KissMeData/214450/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204300	25676039500	241000	241000	241000	241000	1022
3	20250123	204200	25676039500	241000	241000	241000	241000	0
4	20250123	204100	25676039500	241000	241000	241000	241000	0
5	20250123	204000	25676039500	241000	241000	241000	241000	0
6	20250123	203900	25676039500	241000	241000	241000	241000	0
7	20250123	203800	25676039500	241000	241000	241000	241000	0
8	20250123	203700	25676039500	241000	241000	241000	241000	0
9	20250123	203600	25676039500	241000	241000	241000	241000	0
10	20250123	203500	25676039500	241000	241000	241000	241000	0
11	20250123	203400	25676039500	241000	241000	241000	241000	0
12	20250123	203300	25676039500	241000	241000	241000	241000	0
13	20250123	203200	25676039500	241000	241000	241000	241000	0
14	20250123	203100	25676039500	241000	241000	241000	241000	0
15	20250123	203000	25676039500	241000	241000	241000	241000	0
16	20250123	202900	25676039500	241000	241000	241000	241000	0
17	20250123	202800	25676039500	241000	241000	241000	241000	0
18	20250123	202700	25676039500	241000	241000	241000	241000	0
19	20250123	202600	25676039500	241000	241000	241000	241000	0
20	20250123	202500	25676039500	241000	241000	241000	241000	0
21	20250123	202400	25676039500	241000	241000	241000	241000	0
22	20250123	202300	25676039500	241000	241000	241000	241000	0
23	20250123	202200	25676039500	241000	241000	241000	241000	0
24	20250123	202100	25676039500	241000	241000	241000	241000	0
25	20250123	202000	25676039500	241000	241000	241000	241000	0
26	20250123	201900	25676039500	241000	241000	241000	241000	0
27	20250123	201800	25676039500	241000	241000	241000	241000	0
28	20250123	201700	25676039500	241000	241000	241000	241000	0
29	20250123	201600	25676039500	241000	241000	241000	241000	0
30	20250123	201500	25676039500	241000	241000	241000	241000	0
31	20250123	201400	25676039500	241000	241000	241000	241000	0
32	20250123	201300	25676039500	241000	241000	241000	241000	1022
33	20250123	201200	25676039500	241000	241000	241000	241000	0
34	20250123	201100	25676039500	241000	241000	241000	241000	0
35	20250123	201000	25676039500	241000	241000	241000	241000	0
36	20250123	200900	25676039500	241000	241000	241000	241000	0
37	20250123	200800	25676039500	241000	241000	241000	241000	0
38	20250123	200700	25676039500	241000	241000	241000	241000	0
39	20250123	200600	25676039500	241000	241000	241000	241000	0
40	20250123	200500	25676039500	241000	241000	241000	241000	0
41	20250123	200400	25676039500	241000	241000	241000	241000	0
42	20250123	200300	25676039500	241000	241000	241000	241000	0
43	20250123	200200	25676039500	241000	241000	241000	241000	0
44	20250123	200100	25676039500	241000	241000	241000	241000	0
45	20250123	200000	25676039500	241000	241000	241000	241000	0
46	20250123	195900	25676039500	241000	241000	241000	241000	0
47	20250123	195800	25676039500	241000	241000	241000	241000	0
48	20250123	195700	25676039500	241000	241000	241000	241000	0
49	20250123	195600	25676039500	241000	241000	241000	241000	0
50	20250123	195500	25676039500	241000	241000	241000	241000	0
51	20250123	195400	25676039500	241000	241000	241000	241000	0
52	20250123	195300	25676039500	241000	241000	241000	241000	0
53	20250123	195200	25676039500	241000	241000	241000	241000	0
54	20250123	195100	25676039500	241000	241000	241000	241000	0
55	20250123	195000	25676039500	241000	241000	241000	241000	0
56	20250123	194900	25676039500	241000	241000	241000	241000	0
57	20250123	194800	25676039500	241000	241000	241000	241000	0
58	20250123	194700	25676039500	241000	241000	241000	241000	0
59	20250123	194600	25676039500	241000	241000	241000	241000	0
60	20250123	194500	25676039500	241000	241000	241000	241000	0
61	20250123	194400	25676039500	241000	241000	241000	241000	0
62	20250123	194300	25676039500	241000	241000	241000	241000	1022
63	20250123	194200	25676039500	241000	241000	241000	241000	0
64	20250123	194100	25676039500	241000	241000	241000	241000	0
65	20250123	194000	25676039500	241000	241000	241000	241000	0
66	20250123	193900	25676039500	241000	241000	241000	241000	0
67	20250123	193800	25676039500	241000	241000	241000	241000	0
68	20250123	193700	25676039500	241000	241000	241000	241000	0
69	20250123	193600	25676039500	241000	241000	241000	241000	0
70	20250123	193500	25676039500	241000	241000	241000	241000	0
71	20250123	193400	25676039500	241000	241000	241000	241000	0
72	20250123	193300	25676039500	241000	241000	241000	241000	0
73	20250123	193200	25676039500	241000	241000	241000	241000	0
74	20250123	193100	25676039500	241000	241000	241000	241000	0
75	20250123	193000	25676039500	241000	241000	241000	241000	0
76	20250123	192900	25676039500	241000	241000	241000	241000	0
77	20250123	192800	25676039500	241000	241000	241000	241000	0
78	20250123	192700	25676039500	241000	241000	241000	241000	0
79	20250123	192600	25676039500	241000	241000	241000	241000	0
80	20250123	192500	25676039500	241000	241000	241000	241000	0
81	20250123	192400	25676039500	241000	241000	241000	241000	0
82	20250123	192300	25676039500	241000	241000	241000	241000	0
83	20250123	192200	25676039500	241000	241000	241000	241000	0
84	20250123	192100	25676039500	241000	241000	241000	241000	0
85	20250123	192000	25676039500	241000	241000	241000	241000	0
86	20250123	191900	25676039500	241000	241000	241000	241000	0
87	20250123	191800	25676039500	241000	241000	241000	241000	0
88	20250123	191700	25676039500	241000	241000	241000	241000	0
89	20250123	191600	25676039500	241000	241000	241000	241000	0
90	20250123	191500	25676039500	241000	241000	241000	241000	0
91	20250123	191400	25676039500	241000	241000	241000	241000	0
92	20250123	191300	25676039500	241000	241000	241000	241000	1022
93	20250123	191200	25676039500	241000	241000	241000	241000	0
94	20250123	191100	25676039500	241000	241000	241000	241000	0
95	20250123	191000	25676039500	241000	241000	241000	241000	0
96	20250123	190900	25676039500	241000	241000	241000	241000	0
97	20250123	190800	25676039500	241000	241000	241000	241000	0
98	20250123	190700	25676039500	241000	241000	241000	241000	0
99	20250123	190600	25676039500	241000	241000	241000	241000	0
100	20250123	190500	25676039500	241000	241000	241000	241000	0
101	20250123	190400	25676039500	241000	241000	241000	241000	0
102	20250123	190300	25676039500	241000	241000	241000	241000	0
103	20250123	190200	25676039500	241000	241000	241000	241000	0
104	20250123	190100	25676039500	241000	241000	241000	241000	0
105	20250123	190000	25676039500	241000	241000	241000	241000	0
106	20250123	185900	25676039500	241000	241000	241000	241000	0
107	20250123	185800	25676039500	241000	241000	241000	241000	0
108	20250123	185700	25676039500	241000	241000	241000	241000	0
109	20250123	185600	25676039500	241000	241000	241000	241000	0
110	20250123	185500	25676039500	241000	241000	241000	241000	0
111	20250123	185400	25676039500	241000	241000	241000	241000	0
112	20250123	185300	25676039500	241000	241000	241000	241000	0
113	20250123	185200	25676039500	241000	241000	241000	241000	0
114	20250123	185100	25676039500	241000	241000	241000	241000	0
115	20250123	185000	25676039500	241000	241000	241000	241000	0
116	20250123	184900	25676039500	241000	241000	241000	241000	0
117	20250123	184800	25676039500	241000	241000	241000	241000	0
118	20250123	184700	25676039500	241000	241000	241000	241000	0
119	20250123	184600	25676039500	241000	241000	241000	241000	0
120	20250123	184500	25676039500	241000	241000	241000	241000	0
121	20250123	184400	25676039500	241000	241000	241000	241000	0
122	20250123	184300	25676039500	241000	241000	241000	241000	1022
123	20250123	184200	25676039500	241000	241000	241000	241000	0
124	20250123	184100	25676039500	241000	241000	241000	241000	0
125	20250123	184000	25676039500	241000	241000	241000	241000	0
126	20250123	183900	25676039500	241000	241000	241000	241000	0
127	20250123	183800	25676039500	241000	241000	241000	241000	0
128	20250123	183700	25676039500	241000	241000	241000	241000	0
129	20250123	183600	25676039500	241000	241000	241000	241000	0
130	20250123	183500	25676039500	241000	241000	241000	241000	0
131	20250123	183400	25676039500	241000	241000	241000	241000	0
132	20250123	183300	25676039500	241000	241000	241000	241000	0
133	20250123	183200	25676039500	241000	241000	241000	241000	0
134	20250123	183100	25676039500	241000	241000	241000	241000	0
135	20250123	183000	25676039500	241000	241000	241000	241000	0
136	20250123	182900	25676039500	241000	241000	241000	241000	0
137	20250123	182800	25676039500	241000	241000	241000	241000	0
138	20250123	182700	25676039500	241000	241000	241000	241000	0
139	20250123	182600	25676039500	241000	241000	241000	241000	0
140	20250123	182500	25676039500	241000	241000	241000	241000	0
141	20250123	182400	25676039500	241000	241000	241000	241000	0
142	20250123	182300	25676039500	241000	241000	241000	241000	0
143	20250123	182200	25676039500	241000	241000	241000	241000	0
144	20250123	182100	25676039500	241000	241000	241000	241000	0
145	20250123	182000	25676039500	241000	241000	241000	241000	0
146	20250123	181900	25676039500	241000	241000	241000	241000	0
147	20250123	181800	25676039500	241000	241000	241000	241000	0
148	20250123	181700	25676039500	241000	241000	241000	241000	0
149	20250123	181600	25676039500	241000	241000	241000	241000	0
150	20250123	181500	25676039500	241000	241000	241000	241000	0
151	20250123	181400	25676039500	241000	241000	241000	241000	0
152	20250123	181300	25676039500	241000	241000	241000	241000	1022
153	20250123	181200	25676039500	241000	241000	241000	241000	0
154	20250123	181100	25676039500	241000	241000	241000	241000	0
155	20250123	181000	25676039500	241000	241000	241000	241000	0
156	20250123	180900	25676039500	241000	241000	241000	241000	0
157	20250123	180800	25676039500	241000	241000	241000	241000	0
158	20250123	180700	25676039500	241000	241000	241000	241000	0
159	20250123	180600	25676039500	241000	241000	241000	241000	0
160	20250123	180500	25676039500	241000	241000	241000	241000	0
161	20250123	180400	25676039500	241000	241000	241000	241000	0
162	20250123	180300	25676039500	241000	241000	241000	241000	0
163	20250123	180200	25676039500	241000	241000	241000	241000	0
164	20250123	180100	25676039500	241000	241000	241000	241000	0
165	20250123	180000	25676039500	241000	241000	241000	241000	0
166	20250123	175900	25676039500	241000	241000	241000	241000	0
167	20250123	175800	25676039500	241000	241000	241000	241000	0
168	20250123	175700	25676039500	241000	241000	241000	241000	0
169	20250123	175600	25676039500	241000	241000	241000	241000	0
170	20250123	175500	25676039500	241000	241000	241000	241000	0
171	20250123	175400	25676039500	241000	241000	241000	241000	0
172	20250123	175300	25676039500	241000	241000	241000	241000	0
173	20250123	175200	25676039500	241000	241000	241000	241000	0
174	20250123	175100	25676039500	241000	241000	241000	241000	0
175	20250123	175000	25676039500	241000	241000	241000	241000	0
176	20250123	174900	25676039500	241000	241000	241000	241000	0
177	20250123	174800	25676039500	241000	241000	241000	241000	0
178	20250123	174700	25676039500	241000	241000	241000	241000	0
179	20250123	174600	25676039500	241000	241000	241000	241000	0
180	20250123	174500	25676039500	241000	241000	241000	241000	0
181	20250123	174400	25676039500	241000	241000	241000	241000	0
182	20250123	174300	25676039500	241000	241000	241000	241000	1022
183	20250123	174200	25676039500	241000	241000	241000	241000	0
184	20250123	174100	25676039500	241000	241000	241000	241000	0
185	20250123	174000	25676039500	241000	241000	241000	241000	0
186	20250123	173900	25676039500	241000	241000	241000	241000	0
187	20250123	173800	25676039500	241000	241000	241000	241000	0
188	20250123	173700	25676039500	241000	241000	241000	241000	0
189	20250123	173600	25676039500	241000	241000	241000	241000	0
190	20250123	173500	25676039500	241000	241000	241000	241000	0
191	20250123	173400	25676039500	241000	241000	241000	241000	0
192	20250123	173300	25676039500	241000	241000	241000	241000	0
193	20250123	173200	25676039500	241000	241000	241000	241000	0
194	20250123	173100	25676039500	241000	241000	241000	241000	0
195	20250123	173000	25676039500	241000	241000	241000	241000	0
196	20250123	172900	25676039500	241000	241000	241000	241000	0
197	20250123	172800	25676039500	241000	241000	241000	241000	0
198	20250123	172700	25676039500	241000	241000	241000	241000	0
199	20250123	172600	25676039500	241000	241000	241000	241000	0
200	20250123	172500	25676039500	241000	241000	241000	241000	0
201	20250123	172400	25676039500	241000	241000	241000	241000	0
202	20250123	172300	25676039500	241000	241000	241000	241000	0
203	20250123	172200	25676039500	241000	241000	241000	241000	0
204	20250123	172100	25676039500	241000	241000	241000	241000	0
205	20250123	172000	25676039500	241000	241000	241000	241000	0
206	20250123	171900	25676039500	241000	241000	241000	241000	0
207	20250123	171800	25676039500	241000	241000	241000	241000	0
208	20250123	171700	25676039500	241000	241000	241000	241000	0
209	20250123	171600	25676039500	241000	241000	241000	241000	0
210	20250123	171500	25676039500	241000	241000	241000	241000	0
211	20250123	171400	25676039500	241000	241000	241000	241000	0
212	20250123	171300	25676039500	241000	241000	241000	241000	1022
213	20250123	171200	25676039500	241000	241000	241000	241000	0
214	20250123	171100	25676039500	241000	241000	241000	241000	0
215	20250123	171000	25676039500	241000	241000	241000	241000	0
216	20250123	170900	25676039500	241000	241000	241000	241000	0
217	20250123	170800	25676039500	241000	241000	241000	241000	0
218	20250123	170700	25676039500	241000	241000	241000	241000	0
219	20250123	170600	25676039500	241000	241000	241000	241000	0
220	20250123	170500	25676039500	241000	241000	241000	241000	0
221	20250123	170400	25676039500	241000	241000	241000	241000	0
222	20250123	170300	25676039500	241000	241000	241000	241000	0
223	20250123	170200	25676039500	241000	241000	241000	241000	0
224	20250123	170100	25676039500	241000	241000	241000	241000	0
225	20250123	170000	25676039500	241000	241000	241000	241000	0
226	20250123	165900	25676039500	241000	241000	241000	241000	0
227	20250123	165800	25676039500	241000	241000	241000	241000	0
228	20250123	165700	25676039500	241000	241000	241000	241000	0
229	20250123	165600	25676039500	241000	241000	241000	241000	0
230	20250123	165500	25676039500	241000	241000	241000	241000	0
231	20250123	165400	25676039500	241000	241000	241000	241000	0
232	20250123	165300	25676039500	241000	241000	241000	241000	0
233	20250123	165200	25676039500	241000	241000	241000	241000	0
234	20250123	165100	25676039500	241000	241000	241000	241000	0
235	20250123	165000	25676039500	241000	241000	241000	241000	0
236	20250123	164900	25676039500	241000	241000	241000	241000	0
237	20250123	164800	25676039500	241000	241000	241000	241000	0
238	20250123	164700	25676039500	241000	241000	241000	241000	0
239	20250123	164600	25676039500	241000	241000	241000	241000	0
240	20250123	164500	25676039500	241000	241000	241000	241000	0
241	20250123	164400	25676039500	241000	241000	241000	241000	0
242	20250123	164300	25676039500	241000	241000	241000	241000	1022
243	20250123	164200	25676039500	241000	241000	241000	241000	0
244	20250123	164100	25676039500	241000	241000	241000	241000	0
245	20250123	164000	25676039500	241000	241000	241000	241000	0
246	20250123	163900	25676039500	241000	241000	241000	241000	0
247	20250123	163800	25676039500	241000	241000	241000	241000	0
248	20250123	163700	25676039500	241000	241000	241000	241000	0
249	20250123	163600	25676039500	241000	241000	241000	241000	0
250	20250123	163500	25676039500	241000	241000	241000	241000	0
251	20250123	163400	25676039500	241000	241000	241000	241000	0
252	20250123	163300	25676039500	241000	241000	241000	241000	0
253	20250123	163200	25676039500	241000	241000	241000	241000	0
254	20250123	163100	25676039500	241000	241000	241000	241000	0
255	20250123	163000	25676039500	241000	241000	241000	241000	0
256	20250123	162900	25676039500	241000	241000	241000	241000	0
257	20250123	162800	25676039500	241000	241000	241000	241000	0
258	20250123	162700	25676039500	241000	241000	241000	241000	0
259	20250123	162600	25676039500	241000	241000	241000	241000	0
260	20250123	162500	25676039500	241000	241000	241000	241000	0
261	20250123	162400	25676039500	241000	241000	241000	241000	0
262	20250123	162300	25676039500	241000	241000	241000	241000	0
263	20250123	162200	25676039500	241000	241000	241000	241000	0
264	20250123	162100	25676039500	241000	241000	241000	241000	0
265	20250123	162000	25676039500	241000	241000	241000	241000	0
266	20250123	161900	25676039500	241000	241000	241000	241000	0
267	20250123	161800	25676039500	241000	241000	241000	241000	0
268	20250123	161700	25676039500	241000	241000	241000	241000	0
269	20250123	161600	25676039500	241000	241000	241000	241000	0
270	20250123	161500	25676039500	241000	241000	241000	241000	0
271	20250123	161400	25676039500	241000	241000	241000	241000	0
272	20250123	161300	25676039500	241000	241000	241000	241000	1022
273	20250123	161200	25676039500	241000	241000	241000	241000	0
274	20250123	161100	25676039500	241000	241000	241000	241000	0
275	20250123	161000	25676039500	241000	241000	241000	241000	0
276	20250123	160900	25676039500	241000	241000	241000	241000	0
277	20250123	160800	25676039500	241000	241000	241000	241000	0
278	20250123	160700	25676039500	241000	241000	241000	241000	0
279	20250123	160600	25676039500	241000	241000	241000	241000	0
280	20250123	160500	25676039500	241000	241000	241000	241000	0
281	20250123	160400	25676039500	241000	241000	241000	241000	0
282	20250123	160300	25676039500	241000	241000	241000	241000	0
283	20250123	160200	25676039500	241000	241000	241000	241000	0
284	20250123	160100	25676039500	241000	241000	241000	241000	0
285	20250123	160000	25676039500	241000	241000	241000	241000	0
286	20250123	155900	25676039500	241000	241000	241000	241000	0
287	20250123	155800	25676039500	241000	241000	241000	241000	0
288	20250123	155700	25676039500	241000	241000	241000	241000	0
289	20250123	155600	25676039500	241000	241000	241000	241000	0
290	20250123	155500	25676039500	241000	241000	241000	241000	0
291	20250123	155400	25676039500	241000	241000	241000	241000	0
292	20250123	155300	25676039500	241000	241000	241000	241000	0
293	20250123	155200	25676039500	241000	241000	241000	241000	0
294	20250123	155100	25676039500	241000	241000	241000	241000	0
295	20250123	155000	25676039500	241000	241000	241000	241000	0
296	20250123	154900	25676039500	241000	241000	241000	241000	0
297	20250123	154800	25676039500	241000	241000	241000	241000	0
298	20250123	154700	25676039500	241000	241000	241000	241000	0
299	20250123	154600	25676039500	241000	241000	241000	241000	0
300	20250123	154500	25676039500	241000	241000	241000	241000	0
301	20250123	154400	25676039500	241000	241000	241000	241000	0
302	20250123	154300	25676039500	241000	241000	241000	241000	1022
303	20250123	154200	25676039500	241000	241000	241000	241000	0
304	20250123	154100	25676039500	241000	241000	241000	241000	0
305	20250123	154000	25676039500	241000	241000	241000	241000	0
306	20250123	153900	25676039500	241000	241000	241000	241000	0
307	20250123	153800	25676039500	241000	241000	241000	241000	0
308	20250123	153700	25676039500	241000	241000	241000	241000	0
309	20250123	153600	25676039500	241000	241000	241000	241000	0
310	20250123	153500	25676039500	241000	241000	241000	241000	0
311	20250123	153400	25676039500	241000	241000	241000	241000	0
312	20250123	153300	25676039500	241000	241000	241000	241000	0
313	20250123	153200	25676039500	241000	241000	241000	241000	0
314	20250123	153100	25676039500	241000	241000	241000	241000	0
315	20250123	153000	25676039500	241000	241000	241000	241000	1022
316	20250123	152900	25429737500	241500	241500	241500	241500	0
317	20250123	152800	25429737500	241500	241500	241500	241500	0
318	20250123	152700	25429737500	241500	241500	241500	241500	0
319	20250123	152600	25429737500	241500	241500	241500	241500	0
320	20250123	152500	25429737500	241500	241500	241500	241500	0
321	20250123	152400	25429737500	241500	241500	241500	241500	0
322	20250123	152300	25429737500	241500	241500	241500	241500	0
323	20250123	152200	25429737500	241500	241500	241500	241500	0
324	20250123	152100	25429737500	241500	241500	241500	241500	0
325	20250123	152000	25429737500	241500	241500	241500	241500	0
326	20250123	151900	25429737500	241500	241500	242000	241500	157
327	20250123	151800	25391801500	242000	241500	242000	241500	176
328	20250123	151700	25349225000	242000	241500	242000	241500	261
329	20250123	151600	25286122500	242000	241000	242000	241000	300
330	20250123	151500	25213672500	241500	240500	241500	240500	601
331	20250123	151400	25068782000	240500	241000	241000	240000	743
332	20250123	151300	24890095000	241000	241000	241000	240000	94
333	20250123	151200	24867451000	240000	240500	241000	240000	282
334	20250123	151100	24799657500	240500	240000	241000	240000	380
335	20250123	151000	24708280500	240000	240000	240500	240000	76
336	20250123	150900	24690028000	240000	240000	240500	240000	70
337	20250123	150800	24673218000	240000	240500	240500	240000	92
338	20250123	150700	24651117500	240500	240000	240500	240000	101
339	20250123	150600	24626851500	240500	240000	240500	240000	114
340	20250123	150500	24599469000	240500	240000	240500	240000	56
341	20250123	150400	24586014500	240000	240500	240500	240000	92
342	20250123	150300	24563922000	240500	240500	241000	240000	263
343	20250123	150200	24500692500	240500	241000	241000	240500	73
344	20250123	150100	24483123000	240500	241000	241000	240500	68
345	20250123	150000	24466759500	240500	240500	241000	240000	1323
346	20250123	145900	24148621000	240500	241000	241000	240000	134
347	20250123	145800	24116441500	241000	240500	241000	240000	83
348	20250123	145700	24096496000	240500	240500	240500	240000	81
349	20250123	145600	24077033500	241000	240500	241000	240000	136
350	20250123	145500	24044334000	240500	240500	241000	240500	198
351	20250123	145400	23996705000	241000	240500	241000	240000	250
352	20250123	145300	23936579000	240000	240000	240500	240000	93
353	20250123	145200	23914251000	240500	240000	240500	240000	96
354	20250123	145100	23891199500	240500	241000	241000	240000	110
355	20250123	145000	23864755500	240000	240000	241000	240000	126
356	20250123	144900	23834468500	240000	240500	241000	240000	261
357	20250123	144800	23771811000	240000	240500	241000	240000	94
358	20250123	144700	23749227500	240500	241000	241000	240000	107
359	20250123	144600	23723510500	240000	240000	241000	240000	155
360	20250123	144500	23686278000	240500	240500	241000	240000	141
361	20250123	144400	23652371000	240500	241000	241000	240000	102
362	20250123	144300	23627856000	241000	240500	241000	240000	122
363	20250123	144200	23598516000	240500	240500	241000	240500	115
364	20250123	144100	23570824000	240500	241000	241000	240500	56
365	20250123	144000	23557350000	240500	241000	241000	240000	180
366	20250123	143900	23514044000	241000	240500	241000	240500	70
367	20250123	143800	23497191000	240500	240500	241000	240500	121
368	20250123	143700	23468067500	240500	241000	241000	239500	748
369	20250123	143600	23288603000	240500	240500	241000	240500	106
370	20250123	143500	23263085000	241000	240500	241000	240500	44
371	20250123	143400	23252497000	240500	240500	241000	240000	184
372	20250123	143300	23208283000	240500	240500	241000	240000	182
373	20250123	143200	23164567000	241000	240500	241000	240500	114
374	20250123	143100	23137145000	240000	241000	241000	240000	202
375	20250123	143000	23088573500	240500	240000	241000	240000	80
376	20250123	142900	23069343000	240500	241000	241000	240000	151
377	20250123	142800	23033036000	240000	240500	241000	240000	193
378	20250123	142700	22986638000	240500	240500	241000	240000	429
379	20250123	142600	22883624000	240500	240000	241000	240000	118
380	20250123	142500	22855236000	240000	240500	241000	240000	240
381	20250123	142400	22797545500	240000	240500	241000	240000	122
382	20250123	142300	22768208500	240500	240500	241000	240000	56
383	20250123	142200	22754725500	240500	240500	241000	240000	182
384	20250123	142100	22710957500	241000	241000	241000	240500	89
385	20250123	142000	22689534000	240500	240500	241500	240000	218
386	20250123	141900	22637099000	241000	240000	241000	240000	131
387	20250123	141800	22605580500	240500	241000	241000	240000	132
388	20250123	141700	22573807000	240000	240500	241000	240000	303
389	20250123	141600	22500919500	240500	241000	241000	240000	104
390	20250123	141500	22475937500	241000	240500	241000	240000	197
391	20250123	141400	22428554000	241000	241000	241000	240500	100
392	20250123	141300	22404492500	240500	240500	241000	240500	148
393	20250123	141200	22368861000	240500	241500	241500	240500	112
394	20250123	141100	22341877000	241000	241000	241000	240500	161
395	20250123	141000	22303102500	241000	240500	241500	240000	188
396	20250123	140900	22257870000	240500	241000	241000	240500	149
397	20250123	140800	22221989000	241000	241000	241000	240500	87
398	20250123	140700	22201052000	241000	241000	241000	240000	81
399	20250123	140600	22181575500	240000	239500	241000	239500	91
400	20250123	140500	22159700000	240500	240500	241000	239500	203
401	20250123	140400	22110881000	241000	240000	241000	240000	131
402	20250123	140300	22079405500	240500	240500	240500	240000	154
403	20250123	140200	22042381500	240000	240500	240500	240000	70
404	20250123	140100	22025558500	241000	239500	241000	239500	185
405	20250123	140000	21981186500	239500	240500	240500	239500	144
406	20250123	135900	21946620500	240000	240500	240500	240000	160
407	20250123	135800	21908193000	240500	240000	240500	240000	126
408	20250123	135700	21877949000	240000	240000	240500	240000	253
409	20250123	135600	21817223500	240500	240000	240500	240000	69
410	20250123	135500	21800654000	240000	240000	241000	240000	192
411	20250123	135400	21754462000	240500	241000	241000	240000	140
412	20250123	135300	21720763000	240500	240500	241000	240000	87
413	20250123	135200	21699861500	240000	240000	240500	240000	93
414	20250123	135100	21677537000	240000	241000	241000	240000	207
415	20250123	135000	21627757000	240500	241000	241000	240500	173
416	20250123	134900	21586113500	241000	241000	241000	240500	71
417	20250123	134800	21569032000	240500	240500	241000	240500	80
418	20250123	134700	21549782500	240500	241000	241000	240500	116
419	20250123	134600	21521855500	241000	240500	241000	240500	80
420	20250123	134500	21502611000	241000	240500	241000	240500	47
421	20250123	134400	21491304500	240500	240500	241000	240500	66
422	20250123	134300	21475429500	240500	240500	240500	240500	84
423	20250123	134200	21455227500	241000	240500	241000	240500	9
424	20250123	134100	21453062000	240500	240500	240500	240500	309
425	20250123	134000	21378747500	240500	240500	240500	240500	98
426	20250123	133900	21355178500	241000	240500	241000	240500	91
427	20250123	133800	21333264500	240500	240500	240500	240500	76
428	20250123	133700	21314986500	240500	241500	241500	240500	249
429	20250123	133600	21255002500	241000	241000	241500	241000	71
430	20250123	133500	21237889000	241000	241000	241500	241000	47
431	20250123	133400	21226559000	241000	241000	241500	241000	151
432	20250123	133300	21190144000	241500	241000	241500	241000	47
433	20250123	133200	21178806000	241000	241000	241500	241000	79
434	20250123	133100	21159742000	241000	241000	241500	241000	179
435	20250123	133000	21116545000	241500	241000	241500	241000	120
436	20250123	132900	21087596000	241500	241500	241500	241000	45
437	20250123	132800	21076740000	241500	241500	241500	241000	257
438	20250123	132700	21014789500	241000	241500	241500	240500	117
439	20250123	132600	20986577000	241500	241000	241500	241000	117
440	20250123	132500	20958328500	241000	241500	241500	241000	157
441	20250123	132400	20920439500	241000	241000	241500	240500	114
442	20250123	132300	20892941000	241000	240500	241000	240500	123
443	20250123	132200	20863307000	240500	241000	241000	240500	59
444	20250123	132100	20849112500	240500	240000	241000	240000	57
445	20250123	132000	20835378500	240000	240000	241000	240000	68
446	20250123	131900	20819056500	241000	240500	241000	240000	205
447	20250123	131800	20769740500	240500	240000	241000	240000	42
448	20250123	131700	20759659000	240000	240500	241000	240000	104
449	20250123	131600	20734644000	240500	240000	240500	240000	101
450	20250123	131500	20710377000	240000	240500	241000	240000	188
451	20250123	131400	20665204000	241000	241000	241000	240500	150
452	20250123	131300	20629098000	240500	241000	241000	240500	69
453	20250123	131200	20612500500	240500	240500	241000	240500	118
454	20250123	131100	20584096000	240500	240500	241000	240000	31
455	20250123	131000	20576651500	240500	241000	241000	240500	163
456	20250123	130900	20537423000	241000	240500	241000	240500	56
457	20250123	130800	20523952500	240500	240500	241000	240500	22
458	20250123	130700	20518661000	240500	240500	241000	240500	125
459	20250123	130600	20488569500	240500	240500	241000	240500	127
460	20250123	130500	20457995500	240500	241000	241000	240500	162
461	20250123	130400	20418981000	241000	241000	241000	240500	275
462	20250123	130300	20352737000	240500	240500	240500	240500	395
463	20250123	130200	20257739500	240000	240500	240500	240000	131
464	20250123	130100	20226249000	240500	240500	240500	240000	79
465	20250123	130000	20207286000	240500	240000	240500	240000	49
466	20250123	125900	20195524500	240000	240000	240500	240000	53
467	20250123	125800	20182802000	240000	240000	240500	240000	101
468	20250123	125700	20158561000	240000	240000	240500	240000	31
469	20250123	125600	20151117000	240000	240000	240500	240000	74
470	20250123	125500	20133350000	240000	240000	240500	240000	144
471	20250123	125400	20098759500	240000	240000	240500	240000	69
472	20250123	125300	20082180500	240000	240000	240500	240000	53
473	20250123	125200	20069459500	240000	240000	240500	240000	90
474	20250123	125100	20047858500	240000	240500	240500	240000	159
475	20250123	125000	20009642500	240500	240500	241000	240500	86
476	20250123	124900	19988932000	240500	240500	241000	240500	216
477	20250123	124800	19936958000	240500	240500	240500	240500	131
478	20250123	124700	19905452500	240500	240500	240500	240500	58
479	20250123	124600	19891503500	240500	240500	240500	240000	263
480	20250123	124500	19828279000	240000	240500	240500	240000	252
481	20250123	124400	19767684500	240000	240000	240500	240000	154
482	20250123	124300	19730722500	239500	239500	240000	239500	115
483	20250123	124200	19703179000	240000	239500	240000	239500	32
484	20250123	124100	19695506000	239500	239500	239500	239500	9
485	20250123	124000	19693350500	239500	239500	240000	239500	126
486	20250123	123900	19663168000	240000	240000	240000	239500	91
487	20250123	123800	19641345000	239500	239500	239500	239500	15
488	20250123	123700	19637752500	240000	240000	240000	239000	288
489	20250123	123600	19568702000	239000	239500	239500	239000	118
490	20250123	123500	19540466000	239500	239000	240000	239000	116
491	20250123	123400	19512664000	239500	239500	240000	239000	87
492	20250123	123300	19491841000	239500	239500	240000	239500	39
493	20250123	123200	19482499000	239500	239500	239500	239000	70
494	20250123	123100	19465739500	239500	239000	239500	239000	104
495	20250123	123000	19440865500	239000	239000	239500	239000	94
496	20250123	122900	19418368500	239500	239000	239500	238500	187
497	20250123	122800	19373680000	239500	239000	239500	239000	217
498	20250123	122700	19321790500	239000	238500	239000	238500	73
499	20250123	122600	19304344500	238500	238500	239000	238500	499
500	20250123	122500	19185143500	239000	238500	239000	238500	94
501	20250123	122400	19162723000	238500	238500	239000	238000	57
502	20250123	122300	19149138500	238500	238500	238500	238000	168
503	20250123	122200	19109081000	238500	238000	238500	238000	182
504	20250123	122100	19065715500	239000	238500	239000	238500	346
505	20250123	122000	18983192000	238500	238500	239000	238500	136
506	20250123	121900	18950755500	238500	238500	239000	238500	108
507	20250123	121800	18924996500	238500	238500	238500	238500	71
508	20250123	121700	18908063000	238500	239000	239000	238500	48
509	20250123	121600	18896613500	238500	238500	239000	238500	85
510	20250123	121500	18876340000	238500	239000	239000	238500	125
511	20250123	121400	18846498000	239000	239000	239000	238500	41
512	20250123	121300	18836712500	238500	238500	239000	238500	113
513	20250123	121200	18809756000	238500	238500	239000	238500	40
514	20250123	121100	18800215500	239000	238500	239000	238500	1040
515	20250123	121000	18552174000	239000	239000	239000	238500	412
516	20250123	120900	18453907500	238500	239000	239000	238500	163
517	20250123	120800	18415030500	238500	238500	238500	238500	69
518	20250123	120700	18398574000	238500	238500	239000	238500	154
519	20250123	120600	18361816500	238500	238500	239000	238500	112
520	20250123	120500	18335084000	238500	239000	239000	238500	108
521	20250123	120400	18309295500	239000	238500	239000	238500	170
522	20250123	120300	18268711500	239000	238500	239000	238500	91
523	20250123	120200	18247007500	238500	239000	239000	238500	84
524	20250123	120100	18226949000	239000	238500	239000	238500	83
525	20250123	120000	18207149000	238500	238500	239000	238500	76
526	20250123	115900	18189021500	239000	239500	239500	238500	116
527	20250123	115800	18161316000	239000	239000	239500	239000	121
528	20250123	115700	18132396500	239000	238500	239500	238500	281
529	20250123	115600	18065194500	238500	239000	239000	238500	38
530	20250123	115500	18056128500	239000	239000	239000	238500	174
531	20250123	115400	18014610000	239000	238500	239000	238500	61
532	20250123	115300	18000050000	239000	239000	239500	238500	65
533	20250123	115200	17984515500	239000	238500	239000	238500	438
534	20250123	115100	17879883500	238500	238500	238500	238500	120
535	20250123	115000	17851263500	239000	239000	239000	238500	39
536	20250123	114900	17841959500	238500	238500	239000	238500	390
537	20250123	114800	17748942500	238500	238500	238500	238500	308
538	20250123	114700	17675484500	238500	238500	239000	238500	65
539	20250123	114600	17659981000	238500	238500	238500	238500	807
540	20250123	114500	17467511500	238500	238500	239000	238500	313
541	20250123	114400	17392849500	239000	239000	239500	238500	286
542	20250123	114300	17324499000	239000	238500	239500	238500	153
543	20250123	114200	17287993500	238500	239000	239000	238500	68
544	20250123	114100	17271756500	239000	239000	239500	238500	120
545	20250123	114000	17243083000	238500	239000	239500	238500	144
546	20250123	113900	17208711000	239000	239500	239500	239000	40
547	20250123	113800	17199147000	239000	239500	239500	238500	68
548	20250123	113700	17182889500	238500	239000	239000	238500	172
549	20250123	113600	17141833000	239000	239000	239000	238500	40
550	20250123	113500	17132286500	239000	239000	239000	238500	56
551	20250123	113400	17118920500	238500	239000	239000	238500	607
552	20250123	113300	16974119500	239000	239000	239500	238500	144
553	20250123	113200	16939719500	239000	238500	239000	238500	538
554	20250123	113100	16811197000	238500	239000	239000	238500	695
555	20250123	113000	16645330500	238500	239500	239500	238500	51
556	20250123	112900	16633141000	239000	239000	239500	239000	51
557	20250123	112800	16620950500	239000	239500	239500	238500	81
558	20250123	112700	16601610000	239500	239000	239500	238500	911
559	20250123	112600	16384227500	239000	239000	239500	239000	75
560	20250123	112500	16366289000	239000	240000	240000	238500	507
561	20250123	112400	16245093000	239500	239500	240000	239000	141
562	20250123	112300	16211352500	239500	239500	240000	239000	127
563	20250123	112200	16180932500	239500	240000	240000	239500	1397
564	20250123	112100	15845822500	240000	240000	240500	240000	68
565	20250123	112000	15829501000	240000	240000	240500	240000	163
566	20250123	111900	15790375000	240000	240000	240500	240000	85
567	20250123	111800	15769969500	240000	240000	240000	240000	257
568	20250123	111700	15708289500	240000	240500	241000	240000	40
569	20250123	111600	15698680000	240500	240500	241000	240000	187
570	20250123	111500	15653750000	240500	240500	241000	240500	157
571	20250123	111400	15615986500	240500	240500	241000	240500	121
572	20250123	111300	15586885000	240500	240500	241000	240000	150
573	20250123	111200	15550823500	240500	240500	241000	240500	96
574	20250123	111100	15527713000	240500	240500	241000	240500	72
575	20250123	111000	15510394500	240500	240500	241000	240000	323
576	20250123	110900	15432795000	240500	240500	240500	240500	160
577	20250123	110800	15394315000	240500	240000	240500	240000	57
578	20250123	110700	15380623000	240000	240500	241000	240000	206
579	20250123	110600	15331066500	240500	240500	241000	240500	12
580	20250123	110500	15328180000	241000	240500	241000	240500	201
581	20250123	110400	15279829500	240500	241500	241500	240500	211
582	20250123	110300	15229008500	241000	241000	241000	240500	103
583	20250123	110200	15204188500	241500	240500	241500	240500	223
584	20250123	110100	15150431500	240500	240500	241000	240500	73
585	20250123	110000	15132874000	240500	240500	241000	240500	71
586	20250123	105900	15115795000	241000	241000	241000	240500	94
587	20250123	105800	15093166000	241500	241000	241500	240500	342
588	20250123	105700	15010888000	241000	240500	241000	240500	66
589	20250123	105600	14995013000	240500	241000	241000	240500	182
590	20250123	105500	14951181000	241000	241000	241500	241000	105
591	20250123	105400	14925875500	241500	241000	241500	241000	49
592	20250123	105300	14914065000	241000	241000	241500	241000	254
593	20250123	105200	14852822500	241500	241500	241500	241000	72
594	20250123	105100	14835443000	241500	241500	241500	241500	55
595	20250123	105000	14822160500	241500	241500	242000	241500	119
596	20250123	104900	14793420500	241500	241500	242500	241500	315
597	20250123	104800	14717320500	242000	242000	242500	241500	74
598	20250123	104700	14699417500	241500	242000	242000	241500	68
599	20250123	104600	14682980000	242000	241500	242000	241500	154
600	20250123	104500	14645755500	241500	241500	242500	241000	345
601	20250123	104400	14562344500	241500	242000	242000	241500	24
602	20250123	104300	14556541000	241500	242000	242000	241500	178
603	20250123	104200	14513471000	242000	242000	242000	242000	131
604	20250123	104100	14481769000	242500	242500	243000	242000	103
605	20250123	104000	14456792500	242500	242500	242500	242000	344
606	20250123	103900	14373421500	242500	241000	243000	241000	895
607	20250123	103800	14156650000	241000	241000	241500	241000	33
608	20250123	103700	14148693500	241000	241000	241000	241000	102
609	20250123	103600	14124111500	241500	241500	242000	241000	407
610	20250123	103500	14025772000	241500	241000	241500	241000	193
611	20250123	103400	13979236000	241000	241000	241500	241000	108
612	20250123	103300	13953197500	241000	240500	242000	240000	1139
613	20250123	103200	13678175500	240000	240000	240500	239500	218
614	20250123	103100	13625770000	240500	239000	240500	239000	317
615	20250123	103000	13549744500	239000	239000	240000	239000	386
616	20250123	102900	13457376000	239000	239500	239500	239000	189
617	20250123	102800	13412157500	239000	239500	240000	239000	377
618	20250123	102700	13321797000	239500	239500	240000	239500	121
619	20250123	102600	13292816000	239500	239000	240000	239000	162
620	20250123	102500	13254061500	239000	239500	240000	239000	348
621	20250123	102400	13170768000	239500	240000	240500	239500	201
622	20250123	102300	13122567000	240000	239500	240000	239000	373
623	20250123	102200	13033116500	239500	239500	240000	239000	626
624	20250123	102100	12883092500	239500	238500	239500	238000	806
625	20250123	102000	12690568500	238500	238500	239000	238500	267
626	20250123	101900	12626832000	238500	238500	238500	238500	243
627	20250123	101800	12568876500	238500	238000	238500	238000	559
628	20250123	101700	12435656000	238000	238000	238500	238000	146
629	20250123	101600	12400878500	238000	238000	238500	238000	143
630	20250123	101500	12366840000	238000	238000	238500	238000	135
631	20250123	101400	12334699000	238000	238000	238500	238000	142
632	20250123	101300	12300888000	238000	238000	238000	237500	454
633	20250123	101200	12192843500	238500	238000	238500	238000	1386
634	20250123	101100	11862918500	238000	238500	239000	238000	904
635	20250123	101000	11647391000	238000	238000	238500	238000	583
636	20250123	100900	11508606500	238000	238500	238500	238000	629
637	20250123	100800	11358809000	238000	238500	239000	238000	766
638	20250123	100700	11176149500	238500	238500	238500	238000	691
639	20250123	100600	11011402000	238500	238000	239000	238000	905
640	20250123	100500	10795749000	238000	238500	239000	238000	2085
641	20250123	100400	10298486000	239000	239000	239000	238500	279
642	20250123	100300	10231858500	239000	239000	239500	239000	235
643	20250123	100200	10175692000	239000	239000	239500	238000	910
644	20250123	100100	9958536500	239500	239000	240000	238000	1361
645	20250123	100000	9633581000	239000	240500	241000	239000	3565
646	20250123	095900	8779191000	240500	241000	241000	240500	2262
647	20250123	095800	8235100500	240500	241500	241500	240500	2210
648	20250123	095700	7702490500	241000	241000	241500	241000	456
649	20250123	095600	7592552000	241000	241500	242000	241000	744
650	20250123	095500	7412934000	241500	241000	241500	241000	587
651	20250123	095400	7271295500	241000	241000	241500	241000	71
652	20250123	095300	7254166500	241000	241500	241500	241000	721
653	20250123	095200	7080077500	241500	241500	242000	241500	372
654	20250123	095100	6990234500	241500	241500	242000	241000	571
655	20250123	095000	6852338000	241500	241000	241500	241000	86
656	20250123	094900	6831582500	241500	241500	242000	241000	2132
657	20250123	094800	6316840000	242000	242000	242500	242000	1605
658	20250123	094700	5928416500	242000	242000	242500	242000	305
659	20250123	094600	5854516000	242000	242000	242500	242000	411
660	20250123	094500	5755005000	242000	242500	242500	242000	113
661	20250123	094400	5727651500	242500	243000	243000	242000	90
662	20250123	094300	5705861500	242500	242500	243000	242000	1082
663	20250123	094200	5443668500	242500	242500	242500	242500	26
664	20250123	094100	5437363500	242500	243000	243000	242500	582
665	20250123	094000	5296031500	243000	243000	243000	242500	270
666	20250123	093900	5230426500	243000	243000	243500	243000	131
667	20250123	093800	5198574000	243000	244000	244000	243000	534
668	20250123	093700	5068474000	243500	243500	244000	243500	57
669	20250123	093600	5054594000	243500	244000	244000	243500	151
670	20250123	093500	5017765000	244000	244000	244500	244000	117
671	20250123	093400	4989173500	244000	244500	244500	243500	258
672	20250123	093300	4926172500	244500	245000	245000	244500	330
673	20250123	093200	4845405500	245000	245000	245000	244500	88
674	20250123	093100	4823870500	244500	245000	245500	244500	300
675	20250123	093000	4750243500	245000	243000	245500	243000	1972
676	20250123	092900	4269327000	242500	243000	243000	242500	112
677	20250123	092800	4242165500	243000	242500	243000	242500	213
678	20250123	092700	4190470000	242500	243000	243000	242500	74
679	20250123	092600	4172515000	242500	242500	243000	242500	108
680	20250123	092500	4146323500	243000	243000	243000	242000	2344
681	20250123	092400	3578532500	242500	243000	243000	242500	192
682	20250123	092300	3531939000	243000	243000	243000	242500	172
683	20250123	092200	3490181000	242500	243000	243000	242500	89
684	20250123	092100	3468566000	242500	242500	243000	242000	389
685	20250123	092000	3374234000	242500	242500	242500	242500	149
686	20250123	091900	3338101500	242500	242500	242500	242000	1348
687	20250123	091800	3011247000	243000	243000	243000	242500	333
688	20250123	091700	2930394500	243000	242500	243000	242500	137
689	20250123	091600	2897120000	242500	242500	243000	242500	594
690	20250123	091500	2752890000	242500	242500	243000	242500	261
691	20250123	091400	2689559000	242500	242500	243000	242500	411
692	20250123	091300	2589693500	242500	242000	243000	242000	631
693	20250123	091200	2436829500	242500	242500	243000	241500	1502
694	20250123	091100	2073314000	242500	244000	244000	242000	2916
695	20250123	091000	1365043000	243500	243500	244000	243500	101
696	20250123	090900	1340442000	243500	243500	244000	243000	189
697	20250123	090800	1294429500	243000	243500	243500	243000	151
698	20250123	090700	1257689000	243500	243500	244000	243000	909
699	20250123	090600	1036338000	244000	244500	244500	243500	388
700	20250123	090500	941630000	244000	243500	245000	243500	210
701	20250123	090400	890426500	244000	243500	244000	243500	810
702	20250123	090300	693100000	243500	244000	244500	243500	630
703	20250123	090200	539419500	244000	244500	245000	244000	601
704	20250123	090100	392483500	244500	244500	244500	244000	297
705	20250123	090000	319961500	244500	246000	246500	244500	1303