KissMeData/126720/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202100	190343900	20100	20100	20100	20100	245
3	20250115	202000	190343900	20100	20100	20100	20100	0
4	20250115	201900	190343900	20100	20100	20100	20100	0
5	20250115	201800	190343900	20100	20100	20100	20100	0
6	20250115	201700	190343900	20100	20100	20100	20100	0
7	20250115	201600	190343900	20100	20100	20100	20100	0
8	20250115	201500	190343900	20100	20100	20100	20100	0
9	20250115	201400	190343900	20100	20100	20100	20100	0
10	20250115	201300	190343900	20100	20100	20100	20100	0
11	20250115	201200	190343900	20100	20100	20100	20100	0
12	20250115	201100	190343900	20100	20100	20100	20100	0
13	20250115	201000	190343900	20100	20100	20100	20100	0
14	20250115	200900	190343900	20100	20100	20100	20100	0
15	20250115	200800	190343900	20100	20100	20100	20100	0
16	20250115	200700	190343900	20100	20100	20100	20100	0
17	20250115	200600	190343900	20100	20100	20100	20100	0
18	20250115	200500	190343900	20100	20100	20100	20100	0
19	20250115	200400	190343900	20100	20100	20100	20100	0
20	20250115	200300	190343900	20100	20100	20100	20100	0
21	20250115	200200	190343900	20100	20100	20100	20100	0
22	20250115	200100	190343900	20100	20100	20100	20100	0
23	20250115	200000	190343900	20100	20100	20100	20100	0
24	20250115	195900	190343900	20100	20100	20100	20100	0
25	20250115	195800	190343900	20100	20100	20100	20100	0
26	20250115	195700	190343900	20100	20100	20100	20100	0
27	20250115	195600	190343900	20100	20100	20100	20100	0
28	20250115	195500	190343900	20100	20100	20100	20100	0
29	20250115	195400	190343900	20100	20100	20100	20100	0
30	20250115	195300	190343900	20100	20100	20100	20100	0
31	20250115	195200	190343900	20100	20100	20100	20100	0
32	20250115	195100	190343900	20100	20100	20100	20100	245
33	20250115	195000	190343900	20100	20100	20100	20100	0
34	20250115	194900	190343900	20100	20100	20100	20100	0
35	20250115	194800	190343900	20100	20100	20100	20100	0
36	20250115	194700	190343900	20100	20100	20100	20100	0
37	20250115	194600	190343900	20100	20100	20100	20100	0
38	20250115	194500	190343900	20100	20100	20100	20100	0
39	20250115	194400	190343900	20100	20100	20100	20100	0
40	20250115	194300	190343900	20100	20100	20100	20100	0
41	20250115	194200	190343900	20100	20100	20100	20100	0
42	20250115	194100	190343900	20100	20100	20100	20100	0
43	20250115	194000	190343900	20100	20100	20100	20100	0
44	20250115	193900	190343900	20100	20100	20100	20100	0
45	20250115	193800	190343900	20100	20100	20100	20100	0
46	20250115	193700	190343900	20100	20100	20100	20100	0
47	20250115	193600	190343900	20100	20100	20100	20100	0
48	20250115	193500	190343900	20100	20100	20100	20100	0
49	20250115	193400	190343900	20100	20100	20100	20100	0
50	20250115	193300	190343900	20100	20100	20100	20100	0
51	20250115	193200	190343900	20100	20100	20100	20100	0
52	20250115	193100	190343900	20100	20100	20100	20100	0
53	20250115	193000	190343900	20100	20100	20100	20100	0
54	20250115	192900	190343900	20100	20100	20100	20100	0
55	20250115	192800	190343900	20100	20100	20100	20100	0
56	20250115	192700	190343900	20100	20100	20100	20100	0
57	20250115	192600	190343900	20100	20100	20100	20100	0
58	20250115	192500	190343900	20100	20100	20100	20100	0
59	20250115	192400	190343900	20100	20100	20100	20100	0
60	20250115	192300	190343900	20100	20100	20100	20100	0
61	20250115	192200	190343900	20100	20100	20100	20100	0
62	20250115	192100	190343900	20100	20100	20100	20100	245
63	20250115	192000	190343900	20100	20100	20100	20100	0
64	20250115	191900	190343900	20100	20100	20100	20100	0
65	20250115	191800	190343900	20100	20100	20100	20100	0
66	20250115	191700	190343900	20100	20100	20100	20100	0
67	20250115	191600	190343900	20100	20100	20100	20100	0
68	20250115	191500	190343900	20100	20100	20100	20100	0
69	20250115	191400	190343900	20100	20100	20100	20100	0
70	20250115	191300	190343900	20100	20100	20100	20100	0
71	20250115	191200	190343900	20100	20100	20100	20100	0
72	20250115	191100	190343900	20100	20100	20100	20100	0
73	20250115	191000	190343900	20100	20100	20100	20100	0
74	20250115	190900	190343900	20100	20100	20100	20100	0
75	20250115	190800	190343900	20100	20100	20100	20100	0
76	20250115	190700	190343900	20100	20100	20100	20100	0
77	20250115	190600	190343900	20100	20100	20100	20100	0
78	20250115	190500	190343900	20100	20100	20100	20100	0
79	20250115	190400	190343900	20100	20100	20100	20100	0
80	20250115	190300	190343900	20100	20100	20100	20100	0
81	20250115	190200	190343900	20100	20100	20100	20100	0
82	20250115	190100	190343900	20100	20100	20100	20100	0
83	20250115	190000	190343900	20100	20100	20100	20100	0
84	20250115	185900	190343900	20100	20100	20100	20100	0
85	20250115	185800	190343900	20100	20100	20100	20100	0
86	20250115	185700	190343900	20100	20100	20100	20100	0
87	20250115	185600	190343900	20100	20100	20100	20100	0
88	20250115	185500	190343900	20100	20100	20100	20100	0
89	20250115	185400	190343900	20100	20100	20100	20100	0
90	20250115	185300	190343900	20100	20100	20100	20100	0
91	20250115	185200	190343900	20100	20100	20100	20100	0
92	20250115	185100	190343900	20100	20100	20100	20100	245
93	20250115	185000	190343900	20100	20100	20100	20100	0
94	20250115	184900	190343900	20100	20100	20100	20100	0
95	20250115	184800	190343900	20100	20100	20100	20100	0
96	20250115	184700	190343900	20100	20100	20100	20100	0
97	20250115	184600	190343900	20100	20100	20100	20100	0
98	20250115	184500	190343900	20100	20100	20100	20100	0
99	20250115	184400	190343900	20100	20100	20100	20100	0
100	20250115	184300	190343900	20100	20100	20100	20100	0
101	20250115	184200	190343900	20100	20100	20100	20100	0
102	20250115	184100	190343900	20100	20100	20100	20100	0
103	20250115	184000	190343900	20100	20100	20100	20100	0
104	20250115	183900	190343900	20100	20100	20100	20100	0
105	20250115	183800	190343900	20100	20100	20100	20100	0
106	20250115	183700	190343900	20100	20100	20100	20100	0
107	20250115	183600	190343900	20100	20100	20100	20100	0
108	20250115	183500	190343900	20100	20100	20100	20100	0
109	20250115	183400	190343900	20100	20100	20100	20100	0
110	20250115	183300	190343900	20100	20100	20100	20100	0
111	20250115	183200	190343900	20100	20100	20100	20100	0
112	20250115	183100	190343900	20100	20100	20100	20100	0
113	20250115	183000	190343900	20100	20100	20100	20100	0
114	20250115	182900	190343900	20100	20100	20100	20100	0
115	20250115	182800	190343900	20100	20100	20100	20100	0
116	20250115	182700	190343900	20100	20100	20100	20100	0
117	20250115	182600	190343900	20100	20100	20100	20100	0
118	20250115	182500	190343900	20100	20100	20100	20100	0
119	20250115	182400	190343900	20100	20100	20100	20100	0
120	20250115	182300	190343900	20100	20100	20100	20100	0
121	20250115	182200	190343900	20100	20100	20100	20100	0
122	20250115	182100	190343900	20100	20100	20100	20100	245
123	20250115	182000	190343900	20100	20100	20100	20100	0
124	20250115	181900	190343900	20100	20100	20100	20100	0
125	20250115	181800	190343900	20100	20100	20100	20100	0
126	20250115	181700	190343900	20100	20100	20100	20100	0
127	20250115	181600	190343900	20100	20100	20100	20100	0
128	20250115	181500	190343900	20100	20100	20100	20100	0
129	20250115	181400	190343900	20100	20100	20100	20100	0
130	20250115	181300	190343900	20100	20100	20100	20100	0
131	20250115	181200	190343900	20100	20100	20100	20100	0
132	20250115	181100	190343900	20100	20100	20100	20100	0
133	20250115	181000	190343900	20100	20100	20100	20100	0
134	20250115	180900	190343900	20100	20100	20100	20100	0
135	20250115	180800	190343900	20100	20100	20100	20100	0
136	20250115	180700	190343900	20100	20100	20100	20100	0
137	20250115	180600	190343900	20100	20100	20100	20100	0
138	20250115	180500	190343900	20100	20100	20100	20100	0
139	20250115	180400	190343900	20100	20100	20100	20100	0
140	20250115	180300	190343900	20100	20100	20100	20100	0
141	20250115	180200	190343900	20100	20100	20100	20100	0
142	20250115	180100	190343900	20100	20100	20100	20100	0
143	20250115	180000	190343900	20100	20100	20100	20100	0
144	20250115	175900	190343900	20100	20100	20100	20100	0
145	20250115	175800	190343900	20100	20100	20100	20100	0
146	20250115	175700	190343900	20100	20100	20100	20100	0
147	20250115	175600	190343900	20100	20100	20100	20100	0
148	20250115	175500	190343900	20100	20100	20100	20100	0
149	20250115	175400	190343900	20100	20100	20100	20100	0
150	20250115	175300	190343900	20100	20100	20100	20100	0
151	20250115	175200	190343900	20100	20100	20100	20100	0
152	20250115	175100	190343900	20100	20100	20100	20100	245
153	20250115	175000	190343900	20100	20100	20100	20100	0
154	20250115	174900	190343900	20100	20100	20100	20100	0
155	20250115	174800	190343900	20100	20100	20100	20100	0
156	20250115	174700	190343900	20100	20100	20100	20100	0
157	20250115	174600	190343900	20100	20100	20100	20100	0
158	20250115	174500	190343900	20100	20100	20100	20100	0
159	20250115	174400	190343900	20100	20100	20100	20100	0
160	20250115	174300	190343900	20100	20100	20100	20100	0
161	20250115	174200	190343900	20100	20100	20100	20100	0
162	20250115	174100	190343900	20100	20100	20100	20100	0
163	20250115	174000	190343900	20100	20100	20100	20100	0
164	20250115	173900	190343900	20100	20100	20100	20100	0
165	20250115	173800	190343900	20100	20100	20100	20100	0
166	20250115	173700	190343900	20100	20100	20100	20100	0
167	20250115	173600	190343900	20100	20100	20100	20100	0
168	20250115	173500	190343900	20100	20100	20100	20100	0
169	20250115	173400	190343900	20100	20100	20100	20100	0
170	20250115	173300	190343900	20100	20100	20100	20100	0
171	20250115	173200	190343900	20100	20100	20100	20100	0
172	20250115	173100	190343900	20100	20100	20100	20100	0
173	20250115	173000	190343900	20100	20100	20100	20100	0
174	20250115	172900	190343900	20100	20100	20100	20100	0
175	20250115	172800	190343900	20100	20100	20100	20100	0
176	20250115	172700	190343900	20100	20100	20100	20100	0
177	20250115	172600	190343900	20100	20100	20100	20100	0
178	20250115	172500	190343900	20100	20100	20100	20100	0
179	20250115	172400	190343900	20100	20100	20100	20100	0
180	20250115	172300	190343900	20100	20100	20100	20100	0
181	20250115	172200	190343900	20100	20100	20100	20100	0
182	20250115	172100	190343900	20100	20100	20100	20100	245
183	20250115	172000	190343900	20100	20100	20100	20100	0
184	20250115	171900	190343900	20100	20100	20100	20100	0
185	20250115	171800	190343900	20100	20100	20100	20100	0
186	20250115	171700	190343900	20100	20100	20100	20100	0
187	20250115	171600	190343900	20100	20100	20100	20100	0
188	20250115	171500	190343900	20100	20100	20100	20100	0
189	20250115	171400	190343900	20100	20100	20100	20100	0
190	20250115	171300	190343900	20100	20100	20100	20100	0
191	20250115	171200	190343900	20100	20100	20100	20100	0
192	20250115	171100	190343900	20100	20100	20100	20100	0
193	20250115	171000	190343900	20100	20100	20100	20100	0
194	20250115	170900	190343900	20100	20100	20100	20100	0
195	20250115	170800	190343900	20100	20100	20100	20100	0
196	20250115	170700	190343900	20100	20100	20100	20100	0
197	20250115	170600	190343900	20100	20100	20100	20100	0
198	20250115	170500	190343900	20100	20100	20100	20100	0
199	20250115	170400	190343900	20100	20100	20100	20100	0
200	20250115	170300	190343900	20100	20100	20100	20100	0
201	20250115	170200	190343900	20100	20100	20100	20100	0
202	20250115	170100	190343900	20100	20100	20100	20100	0
203	20250115	170000	190343900	20100	20100	20100	20100	0
204	20250115	165900	190343900	20100	20100	20100	20100	0
205	20250115	165800	190343900	20100	20100	20100	20100	0
206	20250115	165700	190343900	20100	20100	20100	20100	0
207	20250115	165600	190343900	20100	20100	20100	20100	0
208	20250115	165500	190343900	20100	20100	20100	20100	0
209	20250115	165400	190343900	20100	20100	20100	20100	0
210	20250115	165300	190343900	20100	20100	20100	20100	0
211	20250115	165200	190343900	20100	20100	20100	20100	0
212	20250115	165100	190343900	20100	20100	20100	20100	245
213	20250115	165000	190343900	20100	20100	20100	20100	0
214	20250115	164900	190343900	20100	20100	20100	20100	0
215	20250115	164800	190343900	20100	20100	20100	20100	0
216	20250115	164700	190343900	20100	20100	20100	20100	0
217	20250115	164600	190343900	20100	20100	20100	20100	0
218	20250115	164500	190343900	20100	20100	20100	20100	0
219	20250115	164400	190343900	20100	20100	20100	20100	0
220	20250115	164300	190343900	20100	20100	20100	20100	0
221	20250115	164200	190343900	20100	20100	20100	20100	0
222	20250115	164100	190343900	20100	20100	20100	20100	0
223	20250115	164000	190343900	20100	20100	20100	20100	0
224	20250115	163900	190343900	20100	20100	20100	20100	0
225	20250115	163800	190343900	20100	20100	20100	20100	0
226	20250115	163700	190343900	20100	20100	20100	20100	0
227	20250115	163600	190343900	20100	20100	20100	20100	0
228	20250115	163500	190343900	20100	20100	20100	20100	0
229	20250115	163400	190343900	20100	20100	20100	20100	0
230	20250115	163300	190343900	20100	20100	20100	20100	0
231	20250115	163200	190343900	20100	20100	20100	20100	0
232	20250115	163100	190343900	20100	20100	20100	20100	0
233	20250115	163000	190343900	20100	20100	20100	20100	0
234	20250115	162900	190343900	20100	20100	20100	20100	0
235	20250115	162800	190343900	20100	20100	20100	20100	0
236	20250115	162700	190343900	20100	20100	20100	20100	0
237	20250115	162600	190343900	20100	20100	20100	20100	0
238	20250115	162500	190343900	20100	20100	20100	20100	0
239	20250115	162400	190343900	20100	20100	20100	20100	0
240	20250115	162300	190343900	20100	20100	20100	20100	0
241	20250115	162200	190343900	20100	20100	20100	20100	0
242	20250115	162100	190343900	20100	20100	20100	20100	245
243	20250115	162000	190343900	20100	20100	20100	20100	0
244	20250115	161900	190343900	20100	20100	20100	20100	0
245	20250115	161800	190343900	20100	20100	20100	20100	0
246	20250115	161700	190343900	20100	20100	20100	20100	0
247	20250115	161600	190343900	20100	20100	20100	20100	0
248	20250115	161500	190343900	20100	20100	20100	20100	0
249	20250115	161400	190343900	20100	20100	20100	20100	0
250	20250115	161300	190343900	20100	20100	20100	20100	0
251	20250115	161200	190343900	20100	20100	20100	20100	0
252	20250115	161100	190343900	20100	20100	20100	20100	0
253	20250115	161000	190343900	20100	20100	20100	20100	0
254	20250115	160900	190343900	20100	20100	20100	20100	0
255	20250115	160800	190343900	20100	20100	20100	20100	0
256	20250115	160700	190343900	20100	20100	20100	20100	0
257	20250115	160600	190343900	20100	20100	20100	20100	0
258	20250115	160500	190343900	20100	20100	20100	20100	0
259	20250115	160400	190343900	20100	20100	20100	20100	0
260	20250115	160300	190343900	20100	20100	20100	20100	0
261	20250115	160200	190343900	20100	20100	20100	20100	0
262	20250115	160100	190343900	20100	20100	20100	20100	0
263	20250115	160000	190343900	20100	20100	20100	20100	0
264	20250115	155900	190343900	20100	20100	20100	20100	0
265	20250115	155800	190343900	20100	20100	20100	20100	0
266	20250115	155700	190343900	20100	20100	20100	20100	0
267	20250115	155600	190343900	20100	20100	20100	20100	0
268	20250115	155500	190343900	20100	20100	20100	20100	0
269	20250115	155400	190343900	20100	20100	20100	20100	0
270	20250115	155300	190343900	20100	20100	20100	20100	0
271	20250115	155200	190343900	20100	20100	20100	20100	0
272	20250115	155100	190343900	20100	20100	20100	20100	245
273	20250115	155000	190343900	20100	20100	20100	20100	0
274	20250115	154900	190343900	20100	20100	20100	20100	0
275	20250115	154800	190343900	20100	20100	20100	20100	0
276	20250115	154700	190343900	20100	20100	20100	20100	0
277	20250115	154600	190343900	20100	20100	20100	20100	0
278	20250115	154500	190343900	20100	20100	20100	20100	0
279	20250115	154400	190343900	20100	20100	20100	20100	0
280	20250115	154300	190343900	20100	20100	20100	20100	0
281	20250115	154200	190343900	20100	20100	20100	20100	0
282	20250115	154100	190343900	20100	20100	20100	20100	0
283	20250115	154000	190343900	20100	20100	20100	20100	0
284	20250115	153900	190343900	20100	20100	20100	20100	0
285	20250115	153800	190343900	20100	20100	20100	20100	0
286	20250115	153700	190343900	20100	20100	20100	20100	0
287	20250115	153600	190343900	20100	20100	20100	20100	0
288	20250115	153500	190343900	20100	20100	20100	20100	0
289	20250115	153400	190343900	20100	20100	20100	20100	0
290	20250115	153300	190343900	20100	20100	20100	20100	0
291	20250115	153200	190343900	20100	20100	20100	20100	0
292	20250115	153100	190343900	20100	20100	20100	20100	0
293	20250115	153000	190343900	20100	20100	20100	20100	245
294	20250115	152900	185419400	20150	20150	20150	20150	0
295	20250115	152800	185419400	20150	20150	20150	20150	0
296	20250115	152700	185419400	20150	20150	20150	20150	0
297	20250115	152600	185419400	20150	20150	20150	20150	0
298	20250115	152500	185419400	20150	20150	20150	20150	0
299	20250115	152400	185419400	20150	20150	20150	20150	0
300	20250115	152300	185419400	20150	20150	20150	20150	0
301	20250115	152200	185419400	20150	20150	20150	20150	0
302	20250115	152100	185419400	20150	20150	20150	20150	0
303	20250115	152000	185419400	20150	20150	20150	20150	0
304	20250115	151900	185419400	20150	20050	20150	20050	430
305	20250115	151800	176797600	20050	20050	20050	20050	1
306	20250115	151700	176777550	20050	20100	20100	20050	23
307	20250115	151600	176315800	20050	20100	20100	20050	24
308	20250115	151500	175833950	20050	20050	20100	20050	73
309	20250115	151400	174369700	20050	20050	20050	20050	1
310	20250115	151300	174349650	20100	20100	20100	20100	18
311	20250115	151200	173987850	20150	20150	20150	20150	12
312	20250115	151100	173746050	20100	20150	20200	20100	38
313	20250115	151000	172980050	20150	20200	20200	20150	3
314	20250115	150900	172919550	20200	20100	20200	20100	10
315	20250115	150800	172717650	20150	20150	20150	20150	13
316	20250115	150700	172455700	20200	20100	20200	20100	3
317	20250115	150600	172395300	20150	20150	20150	20150	12
318	20250115	150500	172153500	20100	20100	20100	20100	55
319	20250115	150400	171048000	20150	20200	20200	20150	35
320	20250115	150300	170342300	20100	20100	20100	20100	2
321	20250115	150200	170302100	20150	20150	20150	20150	13
322	20250115	150100	170040150	20150	20100	20150	20100	13
323	20250115	150000	169778250	20050	20050	20050	20050	1
324	20250115	145900	169758200	20100	20100	20100	20100	1
325	20250115	145800	169738100	20150	20200	20200	20150	22
326	20250115	145700	169294300	20150	20100	20150	20100	13
327	20250115	145600	169032400	20150	20150	20150	20150	0
328	20250115	145500	169032400	20150	20100	20150	20100	14
329	20250115	145400	168750350	20050	20100	20100	20050	20
330	20250115	145300	168348750	20050	20050	20050	20050	1
331	20250115	145200	168328700	20100	20100	20100	20100	0
332	20250115	145100	168328700	20100	20150	20150	20100	112
333	20250115	145000	166076900	20100	20150	20150	20100	62
334	20250115	144900	164830100	20100	20150	20150	20100	116
335	20250115	144800	162497850	20100	20100	20100	20100	0
336	20250115	144700	162497850	20100	20100	20100	20100	10
337	20250115	144600	162296850	20150	20150	20150	20150	12
338	20250115	144500	162055050	20200	20150	20200	20150	62
339	20250115	144400	160803250	20150	20150	20150	20150	0
340	20250115	144300	160803250	20150	20150	20150	20150	13
341	20250115	144200	160541300	20150	20200	20200	20150	26
342	20250115	144100	160016800	20200	20200	20200	20200	0
343	20250115	144000	160016800	20200	20200	20200	20200	12
344	20250115	143900	159774400	20200	20200	20200	20200	0
345	20250115	143800	159774400	20200	20200	20200	20200	72
346	20250115	143700	158320000	20200	20200	20200	20200	30
347	20250115	143600	157714000	20200	20200	20200	20200	13
348	20250115	143500	157451400	20200	20200	20200	20200	82
349	20250115	143400	155795000	20100	20100	20100	20100	0
350	20250115	143300	155795000	20100	20150	20150	20100	5
351	20250115	143200	155694400	20200	20200	20200	20200	12
352	20250115	143100	155452000	20200	20200	20200	20200	12
353	20250115	143000	155209600	20200	20200	20200	20200	0
354	20250115	142900	155209600	20200	20200	20200	20200	13
355	20250115	142800	154947000	20200	20200	20200	20200	12
356	20250115	142700	154704600	20200	20200	20200	20200	12
357	20250115	142600	154462200	20200	20200	20200	20200	0
358	20250115	142500	154462200	20200	20200	20200	20200	21
359	20250115	142400	154038000	20200	20200	20200	20200	13
360	20250115	142300	153775400	20200	20200	20200	20200	12
361	20250115	142200	153533000	20200	20200	20200	20200	0
362	20250115	142100	153533000	20200	20200	20200	20200	12
363	20250115	142000	153290600	20200	20200	20200	20200	12
364	20250115	141900	153048200	20200	20200	20200	20200	12
365	20250115	141800	152805800	20200	20200	20200	20200	0
366	20250115	141700	152805800	20200	20200	20200	20200	24
367	20250115	141600	152321000	20200	20200	20200	20200	17
368	20250115	141500	151977600	20200	20200	20200	20200	0
369	20250115	141400	151977600	20200	20200	20200	20200	12
370	20250115	141300	151735200	20150	20150	20150	20150	1
371	20250115	141200	151715050	20100	20100	20100	20100	357
372	20250115	141100	144539350	20100	20100	20100	20100	0
373	20250115	141000	144539350	20100	20100	20100	20100	13
374	20250115	140900	144278050	20100	20150	20150	20100	370
375	20250115	140800	136834050	20150	20200	20200	20150	499
376	20250115	140700	126778100	20200	20250	20250	20200	31
377	20250115	140600	126151850	20250	20200	20250	20200	13
378	20250115	140500	125888650	20200	20250	20250	20200	113
379	20250115	140400	123605400	20250	20250	20250	20250	0
380	20250115	140300	123605400	20250	20250	20250	20250	12
381	20250115	140200	123362400	20250	20250	20250	20250	12
382	20250115	140100	123119400	20250	20250	20250	20250	12
383	20250115	140000	122876400	20250	20250	20250	20250	0
384	20250115	135900	122876400	20250	20250	20250	20250	12
385	20250115	135800	122633400	20250	20250	20250	20250	25
386	20250115	135700	122127150	20250	20250	20250	20250	12
387	20250115	135600	121884150	20250	20250	20250	20250	0
388	20250115	135500	121884150	20250	20250	20250	20250	12
389	20250115	135400	121641150	20250	20250	20250	20250	0
390	20250115	135300	121641150	20250	20250	20250	20250	20
391	20250115	135200	121236150	20250	20250	20250	20250	10
392	20250115	135100	121033650	20250	20250	20250	20250	13
393	20250115	135000	120770400	20250	20250	20250	20250	12
394	20250115	134900	120527400	20200	20200	20200	20200	0
395	20250115	134800	120527400	20200	20250	20250	20200	28
396	20250115	134700	119961350	20250	20250	20250	20250	12
397	20250115	134600	119718350	20250	20250	20250	20250	0
398	20250115	134500	119718350	20250	20250	20250	20250	0
399	20250115	134400	119718350	20250	20250	20250	20250	24
400	20250115	134300	119232350	20250	20250	20250	20250	12
401	20250115	134200	118989350	20250	20250	20250	20250	12
402	20250115	134100	118746350	20150	20150	20150	20150	0
403	20250115	134000	118746350	20150	20200	20200	20150	30
404	20250115	133900	118141750	20250	20250	20250	20250	25
405	20250115	133800	117635500	20250	20250	20250	20250	0
406	20250115	133700	117635500	20250	20250	20250	20250	14
407	20250115	133600	117352000	20250	20250	20250	20250	22
408	20250115	133500	116906500	20250	20250	20250	20250	0
409	20250115	133400	116906500	20250	20250	20250	20250	0
410	20250115	133300	116906500	20250	20250	20250	20250	25
411	20250115	133200	116400250	20250	20250	20250	20250	13
412	20250115	133100	116137000	20250	20250	20250	20250	12
413	20250115	133000	115894000	20200	20200	20200	20200	0
414	20250115	132900	115894000	20200	20200	20200	20200	2
415	20250115	132800	115853600	20200	20200	20200	20150	129
416	20250115	132700	113249250	20250	20250	20250	20250	30
417	20250115	132600	112641750	20250	20250	20250	20250	0
418	20250115	132500	112641750	20250	20250	20250	20250	12
419	20250115	132400	112398750	20250	20250	20250	20250	21
420	20250115	132300	111973500	20200	20200	20200	20200	0
421	20250115	132200	111973500	20200	20200	20200	20200	0
422	20250115	132100	111973500	20200	20200	20200	20200	220
423	20250115	132000	107529500	20200	20200	20200	20200	13
424	20250115	131900	107266900	20200	20200	20200	20200	10
425	20250115	131800	107064900	20200	20150	20200	20150	13
426	20250115	131700	106802350	20200	20200	20200	20200	12
427	20250115	131600	106559950	20200	20200	20200	20200	216
428	20250115	131500	102196750	20200	20200	20200	20200	0
429	20250115	131400	102196750	20200	20200	20200	20200	112
430	20250115	131300	99934350	20200	20200	20200	20200	13
431	20250115	131200	99671750	20200	20200	20200	20200	0
432	20250115	131100	99671750	20200	20200	20200	20200	13
433	20250115	131000	99409150	20200	20200	20200	20200	24
434	20250115	130900	98924350	20200	20200	20200	20200	12
435	20250115	130800	98681950	20200	20200	20200	20200	0
436	20250115	130700	98681950	20200	20200	20200	20200	13
437	20250115	130600	98419350	20200	20200	20200	20200	0
438	20250115	130500	98419350	20200	20200	20200	20200	12
439	20250115	130400	98176950	20200	20200	20200	20200	0
440	20250115	130300	98176950	20200	20200	20200	20200	18
441	20250115	130200	97813350	20200	20200	20200	20200	12
442	20250115	130100	97570950	20200	20200	20200	20200	13
443	20250115	130000	97308350	20150	20150	20150	20150	0
444	20250115	125900	97308350	20150	20150	20150	20150	0
445	20250115	125800	97308350	20150	20150	20150	20150	0
446	20250115	125700	97308350	20150	20150	20150	20150	227
447	20250115	125600	92734300	20150	20150	20150	20150	0
448	20250115	125500	92734300	20150	20150	20150	20150	0
449	20250115	125400	92734300	20150	20150	20150	20150	0
450	20250115	125300	92734300	20150	20150	20150	20150	0
451	20250115	125200	92734300	20150	20150	20150	20150	0
452	20250115	125100	92734300	20150	20150	20150	20150	0
453	20250115	125000	92734300	20150	20150	20150	20150	0
454	20250115	124900	92734300	20150	20150	20150	20150	0
455	20250115	124800	92734300	20150	20150	20150	20150	5
456	20250115	124700	92633550	20150	20150	20150	20150	0
457	20250115	124600	92633550	20150	20150	20150	20150	0
458	20250115	124500	92633550	20150	20150	20150	20150	0
459	20250115	124400	92633550	20150	20150	20150	20150	0
460	20250115	124300	92633550	20150	20150	20150	20150	0
461	20250115	124200	92633550	20150	20150	20150	20150	0
462	20250115	124100	92633550	20150	20150	20150	20150	0
463	20250115	124000	92633550	20150	20150	20150	20150	0
464	20250115	123900	92633550	20150	20150	20150	20150	0
465	20250115	123800	92633550	20150	20150	20150	20150	0
466	20250115	123700	92633550	20150	20150	20150	20150	0
467	20250115	123600	92633550	20150	20150	20150	20150	0
468	20250115	123500	92633550	20150	20150	20150	20150	0
469	20250115	123400	92633550	20150	20150	20150	20150	8
470	20250115	123300	92472350	20150	20150	20150	20150	9
471	20250115	123200	92291000	20100	20100	20100	20100	0
472	20250115	123100	92291000	20100	20100	20100	20100	0
473	20250115	123000	92291000	20100	20100	20100	20100	0
474	20250115	122900	92291000	20100	20100	20100	20100	0
475	20250115	122800	92291000	20100	20100	20100	20100	0
476	20250115	122700	92291000	20100	20100	20100	20100	0
477	20250115	122600	92291000	20100	20100	20100	20100	0
478	20250115	122500	92291000	20100	20100	20100	20100	0
479	20250115	122400	92291000	20100	20100	20100	20100	0
480	20250115	122300	92291000	20100	20100	20100	20100	0
481	20250115	122200	92291000	20100	20100	20100	20100	0
482	20250115	122100	92291000	20100	20100	20100	20100	200
483	20250115	122000	88271000	20150	20150	20150	20150	0
484	20250115	121900	88271000	20150	20150	20150	20150	0
485	20250115	121800	88271000	20150	20150	20150	20150	0
486	20250115	121700	88271000	20150	20150	20150	20150	0
487	20250115	121600	88271000	20150	20150	20150	20150	5
488	20250115	121500	88170250	20150	20150	20150	20150	0
489	20250115	121400	88170250	20150	20150	20150	20150	0
490	20250115	121300	88170250	20150	20150	20150	20150	0
491	20250115	121200	88170250	20150	20150	20150	20150	0
492	20250115	121100	88170250	20150	20150	20150	20150	0
493	20250115	121000	88170250	20150	20150	20150	20150	15
494	20250115	120900	87868000	20200	20200	20200	20200	0
495	20250115	120800	87868000	20200	20200	20200	20200	0
496	20250115	120700	87868000	20200	20200	20200	20200	1
497	20250115	120600	87847800	20150	20150	20150	20150	0
498	20250115	120500	87847800	20150	20150	20150	20150	20
499	20250115	120400	87444800	20150	20150	20150	20150	0
500	20250115	120300	87444800	20150	20150	20150	20150	0
501	20250115	120200	87444800	20150	20150	20150	20150	0
502	20250115	120100	87444800	20150	20150	20150	20150	1
503	20250115	120000	87424650	20150	20150	20150	20150	0
504	20250115	115900	87424650	20150	20150	20150	20150	0
505	20250115	115800	87424650	20150	20150	20150	20150	0
506	20250115	115700	87424650	20150	20150	20150	20150	0
507	20250115	115600	87424650	20150	20150	20150	20150	0
508	20250115	115500	87424650	20150	20150	20150	20150	0
509	20250115	115400	87424650	20150	20150	20150	20150	0
510	20250115	115300	87424650	20150	20150	20150	20150	0
511	20250115	115200	87424650	20150	20150	20150	20150	0
512	20250115	115100	87424650	20150	20150	20150	20150	0
513	20250115	115000	87424650	20150	20150	20150	20150	1
514	20250115	114900	87404500	20150	20150	20150	20150	0
515	20250115	114800	87404500	20150	20150	20150	20150	0
516	20250115	114700	87404500	20150	20150	20150	20150	1
517	20250115	114600	87384350	20100	20100	20100	20100	0
518	20250115	114500	87384350	20100	20100	20100	20100	0
519	20250115	114400	87384350	20100	20100	20100	20100	0
520	20250115	114300	87384350	20100	20100	20100	20100	0
521	20250115	114200	87384350	20100	20100	20100	20100	0
522	20250115	114100	87384350	20100	20100	20100	20100	0
523	20250115	114000	87384350	20100	20100	20100	20100	0
524	20250115	113900	87384350	20100	20100	20100	20100	0
525	20250115	113800	87384350	20100	20150	20150	20100	16
526	20250115	113700	87062000	20100	20100	20100	20100	48
527	20250115	113600	86097200	20150	20150	20150	20150	0
528	20250115	113500	86097200	20150	20150	20150	20150	10
529	20250115	113400	85895700	20050	20050	20050	20050	2
530	20250115	113300	85855600	20050	20150	20150	20050	101
531	20250115	113200	83827650	20100	20100	20100	20100	0
532	20250115	113100	83827650	20100	20100	20100	20100	123
533	20250115	113000	81355350	20100	20100	20100	20100	100
534	20250115	112900	79345350	20150	20150	20150	20150	0
535	20250115	112800	79345350	20150	20150	20150	20150	10
536	20250115	112700	79143850	20150	20150	20150	20150	0
537	20250115	112600	79143850	20150	20150	20150	20150	80
538	20250115	112500	77531850	20100	20100	20100	20100	0
539	20250115	112400	77531850	20100	20100	20100	20100	0
540	20250115	112300	77531850	20100	20100	20100	20100	0
541	20250115	112200	77531850	20100	20100	20100	20100	0
542	20250115	112100	77531850	20100	20100	20100	20100	0
543	20250115	112000	77531850	20100	20100	20100	20100	1
544	20250115	111900	77511750	20150	20150	20150	20150	1
545	20250115	111800	77491600	20100	20100	20100	20100	1
546	20250115	111700	77471500	20100	20100	20100	20100	0
547	20250115	111600	77471500	20100	20100	20100	20100	2
548	20250115	111500	77431300	20100	20100	20100	20100	1
549	20250115	111400	77411200	20100	20100	20100	20100	0
550	20250115	111300	77411200	20100	20100	20100	20100	1
551	20250115	111200	77391100	20100	20100	20100	20100	0
552	20250115	111100	77391100	20100	20100	20100	20100	475
553	20250115	111000	67843600	20050	20050	20050	20050	0
554	20250115	110900	67843600	20050	20050	20050	20050	0
555	20250115	110800	67843600	20050	20050	20050	20050	0
556	20250115	110700	67843600	20050	20050	20050	20050	38
557	20250115	110600	67081700	20050	20050	20050	20050	0
558	20250115	110500	67081700	20050	20050	20050	20050	0
559	20250115	110400	67081700	20050	20050	20050	20050	0
560	20250115	110300	67081700	20050	20050	20050	20050	0
561	20250115	110200	67081700	20050	20050	20050	20050	0
562	20250115	110100	67081700	20050	20050	20050	20050	0
563	20250115	110000	67081700	20050	20050	20050	20050	3
564	20250115	105900	67021550	20050	20050	20050	20050	2
565	20250115	105800	66981450	20050	20050	20050	20050	3
566	20250115	105700	66921300	20050	20050	20050	20050	5
567	20250115	105600	66821050	20050	20050	20050	20050	3
568	20250115	105500	66760900	20050	20050	20050	20050	6
569	20250115	105400	66640600	20050	20050	20050	20050	3
570	20250115	105300	66580450	20050	20050	20050	20050	11
571	20250115	105200	66359900	20050	20050	20050	20050	4
572	20250115	105100	66279700	20050	20050	20050	20050	3
573	20250115	105000	66219550	20100	20100	20100	20100	0
574	20250115	104900	66219550	20100	20100	20100	20100	5
575	20250115	104800	66119050	20100	20100	20100	20100	4
576	20250115	104700	66038650	20100	20100	20100	20100	6
577	20250115	104600	65918050	20100	20100	20100	20100	4
578	20250115	104500	65837650	20100	20100	20100	20100	3
579	20250115	104400	65777350	20200	20100	20200	20100	55
580	20250115	104300	64671750	20100	20100	20100	20100	7
581	20250115	104200	64531050	20050	20050	20050	20050	1
582	20250115	104100	64511000	20200	20050	20200	20050	17
583	20250115	104000	64168200	20050	20050	20200	20050	5
584	20250115	103900	64067800	20200	20050	20200	20050	8
585	20250115	103800	63907250	20200	20050	20200	20050	55
586	20250115	103700	62804350	20200	20050	20200	20050	5
587	20250115	103600	62703950	20050	20050	20050	20050	2
588	20250115	103500	62663850	20050	20050	20050	20050	9
589	20250115	103400	62483400	20050	20100	20100	20050	5
590	20250115	103300	62382950	20100	20100	20100	20100	1
591	20250115	103200	62362850	20150	20050	20150	20050	6
592	20250115	103100	62242050	20150	20050	20150	20050	10
593	20250115	103000	62041150	20050	20050	20050	20050	2
594	20250115	102900	62001050	20050	20050	20050	20050	5
595	20250115	102800	61900800	20050	20050	20050	20050	5
596	20250115	102700	61800550	20050	20050	20050	20050	5
597	20250115	102600	61700300	20050	20050	20050	20050	5
598	20250115	102500	61600050	20050	20100	20100	20050	4
599	20250115	102400	61519800	20100	20100	20100	20100	2
600	20250115	102300	61479600	20100	20100	20100	20100	7
601	20250115	102200	61338900	20100	20100	20100	20100	4
602	20250115	102100	61258500	20100	20100	20100	20100	5
603	20250115	102000	61158000	20100	20100	20100	20100	3
604	20250115	101900	61097700	20050	20050	20050	20050	5
605	20250115	101800	60997450	20050	20050	20050	20050	4
606	20250115	101700	60917250	20050	20050	20050	20050	6
607	20250115	101600	60796950	20050	20050	20050	20050	2
608	20250115	101500	60756850	20050	20050	20050	20050	7
609	20250115	101400	60616500	20050	20100	20150	20050	227
610	20250115	101300	56057650	20100	20100	20100	20100	5
611	20250115	101200	55957150	20100	20100	20100	20100	2
612	20250115	101100	55916950	20100	20100	20100	20100	4
613	20250115	101000	55836550	20100	20100	20100	20100	6
614	20250115	100900	55715950	20100	20100	20100	20100	8
615	20250115	100800	55555150	20100	20100	20100	20100	3
616	20250115	100700	55494850	20250	20250	20250	20250	0
617	20250115	100600	55494850	20250	20250	20250	20250	2
618	20250115	100500	55454350	20250	20050	20250	20050	5
619	20250115	100400	55353900	20050	20050	20050	20050	2
620	20250115	100300	55313800	20050	20050	20050	20050	5
621	20250115	100200	55213550	20050	20050	20050	20050	2
622	20250115	100100	55173450	20050	20050	20050	20050	5
623	20250115	100000	55073200	20050	20050	20050	20050	3
624	20250115	095900	55013050	20100	20100	20100	20100	5
625	20250115	095800	54912550	20100	20100	20100	20100	4
626	20250115	095700	54832150	20100	20050	20100	20050	10
627	20250115	095600	54631450	20050	20050	20050	20050	2
628	20250115	095500	54591350	20200	20200	20200	20200	0
629	20250115	095400	54591350	20200	20200	20200	20200	100
630	20250115	095300	52571350	20050	20050	20050	20050	4
631	20250115	095200	52491150	20200	20200	20200	20200	0
632	20250115	095100	52491150	20200	20200	20200	20200	0
633	20250115	095000	52491150	20200	20200	20200	20200	0
634	20250115	094900	52491150	20200	20200	20200	20200	0
635	20250115	094800	52491150	20200	20200	20200	20200	0
636	20250115	094700	52491150	20200	20200	20200	20200	0
637	20250115	094600	52491150	20200	20200	20200	20200	1
638	20250115	094500	52470950	20200	20200	20200	20200	0
639	20250115	094400	52470950	20200	20200	20200	20200	0
640	20250115	094300	52470950	20200	20200	20200	20200	0
641	20250115	094200	52470950	20200	20200	20200	20200	1
642	20250115	094100	52450750	20100	20100	20100	20100	5
643	20250115	094000	52350250	20150	20150	20150	20150	2
644	20250115	093900	52309950	20150	20150	20150	20150	0
645	20250115	093800	52309950	20150	20150	20150	20150	0
646	20250115	093700	52309950	20150	20150	20150	20150	0
647	20250115	093600	52309950	20150	20150	20150	20150	0
648	20250115	093500	52309950	20150	20150	20150	20150	1
649	20250115	093400	52289800	20200	20150	20200	20150	74
650	20250115	093300	50798300	20150	20150	20150	20150	0
651	20250115	093200	50798300	20150	20150	20150	20150	0
652	20250115	093100	50798300	20150	20150	20150	20150	1
653	20250115	093000	50778150	20050	20050	20050	20050	0
654	20250115	092900	50778150	20050	20050	20050	20050	5
655	20250115	092800	50677900	20050	20050	20050	20050	264
656	20250115	092700	45384700	20000	20000	20000	20000	0
657	20250115	092600	45384700	20000	20000	20000	20000	0
658	20250115	092500	45384700	20000	20000	20000	20000	0
659	20250115	092400	45384700	20000	20000	20000	20000	0
660	20250115	092300	45384700	20000	20000	20000	20000	0
661	20250115	092200	45384700	20000	20000	20000	20000	0
662	20250115	092100	45384700	20000	20050	20100	20000	1341
663	20250115	092000	18552550	20050	20150	20150	20050	262
664	20250115	091900	13291500	20150	20200	20200	20150	9
665	20250115	091800	13109950	20200	20200	20200	20200	27
666	20250115	091700	12564550	20300	20250	20300	20250	16
667	20250115	091600	12240500	20250	20250	20250	20250	0
668	20250115	091500	12240500	20250	20250	20250	20250	0
669	20250115	091400	12240500	20250	20250	20250	20250	30
670	20250115	091300	11633000	20250	20250	20250	20250	0
671	20250115	091200	11633000	20250	20250	20250	20250	3
672	20250115	091100	11572250	20400	20400	20400	20400	66
673	20250115	091000	10225850	20400	20350	20400	20350	183
674	20250115	090900	6495700	20300	20350	20350	20300	53
675	20250115	090800	5417400	20300	20300	20300	20300	31
676	20250115	090700	4788100	20250	20250	20250	20250	1
677	20250115	090600	4767850	20250	20250	20250	20250	0
678	20250115	090500	4767850	20250	20250	20250	20250	20
679	20250115	090400	4362850	20250	20250	20250	20250	0
680	20250115	090300	4362850	20250	20250	20250	20250	0
681	20250115	090200	4362850	20250	20250	20250	20250	0
682	20250115	090100	4362850	20250	20250	20250	20250	0
683	20250115	090000	4362850	20250	20200	20250	20100	186