KissMeData/055550/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193700	48187081350	50000	50000	50000	50000	147220
3	20250113	193600	48187081350	50000	50000	50000	50000	0
4	20250113	193500	48187081350	50000	50000	50000	50000	0
5	20250113	193400	48187081350	50000	50000	50000	50000	0
6	20250113	193300	48187081350	50000	50000	50000	50000	0
7	20250113	193200	48187081350	50000	50000	50000	50000	0
8	20250113	193100	48187081350	50000	50000	50000	50000	0
9	20250113	193000	48187081350	50000	50000	50000	50000	0
10	20250113	192900	48187081350	50000	50000	50000	50000	0
11	20250113	192800	48187081350	50000	50000	50000	50000	0
12	20250113	192700	48187081350	50000	50000	50000	50000	0
13	20250113	192600	48187081350	50000	50000	50000	50000	0
14	20250113	192500	48187081350	50000	50000	50000	50000	0
15	20250113	192400	48187081350	50000	50000	50000	50000	0
16	20250113	192300	48187081350	50000	50000	50000	50000	0
17	20250113	192200	48187081350	50000	50000	50000	50000	0
18	20250113	192100	48187081350	50000	50000	50000	50000	0
19	20250113	192000	48187081350	50000	50000	50000	50000	0
20	20250113	191900	48187081350	50000	50000	50000	50000	0
21	20250113	191800	48187081350	50000	50000	50000	50000	0
22	20250113	191700	48187081350	50000	50000	50000	50000	0
23	20250113	191600	48187081350	50000	50000	50000	50000	0
24	20250113	191500	48187081350	50000	50000	50000	50000	0
25	20250113	191400	48187081350	50000	50000	50000	50000	0
26	20250113	191300	48187081350	50000	50000	50000	50000	0
27	20250113	191200	48187081350	50000	50000	50000	50000	0
28	20250113	191100	48187081350	50000	50000	50000	50000	0
29	20250113	191000	48187081350	50000	50000	50000	50000	0
30	20250113	190900	48187081350	50000	50000	50000	50000	0
31	20250113	190800	48187081350	50000	50000	50000	50000	0
32	20250113	190700	48187081350	50000	50000	50000	50000	147220
33	20250113	190600	48187081350	50000	50000	50000	50000	0
34	20250113	190500	48187081350	50000	50000	50000	50000	0
35	20250113	190400	48187081350	50000	50000	50000	50000	0
36	20250113	190300	48187081350	50000	50000	50000	50000	0
37	20250113	190200	48187081350	50000	50000	50000	50000	0
38	20250113	190100	48187081350	50000	50000	50000	50000	0
39	20250113	190000	48187081350	50000	50000	50000	50000	0
40	20250113	185900	48187081350	50000	50000	50000	50000	0
41	20250113	185800	48187081350	50000	50000	50000	50000	0
42	20250113	185700	48187081350	50000	50000	50000	50000	0
43	20250113	185600	48187081350	50000	50000	50000	50000	0
44	20250113	185500	48187081350	50000	50000	50000	50000	0
45	20250113	185400	48187081350	50000	50000	50000	50000	0
46	20250113	185300	48187081350	50000	50000	50000	50000	0
47	20250113	185200	48187081350	50000	50000	50000	50000	0
48	20250113	185100	48187081350	50000	50000	50000	50000	0
49	20250113	185000	48187081350	50000	50000	50000	50000	0
50	20250113	184900	48187081350	50000	50000	50000	50000	0
51	20250113	184800	48187081350	50000	50000	50000	50000	0
52	20250113	184700	48187081350	50000	50000	50000	50000	0
53	20250113	184600	48187081350	50000	50000	50000	50000	0
54	20250113	184500	48187081350	50000	50000	50000	50000	0
55	20250113	184400	48187081350	50000	50000	50000	50000	0
56	20250113	184300	48187081350	50000	50000	50000	50000	0
57	20250113	184200	48187081350	50000	50000	50000	50000	0
58	20250113	184100	48187081350	50000	50000	50000	50000	0
59	20250113	184000	48187081350	50000	50000	50000	50000	0
60	20250113	183900	48187081350	50000	50000	50000	50000	0
61	20250113	183800	48187081350	50000	50000	50000	50000	0
62	20250113	183700	48187081350	50000	50000	50000	50000	147220
63	20250113	183600	48187081350	50000	50000	50000	50000	0
64	20250113	183500	48187081350	50000	50000	50000	50000	0
65	20250113	183400	48187081350	50000	50000	50000	50000	0
66	20250113	183300	48187081350	50000	50000	50000	50000	0
67	20250113	183200	48187081350	50000	50000	50000	50000	0
68	20250113	183100	48187081350	50000	50000	50000	50000	0
69	20250113	183000	48187081350	50000	50000	50000	50000	0
70	20250113	182900	48187081350	50000	50000	50000	50000	0
71	20250113	182800	48187081350	50000	50000	50000	50000	0
72	20250113	182700	48187081350	50000	50000	50000	50000	0
73	20250113	182600	48187081350	50000	50000	50000	50000	0
74	20250113	182500	48187081350	50000	50000	50000	50000	0
75	20250113	182400	48187081350	50000	50000	50000	50000	0
76	20250113	182300	48187081350	50000	50000	50000	50000	0
77	20250113	182200	48187081350	50000	50000	50000	50000	0
78	20250113	182100	48187081350	50000	50000	50000	50000	0
79	20250113	182000	48187081350	50000	50000	50000	50000	0
80	20250113	181900	48187081350	50000	50000	50000	50000	0
81	20250113	181800	48187081350	50000	50000	50000	50000	0
82	20250113	181700	48187081350	50000	50000	50000	50000	0
83	20250113	181600	48187081350	50000	50000	50000	50000	0
84	20250113	181500	48187081350	50000	50000	50000	50000	0
85	20250113	181400	48187081350	50000	50000	50000	50000	0
86	20250113	181300	48187081350	50000	50000	50000	50000	0
87	20250113	181200	48187081350	50000	50000	50000	50000	0
88	20250113	181100	48187081350	50000	50000	50000	50000	0
89	20250113	181000	48187081350	50000	50000	50000	50000	0
90	20250113	180900	48187081350	50000	50000	50000	50000	0
91	20250113	180800	48187081350	50000	50000	50000	50000	0
92	20250113	180700	48187081350	50000	50000	50000	50000	147220
93	20250113	180600	48187081350	50000	50000	50000	50000	0
94	20250113	180500	48187081350	50000	50000	50000	50000	0
95	20250113	180400	48187081350	50000	50000	50000	50000	0
96	20250113	180300	48187081350	50000	50000	50000	50000	0
97	20250113	180200	48187081350	50000	50000	50000	50000	0
98	20250113	180100	48187081350	50000	50000	50000	50000	0
99	20250113	180000	48187081350	50000	50000	50000	50000	0
100	20250113	175900	48187081350	50000	50000	50000	50000	0
101	20250113	175800	48187081350	50000	50000	50000	50000	0
102	20250113	175700	48187081350	50000	50000	50000	50000	0
103	20250113	175600	48187081350	50000	50000	50000	50000	0
104	20250113	175500	48187081350	50000	50000	50000	50000	0
105	20250113	175400	48187081350	50000	50000	50000	50000	0
106	20250113	175300	48187081350	50000	50000	50000	50000	0
107	20250113	175200	48187081350	50000	50000	50000	50000	0
108	20250113	175100	48187081350	50000	50000	50000	50000	0
109	20250113	175000	48187081350	50000	50000	50000	50000	0
110	20250113	174900	48187081350	50000	50000	50000	50000	0
111	20250113	174800	48187081350	50000	50000	50000	50000	0
112	20250113	174700	48187081350	50000	50000	50000	50000	0
113	20250113	174600	48187081350	50000	50000	50000	50000	0
114	20250113	174500	48187081350	50000	50000	50000	50000	0
115	20250113	174400	48187081350	50000	50000	50000	50000	0
116	20250113	174300	48187081350	50000	50000	50000	50000	0
117	20250113	174200	48187081350	50000	50000	50000	50000	0
118	20250113	174100	48187081350	50000	50000	50000	50000	0
119	20250113	174000	48187081350	50000	50000	50000	50000	0
120	20250113	173900	48187081350	50000	50000	50000	50000	0
121	20250113	173800	48187081350	50000	50000	50000	50000	0
122	20250113	173700	48187081350	50000	50000	50000	50000	147220
123	20250113	173600	48187081350	50000	50000	50000	50000	0
124	20250113	173500	48187081350	50000	50000	50000	50000	0
125	20250113	173400	48187081350	50000	50000	50000	50000	0
126	20250113	173300	48187081350	50000	50000	50000	50000	0
127	20250113	173200	48187081350	50000	50000	50000	50000	0
128	20250113	173100	48187081350	50000	50000	50000	50000	0
129	20250113	173000	48187081350	50000	50000	50000	50000	0
130	20250113	172900	48187081350	50000	50000	50000	50000	0
131	20250113	172800	48187081350	50000	50000	50000	50000	0
132	20250113	172700	48187081350	50000	50000	50000	50000	0
133	20250113	172600	48187081350	50000	50000	50000	50000	0
134	20250113	172500	48187081350	50000	50000	50000	50000	0
135	20250113	172400	48187081350	50000	50000	50000	50000	0
136	20250113	172300	48187081350	50000	50000	50000	50000	0
137	20250113	172200	48187081350	50000	50000	50000	50000	0
138	20250113	172100	48187081350	50000	50000	50000	50000	0
139	20250113	172000	48187081350	50000	50000	50000	50000	0
140	20250113	171900	48187081350	50000	50000	50000	50000	0
141	20250113	171800	48187081350	50000	50000	50000	50000	0
142	20250113	171700	48187081350	50000	50000	50000	50000	0
143	20250113	171600	48187081350	50000	50000	50000	50000	0
144	20250113	171500	48187081350	50000	50000	50000	50000	0
145	20250113	171400	48187081350	50000	50000	50000	50000	0
146	20250113	171300	48187081350	50000	50000	50000	50000	0
147	20250113	171200	48187081350	50000	50000	50000	50000	0
148	20250113	171100	48187081350	50000	50000	50000	50000	0
149	20250113	171000	48187081350	50000	50000	50000	50000	0
150	20250113	170900	48187081350	50000	50000	50000	50000	0
151	20250113	170800	48187081350	50000	50000	50000	50000	0
152	20250113	170700	48187081350	50000	50000	50000	50000	147220
153	20250113	170600	48187081350	50000	50000	50000	50000	0
154	20250113	170500	48187081350	50000	50000	50000	50000	0
155	20250113	170400	48187081350	50000	50000	50000	50000	0
156	20250113	170300	48187081350	50000	50000	50000	50000	0
157	20250113	170200	48187081350	50000	50000	50000	50000	0
158	20250113	170100	48187081350	50000	50000	50000	50000	0
159	20250113	170000	48187081350	50000	50000	50000	50000	0
160	20250113	165900	48187081350	50000	50000	50000	50000	0
161	20250113	165800	48187081350	50000	50000	50000	50000	0
162	20250113	165700	48187081350	50000	50000	50000	50000	0
163	20250113	165600	48187081350	50000	50000	50000	50000	0
164	20250113	165500	48187081350	50000	50000	50000	50000	0
165	20250113	165400	48187081350	50000	50000	50000	50000	0
166	20250113	165300	48187081350	50000	50000	50000	50000	0
167	20250113	165200	48187081350	50000	50000	50000	50000	0
168	20250113	165100	48187081350	50000	50000	50000	50000	0
169	20250113	165000	48187081350	50000	50000	50000	50000	0
170	20250113	164900	48187081350	50000	50000	50000	50000	0
171	20250113	164800	48187081350	50000	50000	50000	50000	0
172	20250113	164700	48187081350	50000	50000	50000	50000	0
173	20250113	164600	48187081350	50000	50000	50000	50000	0
174	20250113	164500	48187081350	50000	50000	50000	50000	0
175	20250113	164400	48187081350	50000	50000	50000	50000	0
176	20250113	164300	48187081350	50000	50000	50000	50000	0
177	20250113	164200	48187081350	50000	50000	50000	50000	0
178	20250113	164100	48187081350	50000	50000	50000	50000	0
179	20250113	164000	48187081350	50000	50000	50000	50000	0
180	20250113	163900	48187081350	50000	50000	50000	50000	0
181	20250113	163800	48187081350	50000	50000	50000	50000	0
182	20250113	163700	48187081350	50000	50000	50000	50000	147220
183	20250113	163600	48187081350	50000	50000	50000	50000	0
184	20250113	163500	48187081350	50000	50000	50000	50000	0
185	20250113	163400	48187081350	50000	50000	50000	50000	0
186	20250113	163300	48187081350	50000	50000	50000	50000	0
187	20250113	163200	48187081350	50000	50000	50000	50000	0
188	20250113	163100	48187081350	50000	50000	50000	50000	0
189	20250113	163000	48187081350	50000	50000	50000	50000	0
190	20250113	162900	48187081350	50000	50000	50000	50000	0
191	20250113	162800	48187081350	50000	50000	50000	50000	0
192	20250113	162700	48187081350	50000	50000	50000	50000	0
193	20250113	162600	48187081350	50000	50000	50000	50000	0
194	20250113	162500	48187081350	50000	50000	50000	50000	0
195	20250113	162400	48187081350	50000	50000	50000	50000	0
196	20250113	162300	48187081350	50000	50000	50000	50000	0
197	20250113	162200	48187081350	50000	50000	50000	50000	0
198	20250113	162100	48187081350	50000	50000	50000	50000	0
199	20250113	162000	48187081350	50000	50000	50000	50000	0
200	20250113	161900	48187081350	50000	50000	50000	50000	0
201	20250113	161800	48187081350	50000	50000	50000	50000	0
202	20250113	161700	48187081350	50000	50000	50000	50000	0
203	20250113	161600	48187081350	50000	50000	50000	50000	0
204	20250113	161500	48187081350	50000	50000	50000	50000	0
205	20250113	161400	48187081350	50000	50000	50000	50000	0
206	20250113	161300	48187081350	50000	50000	50000	50000	0
207	20250113	161200	48187081350	50000	50000	50000	50000	0
208	20250113	161100	48187081350	50000	50000	50000	50000	0
209	20250113	161000	48187081350	50000	50000	50000	50000	0
210	20250113	160900	48187081350	50000	50000	50000	50000	0
211	20250113	160800	48187081350	50000	50000	50000	50000	0
212	20250113	160700	48187081350	50000	50000	50000	50000	147220
213	20250113	160600	48187081350	50000	50000	50000	50000	0
214	20250113	160500	48187081350	50000	50000	50000	50000	0
215	20250113	160400	48187081350	50000	50000	50000	50000	0
216	20250113	160300	48187081350	50000	50000	50000	50000	0
217	20250113	160200	48187081350	50000	50000	50000	50000	0
218	20250113	160100	48187081350	50000	50000	50000	50000	0
219	20250113	160000	48187081350	50000	50000	50000	50000	0
220	20250113	155900	48187081350	50000	50000	50000	50000	0
221	20250113	155800	48187081350	50000	50000	50000	50000	0
222	20250113	155700	48187081350	50000	50000	50000	50000	0
223	20250113	155600	48187081350	50000	50000	50000	50000	0
224	20250113	155500	48187081350	50000	50000	50000	50000	0
225	20250113	155400	48187081350	50000	50000	50000	50000	0
226	20250113	155300	48187081350	50000	50000	50000	50000	0
227	20250113	155200	48187081350	50000	50000	50000	50000	0
228	20250113	155100	48187081350	50000	50000	50000	50000	0
229	20250113	155000	48187081350	50000	50000	50000	50000	0
230	20250113	154900	48187081350	50000	50000	50000	50000	0
231	20250113	154800	48187081350	50000	50000	50000	50000	0
232	20250113	154700	48187081350	50000	50000	50000	50000	0
233	20250113	154600	48187081350	50000	50000	50000	50000	0
234	20250113	154500	48187081350	50000	50000	50000	50000	0
235	20250113	154400	48187081350	50000	50000	50000	50000	0
236	20250113	154300	48187081350	50000	50000	50000	50000	0
237	20250113	154200	48187081350	50000	50000	50000	50000	0
238	20250113	154100	48187081350	50000	50000	50000	50000	0
239	20250113	154000	48187081350	50000	50000	50000	50000	0
240	20250113	153900	48187081350	50000	50000	50000	50000	0
241	20250113	153800	48187081350	50000	50000	50000	50000	0
242	20250113	153700	48187081350	50000	50000	50000	50000	147220
243	20250113	153600	48187081350	50000	50000	50000	50000	0
244	20250113	153500	48187081350	50000	50000	50000	50000	0
245	20250113	153400	48187081350	50000	50000	50000	50000	0
246	20250113	153300	48187081350	50000	50000	50000	50000	0
247	20250113	153200	48187081350	50000	50000	50000	50000	0
248	20250113	153100	48187081350	50000	50000	50000	50000	0
249	20250113	153000	48187081350	50000	50000	50000	50000	147220
250	20250113	152900	40826081350	49900	49900	49900	49900	0
251	20250113	152800	40826081350	49900	49900	49900	49900	0
252	20250113	152700	40826081350	49900	49900	49900	49900	0
253	20250113	152600	40826081350	49900	49900	49900	49900	0
254	20250113	152500	40826081350	49900	49900	49900	49900	0
255	20250113	152400	40826081350	49900	49900	49900	49900	0
256	20250113	152300	40826081350	49900	49900	49900	49900	0
257	20250113	152200	40826081350	49900	49900	49900	49900	0
258	20250113	152100	40826081350	49900	49900	49900	49900	0
259	20250113	152000	40826081350	49900	49900	49900	49900	0
260	20250113	151900	40826081350	49900	49850	49900	49800	1987
261	20250113	151800	40727041400	49850	49850	49900	49850	2166
262	20250113	151700	40619061550	49900	49850	49900	49850	1504
263	20250113	151600	40544062900	49850	49850	49900	49850	877
264	20250113	151500	40500324600	49850	49850	49900	49800	3792
265	20250113	151400	40311287250	49850	49850	49850	49800	1513
266	20250113	151300	40235923650	49800	49800	49850	49800	959
267	20250113	151200	40188139400	49800	49850	49850	49800	532
268	20250113	151100	40161633450	49850	49900	49900	49800	2624
269	20250113	151000	40030814250	49850	49900	49900	49850	1795
270	20250113	150900	39941302650	49900	49950	49950	49850	1432
271	20250113	150800	39869843050	49950	49900	49950	49900	897
272	20250113	150700	39825058000	49950	49950	49950	49900	1029
273	20250113	150600	39773698050	49950	49950	49950	49900	489
274	20250113	150500	39749275500	49950	49950	49950	49900	1354
275	20250113	150400	39681687100	49950	49900	49950	49900	537
276	20250113	150300	39654869600	49950	49950	50000	49900	1324
277	20250113	150200	39588754150	49950	49900	49950	49900	819
278	20250113	150100	39547869750	49950	49950	49950	49900	886
279	20250113	150000	39503627350	49950	49900	50000	49900	1628
280	20250113	145900	39422337100	49950	49900	49950	49900	502
281	20250113	145800	39397272250	49900	49950	49950	49900	613
282	20250113	145700	39366664600	49950	49950	50000	49900	1134
283	20250113	145600	39310042450	49950	50000	50000	49900	718
284	20250113	145500	39274157050	49950	49900	50000	49900	1353
285	20250113	145400	39206576600	49900	49950	50000	49850	1640
286	20250113	145300	39124655200	49950	49900	49950	49800	947
287	20250113	145200	39077379400	49850	49900	49900	49850	1790
288	20250113	145100	38988080700	49950	49850	49950	49850	2448
289	20250113	145000	38865938950	49850	49850	50000	49800	1709
290	20250113	144900	38780701550	49850	50000	50000	49800	2705
291	20250113	144800	38645822800	49900	49950	49950	49850	2753
292	20250113	144700	38508427450	49900	49950	50000	49850	1872
293	20250113	144600	38414987700	49950	49850	49950	49850	1749
294	20250113	144500	38327709300	49850	49900	49950	49850	1705
295	20250113	144400	38242624900	49900	49950	49950	49850	1697
296	20250113	144300	38157899400	49950	49900	49950	49850	1657
297	20250113	144200	38075184450	49900	49950	49950	49850	1540
298	20250113	144100	37998316950	49900	49950	49950	49850	1630
299	20250113	144000	37916960950	49900	49900	49950	49850	2023
300	20250113	143900	37816024450	49900	49850	49950	49850	2388
301	20250113	143800	37696844550	49850	50000	50000	49850	3247
302	20250113	143700	37534702350	50000	49950	50000	49950	1174
303	20250113	143600	37476008450	49950	49950	50000	49900	1251
304	20250113	143500	37413509550	49950	49950	50000	49900	1620
305	20250113	143400	37332560500	49950	49950	49950	49900	2604
306	20250113	143300	37202504750	49900	49950	49950	49900	2109
307	20250113	143200	37097195750	49950	49950	49950	49900	1177
308	20250113	143100	37038413800	49950	49950	49950	49900	2698
309	20250113	143000	36903714950	49900	49950	49950	49900	1900
310	20250113	142900	36808834750	49950	49850	49950	49850	10877
311	20250113	142800	36266058500	49900	49900	49900	49850	3587
312	20250113	142700	36087119550	49900	49900	49950	49900	4266
313	20250113	142600	35874132650	49900	49950	49950	49900	1373
314	20250113	142500	35805561700	49950	49900	49950	49900	3246
315	20250113	142400	35643497400	49950	49900	49950	49900	2170
316	20250113	142300	35535147650	49900	50100	50100	49900	2709
317	20250113	142200	35399815600	50100	50100	50100	49950	2428
318	20250113	142100	35278374650	50000	50000	50100	49900	1585
319	20250113	142000	35199096000	50000	50100	50100	49950	2382
320	20250113	141900	35079947450	50000	50000	50100	50000	1319
321	20250113	141800	35013928750	49950	49950	50100	49950	1206
322	20250113	141700	34953591400	50000	50000	50100	49950	1521
323	20250113	141600	34877500800	50000	50000	50000	49900	2506
324	20250113	141500	34752296000	50100	50000	50100	49950	1408
325	20250113	141400	34681811350	50000	50000	50100	49950	1517
326	20250113	141300	34605878650	50000	49950	50100	49950	1743
327	20250113	141200	34518749200	49950	50000	50100	49900	1720
328	20250113	141100	34432714100	50000	49950	50000	49850	1425
329	20250113	141000	34361516400	49900	49850	49950	49850	1703
330	20250113	140900	34276546400	49900	50000	50100	49850	2856
331	20250113	140800	34133889150	50000	49950	50100	49950	1023
332	20250113	140700	34082751100	49950	50000	50000	49900	1709
333	20250113	140600	33997333450	50100	50000	50100	49950	2527
334	20250113	140500	33870948850	50000	49950	50000	49850	1297
335	20250113	140400	33806180650	49950	50000	50100	49950	2083
336	20250113	140300	33702086900	50000	49950	50100	49950	1182
337	20250113	140200	33642987850	50000	49950	50100	49950	2125
338	20250113	140100	33536748150	49950	50000	50000	49900	1638
339	20250113	140000	33454891000	50000	50000	50000	49950	1545
340	20250113	135900	33377662950	49950	50000	50000	49900	1882
341	20250113	135800	33283598650	49950	49950	50000	49900	1190
342	20250113	135700	33224160100	49900	49900	50000	49900	1512
343	20250113	135600	33148637600	49950	49900	50000	49900	1757
344	20250113	135500	33060864250	49950	49950	49950	49900	876
345	20250113	135400	33017111350	49950	49950	50000	49850	1655
346	20250113	135300	32934432650	49950	49950	50000	49850	1356
347	20250113	135200	32866700750	49950	49950	50000	49900	2214
348	20250113	135100	32756088750	49900	49950	50000	49850	1743
349	20250113	135000	32669077500	49900	49950	49950	49850	3248
350	20250113	134900	32506901850	49950	49900	49950	49850	1675
351	20250113	134800	32423278300	49900	49850	49900	49850	1426
352	20250113	134700	32352133100	49900	49850	49900	49850	2247
353	20250113	134600	32240031050	49900	49850	49900	49850	1836
354	20250113	134500	32148439050	49900	49900	49900	49850	4286
355	20250113	134400	31934701100	49850	49950	49950	49850	2149
356	20250113	134300	31827405650	49950	49850	49950	49850	811
357	20250113	134200	31786910950	49850	49900	49900	49800	1842
358	20250113	134100	31695069450	49850	49900	49950	49800	3277
359	20250113	134000	31531615000	49950	49900	49950	49900	1858
360	20250113	133900	31438850150	49900	49950	49950	49900	5042
361	20250113	133800	31187183150	49950	49900	49950	49900	3570
362	20250113	133700	31008950750	49900	49850	49900	49850	1568
363	20250113	133600	30930722450	49900	49850	49900	49850	1423
364	20250113	133500	30859723400	49900	49850	49900	49800	814
365	20250113	133400	30819124450	49850	49850	49900	49800	1952
366	20250113	133300	30721826700	49800	49850	49850	49800	1710
367	20250113	133200	30636592950	49800	49850	49850	49750	1570
368	20250113	133100	30558384450	49850	49850	49850	49800	1436
369	20250113	133000	30486809100	49850	49800	49850	49800	1242
370	20250113	132900	30424923100	49750	49800	49850	49750	1516
371	20250113	132800	30349440800	49800	49800	49900	49750	2459
372	20250113	132700	30226934700	49800	49800	49800	49750	1837
373	20250113	132600	30135466650	49800	49700	49850	49700	2957
374	20250113	132500	29988310400	49750	49900	49900	49700	2389
375	20250113	132400	29869314200	49850	49850	49850	49750	2644
376	20250113	132300	29737591600	49850	49850	49900	49800	1879
377	20250113	132200	29643892400	49900	49850	49900	49800	1419
378	20250113	132100	29573123550	49850	49800	49850	49750	1290
379	20250113	132000	29508846250	49850	49800	49850	49750	2147
380	20250113	131900	29401859150	49850	49850	49850	49800	1479
381	20250113	131800	29328141100	49800	49850	49900	49800	1988
382	20250113	131700	29229055500	49850	49850	49900	49800	1716
383	20250113	131600	29143523250	49800	49850	49850	49800	1653
384	20250113	131500	29061131900	49850	49800	49850	49750	1752
385	20250113	131400	28973855250	49800	49750	49800	49700	1521
386	20250113	131300	28898192500	49700	49800	49850	49700	6598
387	20250113	131200	28569896900	49800	49850	49850	49750	1667
388	20250113	131100	28486886700	49800	49850	49900	49750	1914
389	20250113	131000	28391492650	49850	49900	49900	49800	2223
390	20250113	130900	28280683650	49850	49750	49900	49750	1010
391	20250113	130800	28230348300	49800	49800	49850	49750	1477
392	20250113	130700	28156765800	49800	49850	49850	49750	1759
393	20250113	130600	28069173650	49850	49850	49850	49750	1725
394	20250113	130500	27983198350	49850	49850	49900	49800	3257
395	20250113	130400	27820864650	49800	49700	49850	49700	8082
396	20250113	130300	27418728900	49700	49700	49750	49700	1700
397	20250113	130200	27334187450	49750	49700	49800	49650	5352
398	20250113	130100	27068035300	49700	49600	49700	49600	1939
399	20250113	130000	26971724650	49550	49650	49650	49550	897
400	20250113	125900	26927225200	49650	49550	49650	49550	1207
401	20250113	125800	26867384350	49550	49650	49650	49550	1472
402	20250113	125700	26794387950	49650	49700	49700	49600	1376
403	20250113	125600	26726080550	49650	49600	49700	49550	1446
404	20250113	125500	26654305650	49600	49600	49650	49600	1114
405	20250113	125400	26599021700	49650	49600	49650	49600	819
406	20250113	125300	26558375200	49600	49650	49650	49550	1606
407	20250113	125200	26478719000	49600	49650	49650	49600	798
408	20250113	125100	26439113700	49650	49600	49650	49550	1648
409	20250113	125000	26357361300	49600	49600	49600	49550	986
410	20250113	124900	26308466100	49600	49600	49650	49550	682
411	20250113	124800	26274648400	49600	49600	49600	49550	1205
412	20250113	124700	26214906650	49600	49600	49600	49550	641
413	20250113	124600	26183123550	49600	49600	49600	49550	943
414	20250113	124500	26136375400	49600	49500	49600	49500	896
415	20250113	124400	26091974250	49550	49500	49550	49500	689
416	20250113	124300	26057847850	49550	49600	49600	49550	1271
417	20250113	124200	25994848800	49600	49500	49600	49450	1065
418	20250113	124100	25942073150	49500	49600	49600	49450	2197
419	20250113	124000	25833294000	49550	49600	49650	49550	964
420	20250113	123900	25785483200	49600	49550	49600	49500	1516
421	20250113	123800	25710356950	49600	49600	49600	49550	840
422	20250113	123700	25668701400	49600	49550	49600	49500	1430
423	20250113	123600	25597828450	49550	49550	49550	49500	1209
424	20250113	123500	25537956600	49550	49550	49550	49500	702
425	20250113	123400	25503184350	49500	49550	49550	49500	1042
426	20250113	123300	25451586250	49500	49500	49550	49450	611
427	20250113	123200	25421320950	49550	49500	49550	49500	757
428	20250113	123100	25383833050	49500	49550	49550	49450	1102
429	20250113	123000	25329285850	49500	49500	49550	49450	1131
430	20250113	122900	25273288600	49500	49550	49550	49450	884
431	20250113	122800	25229519900	49550	49450	49550	49450	1189
432	20250113	122700	25170677750	49450	49500	49500	49450	1106
433	20250113	122600	25115959700	49500	49550	49600	49450	1291
434	20250113	122500	25052024500	49550	49450	49550	49450	698
435	20250113	122400	25017459050	49450	49450	49550	49450	2434
436	20250113	122300	24897018300	49450	49550	49600	49450	1844
437	20250113	122200	24805668300	49600	49650	49650	49450	5135
438	20250113	122100	24551434200	49600	49600	49650	49550	906
439	20250113	122000	24506489200	49650	49550	49650	49500	1749
440	20250113	121900	24419795050	49550	49650	49650	49500	3699
441	20250113	121800	24236488800	49650	49700	49700	49600	781
442	20250113	121700	24197719750	49650	49600	49650	49550	1171
443	20250113	121600	24139628050	49600	49600	49650	49550	734
444	20250113	121500	24103217100	49650	49600	49650	49550	848
445	20250113	121400	24061136350	49550	49550	49650	49550	1060
446	20250113	121300	24008589100	49600	49600	49650	49550	697
447	20250113	121200	23974004450	49600	49600	49650	49550	1245
448	20250113	121100	23912281450	49600	49600	49600	49550	847
449	20250113	121000	23870283550	49550	49550	49600	49500	889
450	20250113	120900	23826245600	49600	49550	49600	49550	857
451	20250113	120800	23783758000	49600	49550	49600	49500	838
452	20250113	120700	23742237950	49500	49600	49600	49500	636
453	20250113	120600	23710716400	49600	49500	49600	49500	848
454	20250113	120500	23668694050	49550	49500	49550	49450	1112
455	20250113	120400	23613627700	49500	49600	49600	49500	911
456	20250113	120300	23568472600	49600	49600	49600	49500	1249
457	20250113	120200	23506607800	49550	49550	49600	49500	1024
458	20250113	120100	23455848150	49550	49550	49550	49500	813
459	20250113	120000	23415579200	49550	49550	49600	49500	859
460	20250113	115900	23373028200	49500	49550	49600	49500	1455
461	20250113	115800	23300937900	49550	49550	49550	49500	904
462	20250113	115700	23256148050	49500	49550	49550	49500	1003
463	20250113	115600	23206465400	49550	49500	49550	49500	594
464	20250113	115500	23177046200	49550	49550	49550	49450	1272
465	20250113	115400	23114076950	49500	49500	49550	49400	1599
466	20250113	115300	23034926150	49450	49450	49500	49400	790
467	20250113	115200	22995856800	49450	49450	49500	49400	897
468	20250113	115100	22951498450	49500	49400	49500	49400	1905
469	20250113	115000	22857296300	49400	49450	49500	49400	2063
470	20250113	114900	22755299050	49500	49500	49550	49450	1665
471	20250113	114800	22672853050	49450	49550	49550	49450	939
472	20250113	114700	22626392950	49550	49500	49550	49450	957
473	20250113	114600	22579028950	49450	49450	49500	49400	2463
474	20250113	114500	22457241650	49450	49450	49500	49450	715
475	20250113	114400	22421867350	49500	49500	49550	49450	825
476	20250113	114300	22381033100	49550	49500	49550	49450	1310
477	20250113	114200	22316180300	49500	49500	49550	49500	487
478	20250113	114100	22292061700	49500	49450	49500	49450	889
479	20250113	114000	22248090350	49500	49500	49550	49450	1273
480	20250113	113900	22185099300	49500	49500	49550	49450	1048
481	20250113	113800	22133198750	49500	49500	49500	49450	1891
482	20250113	113700	22039651600	49500	49450	49500	49450	545
483	20250113	113600	22012678750	49500	49550	49550	49500	1572
484	20250113	113500	21934841800	49550	49450	49550	49450	904
485	20250113	113400	21890086000	49500	49550	49550	49450	928
486	20250113	113300	21844151300	49550	49500	49550	49500	887
487	20250113	113200	21800223800	49500	49500	49550	49450	979
488	20250113	113100	21751775900	49450	49450	49500	49400	2456
489	20250113	113000	21630338100	49450	49450	49450	49400	861
490	20250113	112900	21587785150	49450	49450	49500	49400	2722
491	20250113	112800	21453160550	49450	49450	49500	49450	1215
492	20250113	112700	21393056000	49500	49500	49500	49450	847
493	20250113	112600	21351140150	49500	49500	49500	49450	1152
494	20250113	112500	21294151500	49450	49450	49500	49450	836
495	20250113	112400	21252794000	49500	49500	49500	49450	1403
496	20250113	112300	21183379300	49450	49500	49550	49450	880
497	20250113	112200	21139816150	49550	49550	49550	49500	966
498	20250113	112100	21091974650	49500	49500	49550	49450	1084
499	20250113	112000	21038325600	49500	49500	49500	49450	1144
500	20250113	111900	20981709550	49500	49500	49500	49450	1024
501	20250113	111800	20931053800	49500	49500	49500	49450	1396
502	20250113	111700	20861976200	49450	49450	49500	49450	898
503	20250113	111600	20817533300	49450	49500	49500	49450	1412
504	20250113	111500	20747667950	49500	49450	49500	49450	785
505	20250113	111400	20708827750	49450	49500	49550	49450	946
506	20250113	111300	20661991900	49500	49500	49550	49450	1028
507	20250113	111200	20611096450	49500	49500	49500	49450	1985
508	20250113	111100	20512853350	49500	49550	49550	49500	2237
509	20250113	111000	20402097750	49500	49500	49550	49500	740
510	20250113	110900	20365438800	49500	49550	49550	49500	1343
511	20250113	110800	20298916150	49550	49500	49550	49500	547
512	20250113	110700	20271827850	49500	49550	49600	49500	1469
513	20250113	110600	20199046600	49500	49550	49550	49500	962
514	20250113	110500	20151390350	49600	49550	49600	49500	1051
515	20250113	110400	20099311900	49500	49600	49600	49500	1008
516	20250113	110300	20049343550	49600	49650	49650	49550	1155
517	20250113	110200	19992049600	49600	49650	49700	49600	896
518	20250113	110100	19947571500	49650	49650	49700	49650	875
519	20250113	110000	19904107400	49650	49600	49700	49550	1147
520	20250113	105900	19847162300	49550	49650	49650	49550	1128
521	20250113	105800	19791184500	49650	49700	49700	49600	911
522	20250113	105700	19745940400	49700	49650	49700	49650	832
523	20250113	105600	19704615850	49650	49650	49700	49600	1277
524	20250113	105500	19641208300	49700	49650	49700	49650	630
525	20250113	105400	19609905200	49700	49700	49700	49600	3435
526	20250113	105300	19439355850	49700	49650	49700	49650	951
527	20250113	105200	19392111000	49650	49550	49700	49550	6026
528	20250113	105100	19093182550	49550	49600	49600	49550	859
529	20250113	105000	19050591850	49550	49550	49600	49550	588
530	20250113	104900	19021435000	49600	49550	49600	49550	963
531	20250113	104800	18973689400	49550	49550	49600	49500	1106
532	20250113	104700	18918893950	49550	49600	49600	49500	961
533	20250113	104600	18871280450	49600	49550	49600	49550	978
534	20250113	104500	18822799500	49600	49650	49650	49550	5079
535	20250113	104400	18570881100	49650	49600	49700	49550	2486
536	20250113	104300	18447522800	49550	49600	49650	49550	2276
537	20250113	104200	18334648800	49600	49700	49700	49550	5876
538	20250113	104100	18043052600	49700	49600	49700	49550	3661
539	20250113	104000	17861348900	49600	49550	49600	49550	997
540	20250113	103900	17811925150	49600	49550	49600	49500	2977
541	20250113	103800	17664394200	49500	49600	49600	49500	1673
542	20250113	103700	17581535100	49550	49600	49600	49550	821
543	20250113	103600	17540828050	49600	49550	49600	49500	1007
544	20250113	103500	17490908800	49600	49500	49600	49500	2343
545	20250113	103400	17374811650	49500	49550	49600	49500	1493
546	20250113	103300	17300823400	49600	49600	49600	49500	1514
547	20250113	103200	17225785900	49550	49550	49600	49500	2405
548	20250113	103100	17106642750	49500	49600	49650	49500	2922
549	20250113	103000	16961781650	49650	49650	49650	49600	898
550	20250113	102900	16917212700	49600	49650	49700	49600	2614
551	20250113	102800	16787420650	49650	49700	49700	49650	637
552	20250113	102700	16755773650	49700	49650	49700	49600	790
553	20250113	102600	16716551200	49600	49700	49750	49600	1470
554	20250113	102500	16643558550	49750	49750	49750	49600	1663
555	20250113	102400	16560940750	49750	49650	49750	49600	2166
556	20250113	102300	16453410300	49650	49700	49750	49650	1954
557	20250113	102200	16356319300	49700	49600	49700	49600	1841
558	20250113	102100	16264921500	49650	49700	49700	49600	808
559	20250113	102000	16224805950	49700	49600	49750	49600	2714
560	20250113	101900	16089996800	49550	49600	49600	49550	1040
561	20250113	101800	16038424300	49600	49600	49650	49550	3921
562	20250113	101700	15844021400	49600	49650	49700	49600	2264
563	20250113	101600	15731615200	49650	49650	49650	49600	1019
564	20250113	101500	15681033850	49650	49700	49700	49600	912
565	20250113	101400	15635750100	49600	49650	49700	49600	1238
566	20250113	101300	15574298100	49650	49650	49700	49600	2792
567	20250113	101200	15435663550	49650	49650	49700	49600	1451
568	20250113	101100	15363608500	49700	49700	49750	49650	626
569	20250113	101000	15332488150	49700	49600	49750	49600	2050
570	20250113	100900	15230691350	49600	49800	49800	49600	3122
571	20250113	100800	15075594050	49750	49750	49800	49700	1443
572	20250113	100700	15003840500	49750	49750	49850	49750	1088
573	20250113	100600	14949679900	49700	49750	49800	49650	3240
574	20250113	100500	14788648950	49750	49750	49800	49700	2545
575	20250113	100400	14662032950	49800	49750	49800	49700	4548
576	20250113	100300	14435762350	49800	49850	49900	49800	4442
577	20250113	100200	14214420200	49900	49900	49900	49850	580
578	20250113	100100	14185484400	49900	49950	50000	49850	2836
579	20250113	100000	14044007250	50000	49900	50000	49900	1940
580	20250113	095900	13947091400	49950	49950	49950	49900	1425
581	20250113	095800	13875959600	49900	49950	49950	49900	576
582	20250113	095700	13847190150	49900	49950	49950	49900	1152
583	20250113	095600	13789675450	49950	49900	49950	49850	2030
584	20250113	095500	13688366350	49850	49900	49900	49850	1084
585	20250113	095400	13634307600	49900	49950	49950	49850	1907
586	20250113	095300	13539129700	49950	49950	49950	49900	1102
587	20250113	095200	13484091650	49950	49950	50000	49950	1270
588	20250113	095100	13420619800	49950	49950	50000	49900	3148
589	20250113	095000	13263459400	49950	49950	50000	49900	1183
590	20250113	094900	13204388150	49950	49850	50100	49850	6623
591	20250113	094800	12873375250	49900	50100	50100	49850	6687
592	20250113	094700	12539306800	50100	50100	50100	50000	2951
593	20250113	094600	12391605000	50000	50000	50100	50000	1960
594	20250113	094500	12293534000	50000	50200	50300	50000	12455
595	20250113	094400	11668817800	50300	50300	50300	50200	1640
596	20250113	094300	11586378900	50300	50100	50300	50100	7702
597	20250113	094200	11199688500	50200	50100	50200	50100	2081
598	20250113	094100	11095310200	50100	50100	50200	50100	1138
599	20250113	094000	11038211400	50100	50200	50200	50100	1122
600	20250113	093900	10981938100	50100	50200	50200	50100	6280
601	20250113	093800	10666852100	50200	50300	50300	50200	984
602	20250113	093700	10617399400	50300	50300	50300	50200	1417
603	20250113	093600	10546213100	50300	50200	50300	50200	800
604	20250113	093500	10506014600	50200	50300	50300	50200	3178
605	20250113	093400	10346428900	50300	50300	50300	50200	941
606	20250113	093300	10299127500	50300	50200	50300	50200	4672
607	20250113	093200	10064554400	50300	50100	50300	50100	1028
608	20250113	093100	10012902100	50200	50200	50200	50100	1806
609	20250113	093000	9922289500	50100	50100	50200	50000	4155
610	20250113	092900	9714050800	50100	50100	50200	50000	2848
611	20250113	092800	9571421400	50100	50000	50100	50000	1013
612	20250113	092700	9520681600	50000	50200	50300	50000	5397
613	20250113	092600	9250023800	50200	50200	50300	50000	19880
614	20250113	092500	8254087300	50200	50100	50200	50100	2167
615	20250113	092400	8145360000	50100	50100	50300	50100	5408
616	20250113	092300	7873918800	50200	50100	50200	50000	3061
617	20250113	092200	7720492800	50100	50100	50100	50000	1524
618	20250113	092100	7644219700	50100	50100	50100	50000	723
619	20250113	092000	7608005200	50000	50000	50100	50000	3376
620	20250113	091900	7438937700	50000	50000	50100	49950	2326
621	20250113	091800	7322658900	49950	49850	50000	49850	1377
622	20250113	091700	7253878400	49850	49950	49950	49850	7528
623	20250113	091600	6878227200	49900	49900	49950	49900	1391
624	20250113	091500	6808803550	49900	49850	49900	49750	3437
625	20250113	091400	6637646900	49850	50000	50000	49850	3106
626	20250113	091300	6482692750	50000	49950	50000	49900	5016
627	20250113	091200	6232135500	49950	49850	50000	49800	6562
628	20250113	091100	5904870150	49900	49950	49950	49800	6426
629	20250113	091000	5584220750	49950	49850	49950	49850	8801
630	20250113	090900	5145198300	49850	49750	49900	49700	9713
631	20250113	090800	4661560550	49750	49650	49750	49600	5304
632	20250113	090700	4398016350	49650	49550	49700	49550	6192
633	20250113	090600	4090810750	49550	49500	49600	49500	8596
634	20250113	090500	3664912650	49500	49550	49550	49500	4230
635	20250113	090400	3455385700	49550	49600	49600	49500	7109
636	20250113	090300	3103070050	49600	49600	49650	49550	4352
637	20250113	090200	2887229400	49650	49750	49750	49600	4703
638	20250113	090100	2653556750	49750	49600	49800	49500	15027
639	20250113	090000	1907457300	49650	49200	49800	49200	38655