	416000	416500	416000	64
513	20250116	122900	58004761500	416000	416000	416500	415500	716
514	20250116	122800	57706941000	415500	416500	417000	415500	991
515	20250116	122700	57294431500	416500	417000	417000	416500	58
516	20250116	122600	57270258000	416500	417000	417000	416500	55
517	20250116	122500	57247338500	416500	417000	417000	416500	113
518	20250116	122400	57200231500	416500	417000	417000	416500	153
519	20250116	122300	57136484000	416500	417000	417000	416500	112
520	20250116	122200	57089793500	416500	417000	417000	416500	38
521	20250116	122100	57073955000	416500	417000	417000	416500	177
522	20250116	122000	57000163000	417000	417000	417000	416500	53
523	20250116	121900	56978068500	417000	417000	417000	417000	11
524	20250116	121800	56973481500	417000	416500	417000	416500	52
525	20250116	121700	56951814500	416500	416500	417000	416500	37
526	20250116	121600	56936402500	416500	416500	416500	416000	317
527	20250116	121500	56804377000	416500	416500	416500	416000	102
528	20250116	121400	56761902000	416500	416000	416500	416000	64
529	20250116	121300	56735274000	416000	417500	417500	416000	458
530	20250116	121200	56544410000	417500	417500	417500	417000	105
531	20250116	121100	56500615500	417500	417500	417500	417000	55
532	20250116	121000	56477672500	417500	417000	417500	417000	74
533	20250116	120900	56446786000	417000	417500	417500	417000	34
534	20250116	120800	56432593000	417500	417500	417500	417000	33
535	20250116	120700	56418821500	417500	417500	417500	417000	195
536	20250116	120600	56337416500	417000	417500	417500	417000	23
537	20250116	120500	56327823500	417000	417500	417500	417000	41
538	20250116	120400	56310726000	417500	417000	417500	417000	83
539	20250116	120300	56276083500	417000	417000	417000	416500	184
540	20250116	120200	56199357500	417000	416500	417000	416500	33
541	20250116	120100	56185608500	416500	416500	417000	416500	28
542	20250116	120000	56173941500	416500	416000	417000	416000	140
543	20250116	115900	56115630000	416000	416500	416500	416000	88
544	20250116	115800	56079021000	416500	417500	417500	416000	1744
545	20250116	115700	55352550000	417500	418500	418500	417500	492
546	20250116	115600	55146944000	418000	418000	418500	418000	34
547	20250116	115500	55132731000	418000	418000	418500	418000	312
548	20250116	115400	55002310500	418000	418000	418000	417500	603
549	20250116	115300	54750276500	417500	418000	418000	417500	57
550	20250116	115200	54726453000	418000	417500	418000	417500	75
551	20250116	115100	54695113000	417500	418000	418000	417500	206
552	20250116	115000	54609027500	418000	417500	418000	417500	46
553	20250116	114900	54589801000	417500	418000	418000	417500	151
554	20250116	114800	54526750000	418000	417500	418000	417500	306
555	20250116	114700	54398981000	417000	417000	417500	417000	218
556	20250116	114600	54308074500	417000	417000	417000	416500	273
557	20250116	114500	54194248000	417000	416500	417000	416500	27
558	20250116	114400	54182994000	416500	417000	417000	416500	71
559	20250116	114300	54153421500	417000	417000	417000	416500	69
560	20250116	114200	54124670000	417000	417500	418000	416500	586
561	20250116	114100	53880182500	417500	418000	418000	417500	114
562	20250116	114000	53832581500	417500	418000	418000	417500	34
563	20250116	113900	53818382000	418000	417500	418000	417500	113
564	20250116	113800	53771198500	417500	418000	418000	417500	59
565	20250116	113700	53746543500	418000	417500	418000	417500	47
566	20250116	113600	53726915500	417500	418000	418000	417500	107
567	20250116	113500	53682242000	418000	417500	418000	417500	215
568	20250116	113400	53592478000	417500	418000	418000	417500	32
569	20250116	113300	53579106000	417500	418000	418500	417500	292
570	20250116	113200	53457068500	418000	418000	419000	418000	408
571	20250116	113100	53286301500	418000	419000	419000	418000	468
572	20250116	113000	53090381500	419000	418500	419000	418000	230
573	20250116	112900	52994092500	418500	418500	418500	418500	27
574	20250116	112800	52982793000	418500	418000	418500	418000	51
575	20250116	112700	52961461500	418000	418000	418000	417500	81
576	20250116	112600	52927621000	418000	418000	418000	417500	261
577	20250116	112500	52818523500	418000	418000	418000	417500	60
578	20250116	112400	52793452500	418000	418000	418000	417500	68
579	20250116	112300	52765040500	417500	418500	418500	417500	507
580	20250116	112200	52553153000	418500	418000	418500	417500	264
581	20250116	112100	52442806000	418000	417500	418000	417500	207
582	20250116	112000	52356380000	418000	418000	418000	417500	51
583	20250116	111900	52335073500	417500	417500	418000	417500	102
584	20250116	111800	52292477500	418000	417500	418000	417500	101
585	20250116	111700	52250304500	417500	417000	417500	417000	257
586	20250116	111600	52143072000	417000	417500	417500	417000	96
587	20250116	111500	52103007000	416500	418000	418500	416500	896
588	20250116	111400	51728639000	418000	418000	418000	417500	109
589	20250116	111300	51683090000	418000	416500	418000	416500	136
590	20250116	111200	51626276000	416500	419000	419500	416500	1556
591	20250116	111100	50976031000	419000	419500	419500	419000	351
592	20250116	111000	50828846000	419000	419000	419500	419000	438
593	20250116	110900	50645218500	419000	419000	419500	419000	319
594	20250116	110800	50511449000	419000	419500	419500	419000	223
595	20250116	110700	50417944500	419000	419500	419500	419000	235
596	20250116	110600	50319379000	419500	419000	419500	419000	351
597	20250116	110500	50172229500	419000	419500	419500	419000	1608
598	20250116	110400	49498333500	419500	419500	419500	419000	1111
599	20250116	110300	49032335500	419000	419000	419500	418500	4146
600	20250116	110200	47294272000	419000	419000	419000	418500	336
601	20250116	110100	47153548500	419000	418500	419000	418500	696
602	20250116	110000	46861972500	419000	419000	419000	418500	1012
603	20250116	105900	46437969500	418500	418000	419000	418000	811
604	20250116	105800	46098532000	418000	418500	418500	418000	329
605	20250116	105700	45960888000	418500	418500	419000	418000	263
606	20250116	105600	45850816000	418500	418500	419000	418000	235
607	20250116	105500	45752441500	418500	418500	419000	418000	525
608	20250116	105400	45532663500	418500	418500	419000	418500	421
609	20250116	105300	45356389000	419000	419000	419000	418500	215
610	20250116	105200	45266370500	419000	419000	419000	418500	241
611	20250116	105100	45165416500	419000	419000	419000	418500	307
612	20250116	105000	45036836000	419000	419000	419000	418500	1098
613	20250116	104900	44576853500	419000	419000	419000	418500	260
614	20250116	104800	44467921000	419000	419000	419000	418500	211
615	20250116	104700	44379525500	419000	419000	419000	418500	213
616	20250116	104600	44290289000	418500	418500	419000	417500	866
617	20250116	104500	43928254500	418500	418500	419000	418000	1030
618	20250116	104400	43497512000	418000	418500	419000	418000	1015
619	20250116	104300	43072802500	418500	419000	419000	418500	748
620	20250116	104200	42759658500	419000	418500	419000	418000	1198
621	20250116	104100	42258110500	418500	418500	418500	418000	952
622	20250116	104000	41859750500	418500	418500	418500	418000	295
623	20250116	103900	41736324500	418000	418000	418500	418000	769
624	20250116	103800	41414549500	418000	418000	418500	418000	342
625	20250116	103700	41271533500	418000	418500	418500	418000	147
626	20250116	103600	41210029500	418500	418500	418500	418000	212
627	20250116	103500	41121333000	418500	418500	418500	418000	68
628	20250116	103400	41092875500	418500	418000	418500	418000	637
629	20250116	103300	40826308500	418000	418500	418500	418000	861
630	20250116	103200	40466000500	418500	417500	418500	417500	3349
631	20250116	103100	39066180000	417500	418000	418000	417500	94
632	20250116	103000	39026929500	417500	418000	418000	417500	154
633	20250116	102900	38962617000	418000	417000	418000	417000	372
634	20250116	102800	38807298500	417000	417500	418000	417000	395
635	20250116	102700	38642404500	418000	418000	418000	417500	471
636	20250116	102600	38445740000	418000	418000	418000	417500	160
637	20250116	102500	38378884000	417500	417500	418000	417500	88
638	20250116	102400	38342117500	418000	417500	418000	417000	1232
639	20250116	102300	37827760500	417500	417000	417500	417000	286
640	20250116	102200	37708397000	417000	417000	417500	417000	598
641	20250116	102100	37459011000	416500	416500	417000	416500	21
642	20250116	102000	37450257500	416500	417000	417500	416500	521
643	20250116	101900	37233010500	417000	417000	417000	416500	220
644	20250116	101800	37141287000	416500	416000	417000	415000	321
645	20250116	101700	37007636000	416000	415500	416000	415000	455
646	20250116	101600	36818433500	415500	416000	416000	415500	150
647	20250116	101500	36756094000	416000	416000	416500	415500	230
648	20250116	101400	36660417000	416000	415500	416500	415500	485
649	20250116	101300	36458625000	415500	415500	416000	415500	154
650	20250116	101200	36394622500	415500	415500	416000	415500	82
651	20250116	101100	36360548500	416000	415500	416000	415500	362
652	20250116	101000	36209990500	415500	415500	416000	415000	330
653	20250116	100900	36072935500	415500	415500	416000	415500	164
654	20250116	100800	36004747000	415500	414500	416000	414500	460
655	20250116	100700	35813746500	415000	414500	415000	414000	696
656	20250116	100600	35525150500	414000	414500	414500	414000	305
657	20250116	100500	35398868000	414500	414000	414500	414000	580
658	20250116	100400	35158523500	414500	414000	414500	414000	279
659	20250116	100300	35042980000	414000	413500	414000	413500	401
660	20250116	100200	34876974500	413500	414500	414500	413500	1467
661	20250116	100100	34269862000	414500	414500	415000	414500	418
662	20250116	100000	34096494500	414500	415000	415000	414000	226
663	20250116	095900	34002828500	414000	414500	414500	413500	1138
664	20250116	095800	33531743000	414000	416500	416500	414000	1538
665	20250116	095700	32894062500	416500	416000	416500	416000	400
666	20250116	095600	32727622500	416000	415500	416500	415500	296
667	20250116	095500	32604465500	415000	418000	418500	415000	1511
668	20250116	095400	31974671500	418500	418500	418500	418000	183
669	20250116	095300	31898145000	418000	418500	418500	418000	399
670	20250116	095200	31731188000	418500	418000	418500	417500	1518
671	20250116	095100	31096243000	417500	417500	418000	417000	704
672	20250116	095000	30802039000	417500	417500	418000	417000	451
673	20250116	094900	30613769000	417000	418000	418000	417000	166
674	20250116	094800	30544481500	418000	417500	418000	416500	801
675	20250116	094700	30210102500	417500	417000	418000	416500	684
676	20250116	094600	29924657000	417000	417000	417000	416500	208
677	20250116	094500	29837931500	417000	416500	417000	416500	393
678	20250116	094400	29674239000	416500	415500	416500	415500	519
679	20250116	094300	29458355000	416000	415000	416000	414500	318
680	20250116	094200	29326301500	415000	414500	415000	414000	248
681	20250116	094100	29223523500	414500	416000	416000	414000	1257
682	20250116	094000	28701471000	416000	415500	416000	415000	301
683	20250116	093900	28576391000	415500	414500	415500	414500	186
684	20250116	093800	28499227500	414500	416000	416000	414000	995
685	20250116	093700	28086479000	416000	419500	419500	415500	2128
686	20250116	093600	27198472500	419500	418500	419500	417000	2204
687	20250116	093500	26275374500	418000	419000	419000	417500	4037
688	20250116	093400	24588744500	419000	418500	419000	418000	1832
689	20250116	093300	23821488500	418500	419000	419000	418500	1342
690	20250116	093200	23259394000	419000	419000	419000	418500	1299
691	20250116	093100	22715181000	418500	417000	419000	416500	6738
692	20250116	093000	19899108500	417000	417500	417500	416500	835
693	20250116	092900	19550744500	417500	416500	417500	416500	1351
694	20250116	092800	18986922000	417000	417000	417500	416500	1208
695	20250116	092700	18483086000	417500	417500	417500	417000	898
696	20250116	092600	18108407500	417500	416500	417500	416500	2202
697	20250116	092500	17189891500	416500	416500	417000	416000	971
698	20250116	092400	16785195500	416500	416500	417000	415000	2313
699	20250116	092300	15821774500	416500	416000	417000	415500	1591
700	20250116	092200	15159541500	416500	414000	416500	413500	7448
701	20250116	092100	12068292500	413500	414000	414000	413500	356
702	20250116	092000	11920988500	414000	414000	414000	413000	912
703	20250116	091900	11543789000	414000	412000	414000	411500	3012
704	20250116	091800	10300060000	411500	412500	412500	411500	1193
705	20250116	091700	9808199000	412000	411000	412500	410500	4170
706	20250116	091600	8091704500	411000	409500	411000	409000	2659
707	20250116	091500	7001132500	409000	409000	409500	409000	66
708	20250116	091400	6974108000	409000	409500	410000	409000	1032
709	20250116	091300	6551572000	409000	408500	409500	408000	777
710	20250116	091200	6233776000	408000	408500	408500	407500	1387
711	20250116	091100	5667855500	409000	408500	409500	408000	240
712	20250116	091000	5569745000	408500	409500	409500	408500	659
713	20250116	090900	5300248000	409500	409000	409500	408500	982
714	20250116	090800	4898588000	409000	407500	409000	407500	647
715	20250116	090700	4634350000	407500	407500	408000	407000	615
716	20250116	090600	4383635000	407500	407500	408000	407000	409
717	20250116	090500	4216899500	407500	408500	409000	407500	712
718	20250116	090400	3926337500	408500	409500	410000	408500	655
719	20250116	090300	3658266500	409500	410000	410500	409500	1594
720	20250116	090200	3004677000	410000	411000	411000	409500	1154
721	20250116	090100	2530929500	411000	409500	411500	408000	1397
722	20250116	090000	1957666500	409500	409500	410000	408000	4734