KissMeData/089030/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200100	48919091650	50300	50300	50300	50300	47686
3	20250110	200000	48919091650	50300	50300	50300	50300	0
4	20250110	195900	48919091650	50300	50300	50300	50300	0
5	20250110	195800	48919091650	50300	50300	50300	50300	0
6	20250110	195700	48919091650	50300	50300	50300	50300	0
7	20250110	195600	48919091650	50300	50300	50300	50300	0
8	20250110	195500	48919091650	50300	50300	50300	50300	0
9	20250110	195400	48919091650	50300	50300	50300	50300	0
10	20250110	195300	48919091650	50300	50300	50300	50300	0
11	20250110	195200	48919091650	50300	50300	50300	50300	0
12	20250110	195100	48919091650	50300	50300	50300	50300	0
13	20250110	195000	48919091650	50300	50300	50300	50300	0
14	20250110	194900	48919091650	50300	50300	50300	50300	0
15	20250110	194800	48919091650	50300	50300	50300	50300	0
16	20250110	194700	48919091650	50300	50300	50300	50300	0
17	20250110	194600	48919091650	50300	50300	50300	50300	0
18	20250110	194500	48919091650	50300	50300	50300	50300	0
19	20250110	194400	48919091650	50300	50300	50300	50300	0
20	20250110	194300	48919091650	50300	50300	50300	50300	0
21	20250110	194200	48919091650	50300	50300	50300	50300	0
22	20250110	194100	48919091650	50300	50300	50300	50300	0
23	20250110	194000	48919091650	50300	50300	50300	50300	0
24	20250110	193900	48919091650	50300	50300	50300	50300	0
25	20250110	193800	48919091650	50300	50300	50300	50300	0
26	20250110	193700	48919091650	50300	50300	50300	50300	0
27	20250110	193600	48919091650	50300	50300	50300	50300	0
28	20250110	193500	48919091650	50300	50300	50300	50300	0
29	20250110	193400	48919091650	50300	50300	50300	50300	0
30	20250110	193300	48919091650	50300	50300	50300	50300	0
31	20250110	193200	48919091650	50300	50300	50300	50300	0
32	20250110	193100	48919091650	50300	50300	50300	50300	47686
33	20250110	193000	48919091650	50300	50300	50300	50300	0
34	20250110	192900	48919091650	50300	50300	50300	50300	0
35	20250110	192800	48919091650	50300	50300	50300	50300	0
36	20250110	192700	48919091650	50300	50300	50300	50300	0
37	20250110	192600	48919091650	50300	50300	50300	50300	0
38	20250110	192500	48919091650	50300	50300	50300	50300	0
39	20250110	192400	48919091650	50300	50300	50300	50300	0
40	20250110	192300	48919091650	50300	50300	50300	50300	0
41	20250110	192200	48919091650	50300	50300	50300	50300	0
42	20250110	192100	48919091650	50300	50300	50300	50300	0
43	20250110	192000	48919091650	50300	50300	50300	50300	0
44	20250110	191900	48919091650	50300	50300	50300	50300	0
45	20250110	191800	48919091650	50300	50300	50300	50300	0
46	20250110	191700	48919091650	50300	50300	50300	50300	0
47	20250110	191600	48919091650	50300	50300	50300	50300	0
48	20250110	191500	48919091650	50300	50300	50300	50300	0
49	20250110	191400	48919091650	50300	50300	50300	50300	0
50	20250110	191300	48919091650	50300	50300	50300	50300	0
51	20250110	191200	48919091650	50300	50300	50300	50300	0
52	20250110	191100	48919091650	50300	50300	50300	50300	0
53	20250110	191000	48919091650	50300	50300	50300	50300	0
54	20250110	190900	48919091650	50300	50300	50300	50300	0
55	20250110	190800	48919091650	50300	50300	50300	50300	0
56	20250110	190700	48919091650	50300	50300	50300	50300	0
57	20250110	190600	48919091650	50300	50300	50300	50300	0
58	20250110	190500	48919091650	50300	50300	50300	50300	0
59	20250110	190400	48919091650	50300	50300	50300	50300	0
60	20250110	190300	48919091650	50300	50300	50300	50300	0
61	20250110	190200	48919091650	50300	50300	50300	50300	0
62	20250110	190100	48919091650	50300	50300	50300	50300	47686
63	20250110	190000	48919091650	50300	50300	50300	50300	0
64	20250110	185900	48919091650	50300	50300	50300	50300	0
65	20250110	185800	48919091650	50300	50300	50300	50300	0
66	20250110	185700	48919091650	50300	50300	50300	50300	0
67	20250110	185600	48919091650	50300	50300	50300	50300	0
68	20250110	185500	48919091650	50300	50300	50300	50300	0
69	20250110	185400	48919091650	50300	50300	50300	50300	0
70	20250110	185300	48919091650	50300	50300	50300	50300	0
71	20250110	185200	48919091650	50300	50300	50300	50300	0
72	20250110	185100	48919091650	50300	50300	50300	50300	0
73	20250110	185000	48919091650	50300	50300	50300	50300	0
74	20250110	184900	48919091650	50300	50300	50300	50300	0
75	20250110	184800	48919091650	50300	50300	50300	50300	0
76	20250110	184700	48919091650	50300	50300	50300	50300	0
77	20250110	184600	48919091650	50300	50300	50300	50300	0
78	20250110	184500	48919091650	50300	50300	50300	50300	0
79	20250110	184400	48919091650	50300	50300	50300	50300	0
80	20250110	184300	48919091650	50300	50300	50300	50300	0
81	20250110	184200	48919091650	50300	50300	50300	50300	0
82	20250110	184100	48919091650	50300	50300	50300	50300	0
83	20250110	184000	48919091650	50300	50300	50300	50300	0
84	20250110	183900	48919091650	50300	50300	50300	50300	0
85	20250110	183800	48919091650	50300	50300	50300	50300	0
86	20250110	183700	48919091650	50300	50300	50300	50300	0
87	20250110	183600	48919091650	50300	50300	50300	50300	0
88	20250110	183500	48919091650	50300	50300	50300	50300	0
89	20250110	183400	48919091650	50300	50300	50300	50300	0
90	20250110	183300	48919091650	50300	50300	50300	50300	0
91	20250110	183200	48919091650	50300	50300	50300	50300	0
92	20250110	183100	48919091650	50300	50300	50300	50300	47686
93	20250110	183000	48919091650	50300	50300	50300	50300	0
94	20250110	182900	48919091650	50300	50300	50300	50300	0
95	20250110	182800	48919091650	50300	50300	50300	50300	0
96	20250110	182700	48919091650	50300	50300	50300	50300	0
97	20250110	182600	48919091650	50300	50300	50300	50300	0
98	20250110	182500	48919091650	50300	50300	50300	50300	0
99	20250110	182400	48919091650	50300	50300	50300	50300	0
100	20250110	182300	48919091650	50300	50300	50300	50300	0
101	20250110	182200	48919091650	50300	50300	50300	50300	0
102	20250110	182100	48919091650	50300	50300	50300	50300	0
103	20250110	182000	48919091650	50300	50300	50300	50300	0
104	20250110	181900	48919091650	50300	50300	50300	50300	0
105	20250110	181800	48919091650	50300	50300	50300	50300	0
106	20250110	181700	48919091650	50300	50300	50300	50300	0
107	20250110	181600	48919091650	50300	50300	50300	50300	0
108	20250110	181500	48919091650	50300	50300	50300	50300	0
109	20250110	181400	48919091650	50300	50300	50300	50300	0
110	20250110	181300	48919091650	50300	50300	50300	50300	0
111	20250110	181200	48919091650	50300	50300	50300	50300	0
112	20250110	181100	48919091650	50300	50300	50300	50300	0
113	20250110	181000	48919091650	50300	50300	50300	50300	0
114	20250110	180900	48919091650	50300	50300	50300	50300	0
115	20250110	180800	48919091650	50300	50300	50300	50300	0
116	20250110	180700	48919091650	50300	50300	50300	50300	0
117	20250110	180600	48919091650	50300	50300	50300	50300	0
118	20250110	180500	48919091650	50300	50300	50300	50300	0
119	20250110	180400	48919091650	50300	50300	50300	50300	0
120	20250110	180300	48919091650	50300	50300	50300	50300	0
121	20250110	180200	48919091650	50300	50300	50300	50300	0
122	20250110	180100	48919091650	50300	50300	50300	50300	47686
123	20250110	180000	48919091650	50300	50300	50300	50300	0
124	20250110	175900	48919091650	50300	50300	50300	50300	0
125	20250110	175800	48919091650	50300	50300	50300	50300	0
126	20250110	175700	48919091650	50300	50300	50300	50300	0
127	20250110	175600	48919091650	50300	50300	50300	50300	0
128	20250110	175500	48919091650	50300	50300	50300	50300	0
129	20250110	175400	48919091650	50300	50300	50300	50300	0
130	20250110	175300	48919091650	50300	50300	50300	50300	0
131	20250110	175200	48919091650	50300	50300	50300	50300	0
132	20250110	175100	48919091650	50300	50300	50300	50300	0
133	20250110	175000	48919091650	50300	50300	50300	50300	0
134	20250110	174900	48919091650	50300	50300	50300	50300	0
135	20250110	174800	48919091650	50300	50300	50300	50300	0
136	20250110	174700	48919091650	50300	50300	50300	50300	0
137	20250110	174600	48919091650	50300	50300	50300	50300	0
138	20250110	174500	48919091650	50300	50300	50300	50300	0
139	20250110	174400	48919091650	50300	50300	50300	50300	0
140	20250110	174300	48919091650	50300	50300	50300	50300	0
141	20250110	174200	48919091650	50300	50300	50300	50300	0
142	20250110	174100	48919091650	50300	50300	50300	50300	0
143	20250110	174000	48919091650	50300	50300	50300	50300	0
144	20250110	173900	48919091650	50300	50300	50300	50300	0
145	20250110	173800	48919091650	50300	50300	50300	50300	0
146	20250110	173700	48919091650	50300	50300	50300	50300	0
147	20250110	173600	48919091650	50300	50300	50300	50300	0
148	20250110	173500	48919091650	50300	50300	50300	50300	0
149	20250110	173400	48919091650	50300	50300	50300	50300	0
150	20250110	173300	48919091650	50300	50300	50300	50300	0
151	20250110	173200	48919091650	50300	50300	50300	50300	0
152	20250110	173100	48919091650	50300	50300	50300	50300	47686
153	20250110	173000	48919091650	50300	50300	50300	50300	0
154	20250110	172900	48919091650	50300	50300	50300	50300	0
155	20250110	172800	48919091650	50300	50300	50300	50300	0
156	20250110	172700	48919091650	50300	50300	50300	50300	0
157	20250110	172600	48919091650	50300	50300	50300	50300	0
158	20250110	172500	48919091650	50300	50300	50300	50300	0
159	20250110	172400	48919091650	50300	50300	50300	50300	0
160	20250110	172300	48919091650	50300	50300	50300	50300	0
161	20250110	172200	48919091650	50300	50300	50300	50300	0
162	20250110	172100	48919091650	50300	50300	50300	50300	0
163	20250110	172000	48919091650	50300	50300	50300	50300	0
164	20250110	171900	48919091650	50300	50300	50300	50300	0
165	20250110	171800	48919091650	50300	50300	50300	50300	0
166	20250110	171700	48919091650	50300	50300	50300	50300	0
167	20250110	171600	48919091650	50300	50300	50300	50300	0
168	20250110	171500	48919091650	50300	50300	50300	50300	0
169	20250110	171400	48919091650	50300	50300	50300	50300	0
170	20250110	171300	48919091650	50300	50300	50300	50300	0
171	20250110	171200	48919091650	50300	50300	50300	50300	0
172	20250110	171100	48919091650	50300	50300	50300	50300	0
173	20250110	171000	48919091650	50300	50300	50300	50300	0
174	20250110	170900	48919091650	50300	50300	50300	50300	0
175	20250110	170800	48919091650	50300	50300	50300	50300	0
176	20250110	170700	48919091650	50300	50300	50300	50300	0
177	20250110	170600	48919091650	50300	50300	50300	50300	0
178	20250110	170500	48919091650	50300	50300	50300	50300	0
179	20250110	170400	48919091650	50300	50300	50300	50300	0
180	20250110	170300	48919091650	50300	50300	50300	50300	0
181	20250110	170200	48919091650	50300	50300	50300	50300	0
182	20250110	170100	48919091650	50300	50300	50300	50300	47686
183	20250110	170000	48919091650	50300	50300	50300	50300	0
184	20250110	165900	48919091650	50300	50300	50300	50300	0
185	20250110	165800	48919091650	50300	50300	50300	50300	0
186	20250110	165700	48919091650	50300	50300	50300	50300	0
187	20250110	165600	48919091650	50300	50300	50300	50300	0
188	20250110	165500	48919091650	50300	50300	50300	50300	0
189	20250110	165400	48919091650	50300	50300	50300	50300	0
190	20250110	165300	48919091650	50300	50300	50300	50300	0
191	20250110	165200	48919091650	50300	50300	50300	50300	0
192	20250110	165100	48919091650	50300	50300	50300	50300	0
193	20250110	165000	48919091650	50300	50300	50300	50300	0
194	20250110	164900	48919091650	50300	50300	50300	50300	0
195	20250110	164800	48919091650	50300	50300	50300	50300	0
196	20250110	164700	48919091650	50300	50300	50300	50300	0
197	20250110	164600	48919091650	50300	50300	50300	50300	0
198	20250110	164500	48919091650	50300	50300	50300	50300	0
199	20250110	164400	48919091650	50300	50300	50300	50300	0
200	20250110	164300	48919091650	50300	50300	50300	50300	0
201	20250110	164200	48919091650	50300	50300	50300	50300	0
202	20250110	164100	48919091650	50300	50300	50300	50300	0
203	20250110	164000	48919091650	50300	50300	50300	50300	0
204	20250110	163900	48919091650	50300	50300	50300	50300	0
205	20250110	163800	48919091650	50300	50300	50300	50300	0
206	20250110	163700	48919091650	50300	50300	50300	50300	0
207	20250110	163600	48919091650	50300	50300	50300	50300	0
208	20250110	163500	48919091650	50300	50300	50300	50300	0
209	20250110	163400	48919091650	50300	50300	50300	50300	0
210	20250110	163300	48919091650	50300	50300	50300	50300	0
211	20250110	163200	48919091650	50300	50300	50300	50300	0
212	20250110	163100	48919091650	50300	50300	50300	50300	47686
213	20250110	163000	48919091650	50300	50300	50300	50300	0
214	20250110	162900	48919091650	50300	50300	50300	50300	0
215	20250110	162800	48919091650	50300	50300	50300	50300	0
216	20250110	162700	48919091650	50300	50300	50300	50300	0
217	20250110	162600	48919091650	50300	50300	50300	50300	0
218	20250110	162500	48919091650	50300	50300	50300	50300	0
219	20250110	162400	48919091650	50300	50300	50300	50300	0
220	20250110	162300	48919091650	50300	50300	50300	50300	0
221	20250110	162200	48919091650	50300	50300	50300	50300	0
222	20250110	162100	48919091650	50300	50300	50300	50300	0
223	20250110	162000	48919091650	50300	50300	50300	50300	0
224	20250110	161900	48919091650	50300	50300	50300	50300	0
225	20250110	161800	48919091650	50300	50300	50300	50300	0
226	20250110	161700	48919091650	50300	50300	50300	50300	0
227	20250110	161600	48919091650	50300	50300	50300	50300	0
228	20250110	161500	48919091650	50300	50300	50300	50300	0
229	20250110	161400	48919091650	50300	50300	50300	50300	0
230	20250110	161300	48919091650	50300	50300	50300	50300	0
231	20250110	161200	48919091650	50300	50300	50300	50300	0
232	20250110	161100	48919091650	50300	50300	50300	50300	0
233	20250110	161000	48919091650	50300	50300	50300	50300	0
234	20250110	160900	48919091650	50300	50300	50300	50300	0
235	20250110	160800	48919091650	50300	50300	50300	50300	0
236	20250110	160700	48919091650	50300	50300	50300	50300	0
237	20250110	160600	48919091650	50300	50300	50300	50300	0
238	20250110	160500	48919091650	50300	50300	50300	50300	0
239	20250110	160400	48919091650	50300	50300	50300	50300	0
240	20250110	160300	48919091650	50300	50300	50300	50300	0
241	20250110	160200	48919091650	50300	50300	50300	50300	0
242	20250110	160100	48919091650	50300	50300	50300	50300	47686
243	20250110	160000	48919091650	50300	50300	50300	50300	0
244	20250110	155900	48919091650	50300	50300	50300	50300	0
245	20250110	155800	48919091650	50300	50300	50300	50300	0
246	20250110	155700	48919091650	50300	50300	50300	50300	0
247	20250110	155600	48919091650	50300	50300	50300	50300	0
248	20250110	155500	48919091650	50300	50300	50300	50300	0
249	20250110	155400	48919091650	50300	50300	50300	50300	0
250	20250110	155300	48919091650	50300	50300	50300	50300	0
251	20250110	155200	48919091650	50300	50300	50300	50300	0
252	20250110	155100	48919091650	50300	50300	50300	50300	0
253	20250110	155000	48919091650	50300	50300	50300	50300	0
254	20250110	154900	48919091650	50300	50300	50300	50300	0
255	20250110	154800	48919091650	50300	50300	50300	50300	0
256	20250110	154700	48919091650	50300	50300	50300	50300	0
257	20250110	154600	48919091650	50300	50300	50300	50300	0
258	20250110	154500	48919091650	50300	50300	50300	50300	0
259	20250110	154400	48919091650	50300	50300	50300	50300	0
260	20250110	154300	48919091650	50300	50300	50300	50300	0
261	20250110	154200	48919091650	50300	50300	50300	50300	0
262	20250110	154100	48919091650	50300	50300	50300	50300	0
263	20250110	154000	48919091650	50300	50300	50300	50300	0
264	20250110	153900	48919091650	50300	50300	50300	50300	0
265	20250110	153800	48919091650	50300	50300	50300	50300	0
266	20250110	153700	48919091650	50300	50300	50300	50300	0
267	20250110	153600	48919091650	50300	50300	50300	50300	0
268	20250110	153500	48919091650	50300	50300	50300	50300	0
269	20250110	153400	48919091650	50300	50300	50300	50300	0
270	20250110	153300	48919091650	50300	50300	50300	50300	0
271	20250110	153200	48919091650	50300	50300	50300	50300	0
272	20250110	153100	48919091650	50300	50300	50300	50300	47686
273	20250110	153000	48919091650	50300	50300	50300	50300	47686
274	20250110	152900	46520485850	49900	49900	49900	49900	0
275	20250110	152800	46520485850	49900	49900	49900	49900	0
276	20250110	152700	46520485850	49900	49900	49900	49900	0
277	20250110	152600	46520485850	49900	49900	49900	49900	0
278	20250110	152500	46520485850	49900	49900	49900	49900	0
279	20250110	152400	46520485850	49900	49900	49900	49900	0
280	20250110	152300	46520485850	49900	49900	49900	49900	0
281	20250110	152200	46520485850	49900	49900	49900	49900	0
282	20250110	152100	46520485850	49900	49900	49900	49900	0
283	20250110	152000	46520485850	49900	49900	49900	49900	0
284	20250110	151900	46520485850	49900	50000	50000	49850	2617
285	20250110	151800	46389838600	50000	49950	50000	49950	2555
286	20250110	151700	46262188550	49950	49950	50000	49950	2854
287	20250110	151600	46119604450	49950	49900	50000	49900	1394
288	20250110	151500	46049979350	49950	49850	50000	49800	8819
289	20250110	151400	45609721450	49850	49800	49900	49800	1061
290	20250110	151300	45556843900	49800	49850	49900	49800	2261
291	20250110	151200	45444107150	49850	49800	49900	49800	3652
292	20250110	151100	45262052150	49850	49800	49900	49800	4190
293	20250110	151000	45053179000	49850	49700	49850	49700	4851
294	20250110	150900	44811764900	49700	49700	49750	49650	1893
295	20250110	150800	44717672050	49700	49700	49750	49650	2658
296	20250110	150700	44585546000	49750	49700	49750	49700	1253
297	20250110	150600	44523231800	49700	49750	49750	49700	1228
298	20250110	150500	44462153250	49750	49650	49750	49650	1718
299	20250110	150400	44376754350	49700	49650	49750	49650	1114
300	20250110	150300	44321373900	49650	49650	49800	49650	1355
301	20250110	150200	44253991650	49650	49600	49800	49600	1219
302	20250110	150100	44193415250	49600	49600	49750	49600	1618
303	20250110	150000	44113055200	49600	49750	49800	49600	5181
304	20250110	145900	43855545750	49750	49800	49800	49750	1231
305	20250110	145800	43794266950	49750	49800	49800	49750	1341
306	20250110	145700	43727503600	49750	49800	49850	49750	1798
307	20250110	145600	43637917700	49800	49850	49850	49750	3273
308	20250110	145500	43474903000	49850	49800	49850	49750	914
309	20250110	145400	43429364000	49850	49900	49900	49750	1468
310	20250110	145300	43356230950	49900	49850	49900	49800	562
311	20250110	145200	43328201200	49850	49900	49900	49800	1988
312	20250110	145100	43229091900	49850	49850	49950	49850	1229
313	20250110	145000	43167755850	49900	49850	49900	49850	1397
314	20250110	144900	43098070600	49850	49850	49900	49850	928
315	20250110	144800	43051786900	49950	49900	49950	49850	1201
316	20250110	144700	42991875100	49850	49900	49900	49850	869
317	20250110	144600	42948519750	49900	49850	49900	49850	1626
318	20250110	144500	42867441300	49800	49800	49850	49800	1082
319	20250110	144400	42813509450	49850	49800	49850	49750	1259
320	20250110	144300	42750831200	49800	49700	49800	49700	1024
321	20250110	144200	42699875550	49700	49700	49750	49700	575
322	20250110	144100	42671284700	49800	49750	49800	49700	1316
323	20250110	144000	42605814250	49700	49750	49750	49700	565
324	20250110	143900	42577713300	49700	49700	49750	49700	1094
325	20250110	143800	42523306050	49750	49700	49800	49700	1114
326	20250110	143700	42467897900	49700	49750	49750	49700	1865
327	20250110	143600	42375130450	49800	49750	49800	49750	852
328	20250110	143500	42332712200	49750	49750	49800	49700	693
329	20250110	143400	42298241750	49750	49750	49800	49650	1154
330	20250110	143300	42240831600	49750	49600	49750	49600	1147
331	20250110	143200	42183862350	49650	49800	49800	49600	3131
332	20250110	143100	42028188200	49800	49800	49800	49750	738
333	20250110	143000	41991443050	49800	49850	49850	49750	750
334	20250110	142900	41954097350	49850	49850	49900	49800	1211
335	20250110	142800	41893712850	49850	49850	49900	49850	430
336	20250110	142700	41872268150	49900	49850	49900	49800	1083
337	20250110	142600	41818246250	49850	49850	49900	49850	1224
338	20250110	142500	41757192750	49850	49800	49900	49800	1160
339	20250110	142400	41699376750	49800	49850	49900	49800	526
340	20250110	142300	41673148800	49850	49850	49950	49850	975
341	20250110	142200	41624507050	49750	49800	49900	49750	828
342	20250110	142100	41583254400	49800	49750	49850	49750	1086
343	20250110	142000	41529184500	49750	49700	49800	49650	4849
344	20250110	141900	41288190050	49700	49800	49850	49700	1979
345	20250110	141800	41189702900	49800	49850	49850	49750	908
346	20250110	141700	41144466050	49800	49850	49950	49800	1033
347	20250110	141600	41092944000	49900	49900	49900	49800	728
348	20250110	141500	41056634850	49800	49850	49950	49800	3772
349	20250110	141400	40868457900	49900	49900	49950	49850	1257
350	20250110	141300	40805763350	49900	49850	49950	49850	994
351	20250110	141200	40756151600	49900	49900	49950	49850	812
352	20250110	141100	40715635400	49900	49950	50000	49850	3379
353	20250110	141000	40547027050	49900	49950	50000	49900	1871
354	20250110	140900	40453581850	49900	49900	50000	49850	873
355	20250110	140800	40409995650	49900	49900	49950	49850	918
356	20250110	140700	40364188950	49900	50000	50000	49900	1051
357	20250110	140600	40311679200	50000	49900	50000	49900	1972
358	20250110	140500	40213125950	49900	49900	50000	49850	865
359	20250110	140400	40169910950	49850	49950	50000	49850	1339
360	20250110	140300	40103037550	50000	50000	50100	49950	686
361	20250110	140200	40068697600	50000	50000	50100	49900	1264
362	20250110	140100	40005492600	50000	49850	50100	49850	6027
363	20250110	140000	39704178050	49850	50000	50000	49850	940
364	20250110	135900	39657247650	49950	49950	50000	49950	1021
365	20250110	135800	39606211050	50000	49900	50000	49900	1019
366	20250110	135700	39555316050	49950	49900	49950	49850	2008
367	20250110	135600	39455101150	49900	49850	49950	49850	913
368	20250110	135500	39409515150	49850	49950	50000	49850	1418
369	20250110	135400	39338683600	50000	50000	50000	49900	1792
370	20250110	135300	39249101400	50000	49950	50000	49950	1103
371	20250110	135200	39193983150	50000	50000	50000	49950	674
372	20250110	135100	39160293700	49950	49900	50000	49850	1926
373	20250110	135000	39064160200	49950	49950	49950	49900	1839
374	20250110	134900	38972311000	49950	49950	50000	49950	1077
375	20250110	134800	38918477900	49950	50000	50100	49950	1423
376	20250110	134700	38847346950	50000	50000	50100	50000	1708
377	20250110	134600	38761899350	50000	50200	50200	50000	1221
378	20250110	134500	38700727150	50200	50200	50200	50100	1111
379	20250110	134400	38645009950	50100	50100	50200	50100	3744
380	20250110	134300	38457387150	50100	50000	50100	50000	1162
381	20250110	134200	38399222050	50000	50000	50100	50000	1155
382	20250110	134100	38341444250	49950	50100	50100	49950	1545
383	20250110	134000	38264140050	50000	50100	50100	50000	826
384	20250110	133900	38222778750	50100	49950	50100	49950	968
385	20250110	133800	38174363500	50000	50000	50100	49950	690
386	20250110	133700	38139871800	50100	49950	50100	49950	1072
387	20250110	133600	38086281950	50000	50100	50100	49950	2035
388	20250110	133500	37984574450	50100	49950	50100	49950	708
389	20250110	133400	37949149750	50000	50000	50100	49950	1317
390	20250110	133300	37883303050	50000	50000	50100	50000	795
391	20250110	133200	37843507250	50100	50000	50100	50000	514
392	20250110	133100	37817764750	50000	49950	50100	49950	941
393	20250110	133000	37770687600	50000	50000	50000	49950	713
394	20250110	132900	37735040850	49900	50000	50100	49900	1301
395	20250110	132800	37669978750	50000	50100	50100	50000	236
396	20250110	132700	37658163250	50100	50000	50100	49950	1216
397	20250110	132600	37597295100	50000	49950	50000	49900	2468
398	20250110	132500	37473905150	49950	50000	50100	49950	1246
399	20250110	132400	37411566150	50000	50000	50100	50000	1062
400	20250110	132300	37358441150	50000	50000	50100	50000	858
401	20250110	132200	37315471850	50000	50100	50100	50000	1152
402	20250110	132100	37257787550	50100	50000	50100	49950	2797
403	20250110	132000	37117911550	50000	50000	50100	49950	1744
404	20250110	131900	37030700000	50000	50000	50100	50000	1186
405	20250110	131800	36971335600	50000	50000	50100	50000	638
406	20250110	131700	36939394600	50100	50100	50100	49950	986
407	20250110	131600	36890060600	50000	49950	50100	49950	1299
408	20250110	131500	36825097350	50000	50000	50100	49950	973
409	20250110	131400	36776455200	49950	50100	50100	49950	872
410	20250110	131300	36732851800	50100	50000	50100	50000	1360
411	20250110	131200	36664788600	50000	50200	50200	49900	4859
412	20250110	131100	36421862700	50200	50000	50200	50000	5370
413	20250110	131000	36152783100	49900	50000	50100	49900	1490
414	20250110	130900	36078299300	50000	49950	50000	49900	2453
415	20250110	130800	35955701800	50000	49950	50000	49950	941
416	20250110	130700	35908665850	49950	49950	50000	49900	672
417	20250110	130600	35875097050	49950	50000	50000	49900	1666
418	20250110	130500	35791847650	50000	49850	50100	49850	4068
419	20250110	130400	35588539350	49850	50000	50100	49700	3983
420	20250110	130300	35389717050	50100	49850	50100	49800	6653
421	20250110	130200	35057421200	49850	49600	49900	49550	4386
422	20250110	130100	34839230700	49600	49400	49600	49400	1204
423	20250110	130000	34779615850	49450	49500	49550	49400	1852
424	20250110	125900	34687986650	49450	49450	49500	49450	813
425	20250110	125800	34647782100	49500	49450	49500	49450	260
426	20250110	125700	34634913400	49500	49450	49500	49450	946
427	20250110	125600	34588093950	49450	49550	49550	49450	810
428	20250110	125500	34547991100	49500	49650	49650	49500	748
429	20250110	125400	34510907950	49650	49650	49700	49650	364
430	20250110	125300	34492826700	49650	49750	49800	49650	1168
431	20250110	125200	34434760750	49750	49800	49800	49750	520
432	20250110	125100	34408879400	49800	49800	49800	49750	356
433	20250110	125000	34391166400	49750	49850	49850	49750	266
434	20250110	124900	34377927750	49800	49800	49850	49700	574
435	20250110	124800	34349345900	49800	49750	49850	49700	610
436	20250110	124700	34318991150	49750	49700	49850	49700	1016
437	20250110	124600	34268416600	49700	49750	49750	49700	210
438	20250110	124500	34257976950	49700	49650	49750	49500	2881
439	20250110	124400	34114946250	49600	49600	49650	49600	521
440	20250110	124300	34089099550	49600	49600	49650	49600	406
441	20250110	124200	34068957400	49650	49450	49650	49450	1394
442	20250110	124100	33999929150	49450	49450	49500	49450	511
443	20250110	124000	33974659300	49500	49450	49500	49450	350
444	20250110	123900	33957350850	49500	49450	49500	49450	414
445	20250110	123800	33936875300	49500	49500	49500	49450	517
446	20250110	123700	33911304350	49450	49500	49500	49450	574
447	20250110	123600	33882905200	49450	49450	49500	49450	164
448	20250110	123500	33874791500	49450	49450	49500	49450	555
449	20250110	123400	33847344800	49450	49500	49500	49450	134
450	20250110	123300	33840714650	49500	49500	49500	49450	1269
451	20250110	123200	33777921550	49500	49450	49500	49450	575
452	20250110	123100	33749471150	49500	49450	49500	49450	517
453	20250110	123000	33723905200	49450	49500	49500	49400	221
454	20250110	122900	33712972200	49450	49450	49500	49400	259
455	20250110	122800	33700171650	49400	49450	49500	49400	760
456	20250110	122700	33662590450	49500	49400	49500	49400	710
457	20250110	122600	33627468750	49400	49450	49500	49400	459
458	20250110	122500	33604777500	49450	49450	49500	49450	339
459	20250110	122400	33588009950	49450	49450	49450	49400	192
460	20250110	122300	33578520200	49400	49500	49500	49400	377
461	20250110	122200	33559878150	49450	49500	49550	49450	405
462	20250110	122100	33539831550	49500	49500	49550	49450	763
463	20250110	122000	33502086550	49500	49400	49500	49400	358
464	20250110	121900	33484384400	49400	49450	49450	49400	1004
465	20250110	121800	33434779050	49500	49400	49500	49400	254
466	20250110	121700	33422221300	49450	49400	49450	49400	833
467	20250110	121600	33381040350	49450	49500	49550	49450	937
468	20250110	121500	33334695650	49500	49500	49550	49450	683
469	20250110	121400	33300879200	49500	49450	49550	49450	803
470	20250110	121300	33261129250	49450	49500	49500	49450	400
471	20250110	121200	33241345000	49450	49450	49500	49450	207
472	20250110	121100	33231108150	49500	49500	49550	49450	480
473	20250110	121000	33207356450	49500	49400	49500	49400	576
474	20250110	120900	33178877150	49450	49500	49500	49400	548
475	20250110	120800	33151798250	49400	49450	49450	49400	167
476	20250110	120700	33143545200	49400	49400	49450	49400	293
477	20250110	120600	33129067300	49450	49400	49500	49350	992
478	20250110	120500	33080040750	49400	49500	49500	49350	2753
479	20250110	120400	32944034850	49450	49450	49550	49400	279
480	20250110	120300	32930234750	49450	49450	49500	49400	1853
481	20250110	120200	32838590900	49450	49500	49550	49450	483
482	20250110	120100	32814682900	49450	49450	49600	49450	839
483	20250110	120000	32773147950	49500	49550	49550	49450	175
484	20250110	115900	32764488550	49500	49500	49550	49450	472
485	20250110	115800	32741130900	49450	49500	49550	49450	480
486	20250110	115700	32717379300	49500	49550	49600	49500	364
487	20250110	115600	32699348500	49550	49500	49650	49500	452
488	20250110	115500	32676941400	49500	49500	49550	49500	232
489	20250110	115400	32665455700	49550	49500	49550	49450	878
490	20250110	115300	32621997900	49500	49600	49600	49450	2773
491	20250110	115200	32484597700	49600	49600	49650	49600	457
492	20250110	115100	32461927550	49600	49600	49600	49550	551
493	20250110	115000	32434601200	49550	49600	49600	49550	466
494	20250110	114900	32411492300	49600	49650	49700	49600	507
495	20250110	114800	32386318850	49650	49600	49700	49600	294
496	20250110	114700	32371726900	49600	49700	49700	49600	233
497	20250110	114600	32360159700	49700	49550	49700	49500	1107
498	20250110	114500	32305218650	49500	49550	49600	49450	2930
499	20250110	114400	32160061400	49600	49550	49600	49500	1263
500	20250110	114300	32097512800	49550	49650	49700	49500	3593
501	20250110	114200	31919354150	49650	49650	49700	49600	1515
502	20250110	114100	31844101600	49650	49700	49750	49650	211
503	20250110	114000	31833617300	49750	49800	49800	49650	1163
504	20250110	113900	31775807550	49750	49800	49800	49750	170
505	20250110	113800	31767344800	49800	49750	49800	49750	351
506	20250110	113700	31749875500	49750	49800	49800	49750	374
507	20250110	113600	31731256400	49750	49750	49800	49700	271
508	20250110	113500	31717773150	49750	49750	49800	49700	1018
509	20250110	113400	31667146000	49750	49900	49900	49700	1024
510	20250110	113300	31616157800	49900	49950	49950	49850	765
511	20250110	113200	31577977250	49900	50100	50100	49900	1062
512	20250110	113100	31524919200	50000	50100	50100	49950	1833
513	20250110	113000	31433262300	50000	50100	50100	50000	1934
514	20250110	112900	31336514200	50000	50000	50200	50000	6145
515	20250110	112800	31028745100	50100	49750	50100	49650	16814
516	20250110	112700	30188963350	49650	49600	49700	49550	1689
517	20250110	112600	30105119000	49600	49600	49600	49550	353
518	20250110	112500	30087621150	49550	49500	49550	49500	603
519	20250110	112400	30057752250	49500	49500	49550	49450	756
520	20250110	112300	30020337800	49500	49450	49500	49450	584
521	20250110	112200	29991451300	49450	49400	49500	49400	705
522	20250110	112100	29956590800	49350	49400	49400	49350	174
523	20250110	112000	29948000350	49400	49350	49400	49300	1181
524	20250110	111900	29889732200	49350	49300	49350	49300	712
525	20250110	111800	29854604900	49350	49350	49350	49300	911
526	20250110	111700	29809688550	49350	49250	49350	49250	899
527	20250110	111600	29765371600	49250	49350	49350	49250	585
528	20250110	111500	29736531200	49300	49350	49350	49300	1484
529	20250110	111400	29663319750	49350	49350	49350	49200	311
530	20250110	111300	29647991750	49200	49300	49350	49200	800
531	20250110	111200	29608571550	49300	49250	49350	49200	1301
532	20250110	111100	29544457400	49250	49300	49400	49250	791
533	20250110	111000	29505492800	49250	49400	49450	49250	1653
534	20250110	110900	29423954050	49400	49450	49500	49400	354
535	20250110	110800	29406445600	49450	49450	49500	49400	595
536	20250110	110700	29377038950	49450	49350	49500	49300	1856
537	20250110	110600	29285406100	49300	49450	49500	49300	1401
538	20250110	110500	29216239350	49500	49500	49550	49400	298
539	20250110	110400	29201497700	49500	49450	49550	49350	573
540	20250110	110300	29173149600	49450	49400	49450	49350	2413
541	20250110	110200	29053870700	49450	49400	49450	49350	955
542	20250110	110100	29006729700	49400	49450	49550	49350	1086
543	20250110	110000	28953047400	49400	49450	49550	49400	1935
544	20250110	105900	28857418100	49450	49500	49550	49400	989
545	20250110	105800	28808496750	49450	49500	49550	49450	394
546	20250110	105700	28789001400	49500	49500	49650	49500	766
547	20250110	105600	28751044200	49500	49600	49600	49500	1207
548	20250110	105500	28691251050	49600	49600	49650	49600	178
549	20250110	105400	28682416650	49550	49550	49600	49500	710
550	20250110	105300	28647241800	49700	49650	49750	49550	1696
551	20250110	105200	28563017100	49650	49600	49700	49550	997
552	20250110	105100	28513538350	49600	49400	49800	49400	1597
553	20250110	105000	28434422200	49400	49300	49500	49200	4469
554	20250110	104900	28214116650	49350	49350	49450	49200	8542
555	20250110	104800	27792845400	49350	49400	49450	49350	804
556	20250110	104700	27753134150	49400	49450	49450	49350	5516
557	20250110	104600	27480622500	49500	49750	49750	49450	954
558	20250110	104500	27433307900	49850	49400	49850	49400	4802
559	20250110	104400	27194751850	49400	49400	49500	49400	2391
560	20250110	104300	27076559900	49400	49400	49500	49350	1127
561	20250110	104200	27020872050	49400	49350	49600	49350	2960
562	20250110	104100	26874613150	49350	49350	49400	49350	2195
563	20250110	104000	26766243200	49350	49400	49500	49350	3985
564	20250110	103900	26569315050	49400	49450	49500	49400	2681
565	20250110	103800	26436725850	49450	49500	49550	49450	1311
566	20250110	103700	26371853350	49550	49600	49600	49450	4136
567	20250110	103600	26167021250	49550	49600	49650	49500	4449
568	20250110	103500	25946587350	49600	49700	49700	49600	352
569	20250110	103400	25929111300	49700	49650	49800	49550	894
570	20250110	103300	25884702350	49550	49600	49700	49550	1291
571	20250110	103200	25820654000	49600	49550	49650	49550	1755
572	20250110	103100	25733611000	49550	49550	49600	49550	1567
573	20250110	103000	25655941600	49600	49600	49650	49550	1020
574	20250110	102900	25605355850	49550	49600	49650	49550	2356
575	20250110	102800	25488477450	49650	49600	49650	49550	650
576	20250110	102700	25456246150	49650	49650	49750	49550	4791
577	20250110	102600	25218514750	49650	49800	49800	49650	3730
578	20250110	102500	25033156600	49750	49900	49950	49700	2284
579	20250110	102400	24919438150	49850	49850	49950	49850	478
580	20250110	102300	24895589000	49850	49850	49900	49800	385
581	20250110	102200	24876406450	49800	49950	50000	49800	1546
582	20250110	102100	24799246800	49950	49850	50000	49750	2897
583	20250110	102000	24654620400	49900	49750	49950	49750	6131
584	20250110	101900	24349164500	49750	49750	49800	49750	368
585	20250110	101800	24330852000	49800	49750	49800	49750	748
586	20250110	101700	24293629050	49750	49850	49900	49750	1101
587	20250110	101600	24238786450	49850	49900	49950	49850	427
588	20250110	101500	24217495300	49900	49850	49950	49800	971
589	20250110	101400	24169093850	49800	49750	49900	49750	595
590	20250110	101300	24139458600	49800	49750	49800	49700	555
591	20250110	101200	24111853250	49700	49900	49900	49600	5798
592	20250110	101100	23823632650	49850	49900	49950	49850	1462
593	20250110	101000	23750732250	49900	50000	50000	49850	1017
594	20250110	100900	23699959300	49950	50000	50000	49900	1116
595	20250110	100800	23644236350	50000	50100	50100	50000	1084
596	20250110	100700	23590018650	50000	49950	50100	49950	1117
597	20250110	100600	23534116800	50000	50000	50100	49950	1443
598	20250110	100500	23461964950	50000	50100	50200	50000	2153
599	20250110	100400	23354124750	50200	49850	50200	49800	7331
600	20250110	100300	22987420950	49850	49650	49850	49550	2503
601	20250110	100200	22863016250	49550	49550	49750	49500	1670
602	20250110	100100	22780208600	49700	49650	49700	49500	5230
603	20250110	100000	22520840900	49600	49900	49900	49600	6322
604	20250110	095900	22206390950	49900	50000	50000	49900	1968
605	20250110	095800	22108130700	49950	49950	50000	49900	1641
606	20250110	095700	22026170300	49950	50000	50100	49900	1738
607	20250110	095600	21939326550	50000	49900	50100	49900	2478
608	20250110	095500	21815430600	49900	49750	50000	49750	3326
609	20250110	095400	21649479950	49800	49700	49800	49550	1476
610	20250110	095300	21576169550	49700	49600	49750	49550	2035
611	20250110	095200	21475201900	49600	49650	49700	49550	5041
612	20250110	095100	21225122450	49650	49700	49750	49650	1303
613	20250110	095000	21160402050	49700	49650	49750	49650	1960
614	20250110	094900	21063039800	49650	49700	49800	49650	1262
615	20250110	094800	21000355250	49700	49850	49850	49600	3798
616	20250110	094700	20811576800	49800	49800	49850	49650	1305
617	20250110	094600	20746674400	49800	49450	49900	49450	3370
618	20250110	094500	20579033650	49450	49700	49700	49400	8501
619	20250110	094400	20158363150	49600	49750	49900	49600	5403
620	20250110	094300	19889588000	49800	49700	49800	49500	17779
621	20250110	094200	19007146200	49700	49700	49750	49650	3887
622	20250110	094100	18814009250	49700	49700	50000	49700	2289
623	20250110	094000	18700137800	49700	49700	49800	49700	6232
624	20250110	093900	18390271700	49750	49850	50000	49750	11615
625	20250110	093800	17811637300	49850	50000	50000	49850	2672
626	20250110	093700	17678242300	50100	50000	50100	49850	8110
627	20250110	093600	17273309650	49950	50200	50300	49950	4826
628	20250110	093500	17031709250	50200	50200	50300	50200	1399
629	20250110	093400	16961382750	50300	50200	50300	50100	1635
630	20250110	093300	16879317250	50200	50100	50300	50100	2407
631	20250110	093200	16758548450	50200	50300	50300	50100	1261
632	20250110	093100	16695228150	50300	50200	50300	50100	1113
633	20250110	093000	16639306850	50300	50100	50300	50100	1736
634	20250110	092900	16552193450	50100	50000	50300	49950	6545
635	20250110	092800	16224005150	50000	50100	50100	49850	5445
636	20250110	092700	15951733200	50000	49850	50200	49800	12520
637	20250110	092600	15325699550	49850	49750	49850	49650	1340
638	20250110	092500	15258974350	49650	49550	49800	49550	4312
639	20250110	092400	15044994600	49600	49650	49800	49550	4930
640	20250110	092300	14800302250	49650	49850	49950	49550	12644
641	20250110	092200	14171947900	49900	49700	50000	49600	7963
642	20250110	092100	13775805700	49700	49750	49750	49650	5999
643	20250110	092000	13477634050	49700	49850	50200	49700	9255
644	20250110	091900	13015797800	49850	49900	49900	49800	4039
645	20250110	091800	12814484000	49900	50100	50200	49850	8255
646	20250110	091700	12401992900	50200	50100	50300	50000	6299
647	20250110	091600	12086039600	50100	50000	50200	49850	14290
648	20250110	091500	11371933300	50000	50200	50300	49950	10736
649	20250110	091400	10834221750	50300	50400	50500	50200	7656
650	20250110	091300	10449007750	50500	50700	50700	50200	7053
651	20250110	091200	10093297950	50600	50900	51000	50600	9125
652	20250110	091100	9630310550	50900	50900	51100	50800	11948
653	20250110	091000	9021260350	51000	50800	51100	50700	26501
654	20250110	090900	7671497550	50800	50200	50900	50200	32018
655	20250110	090800	6053101250	50300	50200	50300	50200	2315
656	20250110	090700	5936782950	50200	50100	50300	50000	7047
657	20250110	090600	5583250750	50100	50100	50200	49900	12959
658	20250110	090500	4934828300	50100	50300	50400	50100	8051
659	20250110	090400	4530348500	50300	50500	50500	50100	12740
660	20250110	090300	3888799300	50400	50100	50500	50000	17936
661	20250110	090200	2987460800	50000	49950	50300	49600	22503
662	20250110	090100	1862050150	49950	49350	50000	49050	22797
663	20250110	090000	728565400	49350	48400	49600	48300	14901