KissMeData/000670/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183200	791866000	408000	408000	408000	408000	94
3	20250212	183100	791866000	408000	408000	408000	408000	0
4	20250212	183000	791866000	408000	408000	408000	408000	0
5	20250212	182900	791866000	408000	408000	408000	408000	0
6	20250212	182800	791866000	408000	408000	408000	408000	0
7	20250212	182700	791866000	408000	408000	408000	408000	0
8	20250212	182600	791866000	408000	408000	408000	408000	0
9	20250212	182500	791866000	408000	408000	408000	408000	0
10	20250212	182400	791866000	408000	408000	408000	408000	0
11	20250212	182300	791866000	408000	408000	408000	408000	0
12	20250212	182200	791866000	408000	408000	408000	408000	0
13	20250212	182100	791866000	408000	408000	408000	408000	0
14	20250212	182000	791866000	408000	408000	408000	408000	0
15	20250212	181900	791866000	408000	408000	408000	408000	0
16	20250212	181800	791866000	408000	408000	408000	408000	0
17	20250212	181700	791866000	408000	408000	408000	408000	0
18	20250212	181600	791866000	408000	408000	408000	408000	0
19	20250212	181500	791866000	408000	408000	408000	408000	0
20	20250212	181400	791866000	408000	408000	408000	408000	0
21	20250212	181300	791866000	408000	408000	408000	408000	0
22	20250212	181200	791866000	408000	408000	408000	408000	0
23	20250212	181100	791866000	408000	408000	408000	408000	0
24	20250212	181000	791866000	408000	408000	408000	408000	0
25	20250212	180900	791866000	408000	408000	408000	408000	0
26	20250212	180800	791866000	408000	408000	408000	408000	0
27	20250212	180700	791866000	408000	408000	408000	408000	0
28	20250212	180600	791866000	408000	408000	408000	408000	0
29	20250212	180500	791866000	408000	408000	408000	408000	0
30	20250212	180400	791866000	408000	408000	408000	408000	0
31	20250212	180300	791866000	408000	408000	408000	408000	0
32	20250212	180200	791866000	408000	408000	408000	408000	94
33	20250212	180100	791866000	408000	408000	408000	408000	0
34	20250212	180000	791866000	408000	408000	408000	408000	0
35	20250212	175900	791866000	408000	408000	408000	408000	0
36	20250212	175800	791866000	408000	408000	408000	408000	0
37	20250212	175700	791866000	408000	408000	408000	408000	0
38	20250212	175600	791866000	408000	408000	408000	408000	0
39	20250212	175500	791866000	408000	408000	408000	408000	0
40	20250212	175400	791866000	408000	408000	408000	408000	0
41	20250212	175300	791866000	408000	408000	408000	408000	0
42	20250212	175200	791866000	408000	408000	408000	408000	0
43	20250212	175100	791866000	408000	408000	408000	408000	0
44	20250212	175000	791866000	408000	408000	408000	408000	0
45	20250212	174900	791866000	408000	408000	408000	408000	0
46	20250212	174800	791866000	408000	408000	408000	408000	0
47	20250212	174700	791866000	408000	408000	408000	408000	0
48	20250212	174600	791866000	408000	408000	408000	408000	0
49	20250212	174500	791866000	408000	408000	408000	408000	0
50	20250212	174400	791866000	408000	408000	408000	408000	0
51	20250212	174300	791866000	408000	408000	408000	408000	0
52	20250212	174200	791866000	408000	408000	408000	408000	0
53	20250212	174100	791866000	408000	408000	408000	408000	0
54	20250212	174000	791866000	408000	408000	408000	408000	0
55	20250212	173900	791866000	408000	408000	408000	408000	0
56	20250212	173800	791866000	408000	408000	408000	408000	0
57	20250212	173700	791866000	408000	408000	408000	408000	0
58	20250212	173600	791866000	408000	408000	408000	408000	0
59	20250212	173500	791866000	408000	408000	408000	408000	0
60	20250212	173400	791866000	408000	408000	408000	408000	0
61	20250212	173300	791866000	408000	408000	408000	408000	0
62	20250212	173200	791866000	408000	408000	408000	408000	94
63	20250212	173100	791866000	408000	408000	408000	408000	0
64	20250212	173000	791866000	408000	408000	408000	408000	0
65	20250212	172900	791866000	408000	408000	408000	408000	0
66	20250212	172800	791866000	408000	408000	408000	408000	0
67	20250212	172700	791866000	408000	408000	408000	408000	0
68	20250212	172600	791866000	408000	408000	408000	408000	0
69	20250212	172500	791866000	408000	408000	408000	408000	0
70	20250212	172400	791866000	408000	408000	408000	408000	0
71	20250212	172300	791866000	408000	408000	408000	408000	0
72	20250212	172200	791866000	408000	408000	408000	408000	0
73	20250212	172100	791866000	408000	408000	408000	408000	0
74	20250212	172000	791866000	408000	408000	408000	408000	0
75	20250212	171900	791866000	408000	408000	408000	408000	0
76	20250212	171800	791866000	408000	408000	408000	408000	0
77	20250212	171700	791866000	408000	408000	408000	408000	0
78	20250212	171600	791866000	408000	408000	408000	408000	0
79	20250212	171500	791866000	408000	408000	408000	408000	0
80	20250212	171400	791866000	408000	408000	408000	408000	0
81	20250212	171300	791866000	408000	408000	408000	408000	0
82	20250212	171200	791866000	408000	408000	408000	408000	0
83	20250212	171100	791866000	408000	408000	408000	408000	0
84	20250212	171000	791866000	408000	408000	408000	408000	0
85	20250212	170900	791866000	408000	408000	408000	408000	0
86	20250212	170800	791866000	408000	408000	408000	408000	0
87	20250212	170700	791866000	408000	408000	408000	408000	0
88	20250212	170600	791866000	408000	408000	408000	408000	0
89	20250212	170500	791866000	408000	408000	408000	408000	0
90	20250212	170400	791866000	408000	408000	408000	408000	0
91	20250212	170300	791866000	408000	408000	408000	408000	0
92	20250212	170200	791866000	408000	408000	408000	408000	94
93	20250212	170100	791866000	408000	408000	408000	408000	0
94	20250212	170000	791866000	408000	408000	408000	408000	0
95	20250212	165900	791866000	408000	408000	408000	408000	0
96	20250212	165800	791866000	408000	408000	408000	408000	0
97	20250212	165700	791866000	408000	408000	408000	408000	0
98	20250212	165600	791866000	408000	408000	408000	408000	0
99	20250212	165500	791866000	408000	408000	408000	408000	0
100	20250212	165400	791866000	408000	408000	408000	408000	0
101	20250212	165300	791866000	408000	408000	408000	408000	0
102	20250212	165200	791866000	408000	408000	408000	408000	0
103	20250212	165100	791866000	408000	408000	408000	408000	0
104	20250212	165000	791866000	408000	408000	408000	408000	0
105	20250212	164900	791866000	408000	408000	408000	408000	0
106	20250212	164800	791866000	408000	408000	408000	408000	0
107	20250212	164700	791866000	408000	408000	408000	408000	0
108	20250212	164600	791866000	408000	408000	408000	408000	0
109	20250212	164500	791866000	408000	408000	408000	408000	0
110	20250212	164400	791866000	408000	408000	408000	408000	0
111	20250212	164300	791866000	408000	408000	408000	408000	0
112	20250212	164200	791866000	408000	408000	408000	408000	0
113	20250212	164100	791866000	408000	408000	408000	408000	0
114	20250212	164000	791866000	408000	408000	408000	408000	0
115	20250212	163900	791866000	408000	408000	408000	408000	0
116	20250212	163800	791866000	408000	408000	408000	408000	0
117	20250212	163700	791866000	408000	408000	408000	408000	0
118	20250212	163600	791866000	408000	408000	408000	408000	0
119	20250212	163500	791866000	408000	408000	408000	408000	0
120	20250212	163400	791866000	408000	408000	408000	408000	0
121	20250212	163300	791866000	408000	408000	408000	408000	0
122	20250212	163200	791866000	408000	408000	408000	408000	94
123	20250212	163100	791866000	408000	408000	408000	408000	0
124	20250212	163000	791866000	408000	408000	408000	408000	0
125	20250212	162900	791866000	408000	408000	408000	408000	0
126	20250212	162800	791866000	408000	408000	408000	408000	0
127	20250212	162700	791866000	408000	408000	408000	408000	0
128	20250212	162600	791866000	408000	408000	408000	408000	0
129	20250212	162500	791866000	408000	408000	408000	408000	0
130	20250212	162400	791866000	408000	408000	408000	408000	0
131	20250212	162300	791866000	408000	408000	408000	408000	0
132	20250212	162200	791866000	408000	408000	408000	408000	0
133	20250212	162100	791866000	408000	408000	408000	408000	0
134	20250212	162000	791866000	408000	408000	408000	408000	0
135	20250212	161900	791866000	408000	408000	408000	408000	0
136	20250212	161800	791866000	408000	408000	408000	408000	0
137	20250212	161700	791866000	408000	408000	408000	408000	0
138	20250212	161600	791866000	408000	408000	408000	408000	0
139	20250212	161500	791866000	408000	408000	408000	408000	0
140	20250212	161400	791866000	408000	408000	408000	408000	0
141	20250212	161300	791866000	408000	408000	408000	408000	0
142	20250212	161200	791866000	408000	408000	408000	408000	0
143	20250212	161100	791866000	408000	408000	408000	408000	0
144	20250212	161000	791866000	408000	408000	408000	408000	0
145	20250212	160900	791866000	408000	408000	408000	408000	0
146	20250212	160800	791866000	408000	408000	408000	408000	0
147	20250212	160700	791866000	408000	408000	408000	408000	0
148	20250212	160600	791866000	408000	408000	408000	408000	0
149	20250212	160500	791866000	408000	408000	408000	408000	0
150	20250212	160400	791866000	408000	408000	408000	408000	0
151	20250212	160300	791866000	408000	408000	408000	408000	0
152	20250212	160200	791866000	408000	408000	408000	408000	94
153	20250212	160100	791866000	408000	408000	408000	408000	0
154	20250212	160000	791866000	408000	408000	408000	408000	0
155	20250212	155900	791866000	408000	408000	408000	408000	0
156	20250212	155800	791866000	408000	408000	408000	408000	0
157	20250212	155700	791866000	408000	408000	408000	408000	0
158	20250212	155600	791866000	408000	408000	408000	408000	0
159	20250212	155500	791866000	408000	408000	408000	408000	0
160	20250212	155400	791866000	408000	408000	408000	408000	0
161	20250212	155300	791866000	408000	408000	408000	408000	0
162	20250212	155200	791866000	408000	408000	408000	408000	0
163	20250212	155100	791866000	408000	408000	408000	408000	0
164	20250212	155000	791866000	408000	408000	408000	408000	0
165	20250212	154900	791866000	408000	408000	408000	408000	0
166	20250212	154800	791866000	408000	408000	408000	408000	0
167	20250212	154700	791866000	408000	408000	408000	408000	0
168	20250212	154600	791866000	408000	408000	408000	408000	0
169	20250212	154500	791866000	408000	408000	408000	408000	0
170	20250212	154400	791866000	408000	408000	408000	408000	0
171	20250212	154300	791866000	408000	408000	408000	408000	0
172	20250212	154200	791866000	408000	408000	408000	408000	0
173	20250212	154100	791866000	408000	408000	408000	408000	0
174	20250212	154000	791866000	408000	408000	408000	408000	0
175	20250212	153900	791866000	408000	408000	408000	408000	0
176	20250212	153800	791866000	408000	408000	408000	408000	0
177	20250212	153700	791866000	408000	408000	408000	408000	0
178	20250212	153600	791866000	408000	408000	408000	408000	0
179	20250212	153500	791866000	408000	408000	408000	408000	0
180	20250212	153400	791866000	408000	408000	408000	408000	0
181	20250212	153300	791866000	408000	408000	408000	408000	0
182	20250212	153200	791866000	408000	408000	408000	408000	94
183	20250212	153100	791866000	408000	408000	408000	408000	0
184	20250212	153000	791866000	408000	408000	408000	408000	94
185	20250212	152900	753514000	408000	408000	408000	408000	0
186	20250212	152800	753514000	408000	408000	408000	408000	0
187	20250212	152700	753514000	408000	408000	408000	408000	0
188	20250212	152600	753514000	408000	408000	408000	408000	0
189	20250212	152500	753514000	408000	408000	408000	408000	0
190	20250212	152400	753514000	408000	408000	408000	408000	0
191	20250212	152300	753514000	408000	408000	408000	408000	0
192	20250212	152200	753514000	408000	408000	408000	408000	0
193	20250212	152100	753514000	408000	408000	408000	408000	0
194	20250212	152000	753514000	408000	408000	408000	408000	0
195	20250212	151900	753514000	408000	408000	408500	408000	4
196	20250212	151800	751881000	408000	407500	408000	407500	12
197	20250212	151700	746986000	407500	407500	407500	407500	0
198	20250212	151600	746986000	407500	407500	407500	407500	1
199	20250212	151500	746578500	408000	407000	408000	407000	33
200	20250212	151400	733141500	407500	407000	407500	407000	8
201	20250212	151300	729883000	407000	407000	407000	407000	0
202	20250212	151200	729883000	407000	407000	407000	407000	3
203	20250212	151100	728662000	407000	407000	407000	407000	2
204	20250212	151000	727848000	407000	407000	407000	407000	1
205	20250212	150900	727441000	407500	407500	407500	407500	0
206	20250212	150800	727441000	407500	406500	407500	406500	53
207	20250212	150700	705871000	406500	406500	406500	406500	0
208	20250212	150600	705871000	406500	406500	406500	406500	8
209	20250212	150500	702619000	407000	407000	407000	407000	1
210	20250212	150400	702212000	407000	407000	407000	407000	3
211	20250212	150300	700991000	407000	407000	407000	407000	0
212	20250212	150200	700991000	407000	407000	407000	407000	1
213	20250212	150100	700584000	408000	408000	408000	408000	0
214	20250212	150000	700584000	408000	408000	408000	408000	1
215	20250212	145900	700176000	407500	407500	407500	407500	0
216	20250212	145800	700176000	407500	407500	407500	407500	0
217	20250212	145700	700176000	407500	407500	407500	407500	20
218	20250212	145600	692026000	407500	407500	407500	407500	1
219	20250212	145500	691618500	407500	407500	407500	407500	0
220	20250212	145400	691618500	407500	407500	407500	407500	0
221	20250212	145300	691618500	407500	407500	407500	407500	1
222	20250212	145200	691211000	408000	408000	408000	408000	0
223	20250212	145100	691211000	408000	408000	408500	408000	6
224	20250212	145000	688762500	408000	407500	408000	407500	14
225	20250212	144900	683057000	407000	407000	407000	407000	0
226	20250212	144800	683057000	407000	407000	407000	407000	3
227	20250212	144700	681836000	407000	407000	407000	407000	0
228	20250212	144600	681836000	407000	407000	407000	407000	0
229	20250212	144500	681836000	407000	407000	407000	407000	6
230	20250212	144400	679394000	407000	407000	407000	407000	3
231	20250212	144300	678173000	407000	407000	407000	407000	0
232	20250212	144200	678173000	407000	407000	407000	407000	30
233	20250212	144100	665963000	406500	406500	406500	406500	1
234	20250212	144000	665556500	406500	406500	406500	406500	1
235	20250212	143900	665150000	406500	406500	406500	406500	0
236	20250212	143800	665150000	406500	406500	406500	406500	1
237	20250212	143700	664743500	406500	406500	406500	406500	0
238	20250212	143600	664743500	406500	406500	406500	406500	0
239	20250212	143500	664743500	406500	406500	406500	406500	0
240	20250212	143400	664743500	406500	406500	406500	406500	0
241	20250212	143300	664743500	406500	406500	406500	406500	8
242	20250212	143200	661491500	406500	406500	407000	406500	3
243	20250212	143100	660271500	407000	407000	407000	407000	1
244	20250212	143000	659864500	407000	407000	407000	407000	0
245	20250212	142900	659864500	407000	406500	407000	406500	21
246	20250212	142800	651327500	406500	407500	407500	406500	49
247	20250212	142700	631363000	409500	409500	409500	409500	0
248	20250212	142600	631363000	409500	409500	409500	409500	0
249	20250212	142500	631363000	409500	409500	409500	409500	0
250	20250212	142400	631363000	409500	409500	409500	409500	0
251	20250212	142300	631363000	409500	409500	409500	409500	0
252	20250212	142200	631363000	409500	406500	409500	406500	25
253	20250212	142100	621158000	407500	406000	407500	406000	64
254	20250212	142000	595152000	406500	407000	407000	406500	10
255	20250212	141900	591083500	407000	407000	407000	407000	1
256	20250212	141800	590676500	407000	407500	408000	406500	75
257	20250212	141700	560168500	407500	407500	407500	407500	0
258	20250212	141600	560168500	407500	407500	407500	407500	0
259	20250212	141500	560168500	407500	407500	407500	407500	0
260	20250212	141400	560168500	407500	407500	407500	407500	0
261	20250212	141300	560168500	407500	407500	407500	407500	0
262	20250212	141200	560168500	407500	407500	407500	407500	0
263	20250212	141100	560168500	407500	407500	407500	407500	7
264	20250212	141000	557316000	407500	407500	407500	407500	7
265	20250212	140900	554463500	407500	407500	407500	407500	0
266	20250212	140800	554463500	407500	407500	407500	407500	0
267	20250212	140700	554463500	407500	407500	407500	407500	1
268	20250212	140600	554056000	407500	407500	407500	407500	4
269	20250212	140500	552426000	407500	407500	407500	407500	0
270	20250212	140400	552426000	407500	407500	407500	407500	2
271	20250212	140300	551611000	407500	407500	407500	407500	0
272	20250212	140200	551611000	407500	406500	407500	406500	39
273	20250212	140100	535746000	406000	406000	406000	406000	1
274	20250212	140000	535340000	406000	406000	406000	406000	0
275	20250212	135900	535340000	406000	406000	406000	406000	1
276	20250212	135800	534934000	406000	406000	406000	406000	30
277	20250212	135700	522754000	406500	406500	406500	406000	37
278	20250212	135600	507728500	406500	406500	406500	406500	6
279	20250212	135500	505289500	406500	406500	406500	406500	0
280	20250212	135400	505289500	406500	406500	406500	406500	1
281	20250212	135300	504883000	406500	406500	406500	406500	5
282	20250212	135200	502850500	406500	406500	406500	406500	9
283	20250212	135100	499192000	406500	406500	406500	406500	1
284	20250212	135000	498785500	406000	406000	406000	406000	0
285	20250212	134900	498785500	406000	406000	406000	406000	0
286	20250212	134800	498785500	406000	406000	406000	406000	0
287	20250212	134700	498785500	406000	406000	406000	406000	0
288	20250212	134600	498785500	406000	406000	406000	406000	0
289	20250212	134500	498785500	406000	406000	406000	406000	0
290	20250212	134400	498785500	406000	406000	406000	406000	0
291	20250212	134300	498785500	406000	406000	406000	406000	0
292	20250212	134200	498785500	406000	406000	406000	406000	0
293	20250212	134100	498785500	406000	406000	406000	406000	0
294	20250212	134000	498785500	406000	406000	406000	406000	21
295	20250212	133900	490259500	405500	405500	405500	405500	1
296	20250212	133800	489854000	405500	405500	405500	405500	1
297	20250212	133700	489448500	405500	405500	405500	405500	1
298	20250212	133600	489043000	406000	406000	406000	406000	3
299	20250212	133500	487825000	406000	406000	406000	406000	0
300	20250212	133400	487825000	406000	406000	406000	406000	3
301	20250212	133300	486607000	406000	406000	406000	406000	16
302	20250212	133200	480111000	406500	406500	406500	406500	23
303	20250212	133100	470761500	406500	406500	406500	406500	28
304	20250212	133000	459379500	406500	406500	406500	406500	1
305	20250212	132900	458973000	407000	407000	407000	407000	36
306	20250212	132800	444321000	407000	407000	407000	407000	3
307	20250212	132700	443100000	407000	407000	407000	407000	0
308	20250212	132600	443100000	407000	407000	407000	407000	0
309	20250212	132500	443100000	407000	407000	407000	407000	2
310	20250212	132400	442286000	407000	407000	407000	407000	0
311	20250212	132300	442286000	407000	407000	407000	407000	0
312	20250212	132200	442286000	407000	407000	407000	407000	10
313	20250212	132100	438216000	408500	408500	408500	408500	0
314	20250212	132000	438216000	408500	408500	408500	408500	0
315	20250212	131900	438216000	408500	408500	408500	408500	0
316	20250212	131800	438216000	408500	408500	408500	408500	0
317	20250212	131700	438216000	408500	408500	408500	408500	0
318	20250212	131600	438216000	408500	408000	408500	407000	64
319	20250212	131500	412150000	408000	408000	408000	408000	5
320	20250212	131400	410110000	408000	408000	408000	408000	0
321	20250212	131300	410110000	408000	408000	408000	408000	0
322	20250212	131200	410110000	408000	408000	408000	408000	10
323	20250212	131100	406030000	408000	408000	408000	408000	0
324	20250212	131000	406030000	408000	408000	408000	408000	1
325	20250212	130900	405622000	408000	407500	408000	407500	54
326	20250212	130800	383615000	408000	408000	408000	408000	0
327	20250212	130700	383615000	408000	408000	408000	408000	0
328	20250212	130600	383615000	408000	408000	408000	408000	0
329	20250212	130500	383615000	408000	408000	408000	408000	2
330	20250212	130400	382799000	408000	408000	408000	408000	6
331	20250212	130300	380351000	408000	408000	408000	408000	0
332	20250212	130200	380351000	408000	408000	408000	408000	0
333	20250212	130100	380351000	408000	408000	408000	408000	0
334	20250212	130000	380351000	408000	408000	408000	408000	4
335	20250212	125900	378719000	408000	408000	408000	408000	0
336	20250212	125800	378719000	408000	408000	408000	408000	0
337	20250212	125700	378719000	408000	408000	408000	408000	0
338	20250212	125600	378719000	408000	408000	408000	408000	10
339	20250212	125500	374639000	408000	408000	408000	408000	13
340	20250212	125400	369335000	408000	408000	408000	408000	0
341	20250212	125300	369335000	408000	408000	408000	408000	0
342	20250212	125200	369335000	408000	408000	408000	408000	0
343	20250212	125100	369335000	408000	408000	408000	408000	0
344	20250212	125000	369335000	408000	408000	408000	408000	0
345	20250212	124900	369335000	408000	408000	408000	408000	0
346	20250212	124800	369335000	408000	408000	408000	408000	0
347	20250212	124700	369335000	408000	408000	408000	408000	0
348	20250212	124600	369335000	408000	408000	408000	408000	0
349	20250212	124500	369335000	408000	408000	408000	408000	0
350	20250212	124400	369335000	408000	408000	408000	408000	4
351	20250212	124300	367703000	408500	407500	408500	407500	69
352	20250212	124200	339541000	408000	408000	408000	408000	0
353	20250212	124100	339541000	408000	408500	408500	408000	46
354	20250212	124000	320753000	409000	409000	409000	409000	0
355	20250212	123900	320753000	409000	409000	409000	409000	0
356	20250212	123800	320753000	409000	409000	409000	409000	1
357	20250212	123700	320344000	409000	409000	409000	409000	7
358	20250212	123600	317481000	409000	409000	409000	409000	0
359	20250212	123500	317481000	409000	408500	409000	408500	24
360	20250212	123400	307676500	408500	408500	408500	408500	0
361	20250212	123300	307676500	408500	408500	408500	408500	0
362	20250212	123200	307676500	408500	408500	408500	408500	0
363	20250212	123100	307676500	408500	408500	408500	408500	20
364	20250212	123000	299506500	408500	408500	408500	408500	0
365	20250212	122900	299506500	408500	408500	408500	408500	0
366	20250212	122800	299506500	408500	408500	408500	408500	0
367	20250212	122700	299506500	408500	408500	408500	408500	0
368	20250212	122600	299506500	408500	408500	408500	408500	1
369	20250212	122500	299098000	408500	408500	408500	408500	0
370	20250212	122400	299098000	408500	408500	408500	408500	0
371	20250212	122300	299098000	408500	408500	408500	408500	0
372	20250212	122200	299098000	408500	408500	408500	408500	0
373	20250212	122100	299098000	408500	408500	408500	408500	0
374	20250212	122000	299098000	408500	408500	408500	408500	0
375	20250212	121900	299098000	408500	408500	408500	408500	0
376	20250212	121800	299098000	408500	408500	408500	408500	0
377	20250212	121700	299098000	408500	408500	408500	408500	10
378	20250212	121600	295013000	408500	408500	408500	408500	2
379	20250212	121500	294196000	408500	408500	408500	408500	1
380	20250212	121400	293787500	408500	408500	408500	408500	0
381	20250212	121300	293787500	408500	408500	408500	408500	0
382	20250212	121200	293787500	408500	408500	408500	408500	0
383	20250212	121100	293787500	408500	408500	408500	408500	0
384	20250212	121000	293787500	408500	408500	408500	408500	0
385	20250212	120900	293787500	408500	408500	408500	408500	0
386	20250212	120800	293787500	408500	408500	408500	408500	0
387	20250212	120700	293787500	408500	408500	408500	408500	0
388	20250212	120600	293787500	408500	408500	408500	408500	0
389	20250212	120500	293787500	408500	408500	408500	408500	0
390	20250212	120400	293787500	408500	408500	408500	408500	0
391	20250212	120300	293787500	408500	408500	408500	408500	12
392	20250212	120200	288885500	408500	408500	408500	408500	5
393	20250212	120100	286843000	408500	408500	408500	408500	0
394	20250212	120000	286843000	408500	408000	408500	408000	36
395	20250212	115900	272148000	408000	407500	408000	407500	14
396	20250212	115800	266442500	407500	407500	407500	407500	0
397	20250212	115700	266442500	407500	407500	407500	407500	0
398	20250212	115600	266442500	407500	407500	407500	407500	0
399	20250212	115500	266442500	407500	407500	407500	407500	1
400	20250212	115400	266035000	407500	407500	407500	407500	0
401	20250212	115300	266035000	407500	407500	407500	407500	2
402	20250212	115200	265220000	408000	408000	408000	408000	0
403	20250212	115100	265220000	408000	408000	408000	408000	1
404	20250212	115000	264812000	408000	408000	408000	408000	1
405	20250212	114900	264404000	407500	407500	407500	407500	1
406	20250212	114800	263996500	407500	407500	407500	407500	0
407	20250212	114700	263996500	407500	407500	407500	407500	0
408	20250212	114600	263996500	407500	407500	407500	407500	2
409	20250212	114500	263181500	407500	407500	407500	407500	1
410	20250212	114400	262774000	407500	407500	407500	407500	1
411	20250212	114300	262366500	407500	407500	407500	407500	0
412	20250212	114200	262366500	407500	407500	407500	407500	1
413	20250212	114100	261959000	407500	407500	407500	407500	0
414	20250212	114000	261959000	407500	407500	407500	407500	1
415	20250212	113900	261551500	407500	407500	407500	407500	1
416	20250212	113800	261144000	408000	408000	408000	408000	0
417	20250212	113700	261144000	408000	408000	408000	408000	0
418	20250212	113600	261144000	408000	408000	408000	408000	0
419	20250212	113500	261144000	408000	408000	408000	408000	0
420	20250212	113400	261144000	408000	408000	408000	408000	0
421	20250212	113300	261144000	408000	408000	408000	408000	0
422	20250212	113200	261144000	408000	408000	408000	408000	0
423	20250212	113100	261144000	408000	408000	408000	408000	0
424	20250212	113000	261144000	408000	408000	408000	408000	23
425	20250212	112900	251760000	408000	408000	408000	408000	0
426	20250212	112800	251760000	408000	408000	408000	408000	0
427	20250212	112700	251760000	408000	408000	408000	408000	0
428	20250212	112600	251760000	408000	408000	408000	408000	0
429	20250212	112500	251760000	408000	408000	408000	408000	0
430	20250212	112400	251760000	408000	408000	408000	408000	0
431	20250212	112300	251760000	408000	408000	408000	408000	7
432	20250212	112200	248904000	408000	408000	408000	408000	1
433	20250212	112100	248496000	408000	408000	408000	408000	15
434	20250212	112000	242376000	407500	407500	407500	407500	0
435	20250212	111900	242376000	407500	407500	407500	407500	0
436	20250212	111800	242376000	407500	407500	407500	407500	0
437	20250212	111700	242376000	407500	407500	407500	407500	2
438	20250212	111600	241561000	408000	408000	408000	408000	0
439	20250212	111500	241561000	408000	408000	408000	407000	64
440	20250212	111400	215467500	409000	409000	409000	409000	1
441	20250212	111300	215058500	408500	408500	408500	408500	9
442	20250212	111200	211382000	408500	408500	408500	408500	7
443	20250212	111100	208522500	409000	409000	409000	409000	0
444	20250212	111000	208522500	409000	408500	409000	408500	3
445	20250212	110900	207296500	408500	408500	408500	408500	0
446	20250212	110800	207296500	408500	408500	408500	408500	0
447	20250212	110700	207296500	408500	408500	408500	408500	0
448	20250212	110600	207296500	408500	408500	408500	408500	2
449	20250212	110500	206479500	408500	408500	408500	408500	0
450	20250212	110400	206479500	408500	408500	408500	408500	4
451	20250212	110300	204845500	408500	408500	408500	408500	5
452	20250212	110200	202803000	408500	408500	408500	408500	10
453	20250212	110100	198718000	408500	408500	408500	408500	0
454	20250212	110000	198718000	408500	408500	408500	408500	0
455	20250212	105900	198718000	408500	408500	408500	408500	0
456	20250212	105800	198718000	408500	408500	408500	408500	3
457	20250212	105700	197492500	408000	408000	408000	408000	2
458	20250212	105600	196676500	408500	408500	408500	408500	0
459	20250212	105500	196676500	408500	408500	408500	408500	0
460	20250212	105400	196676500	408500	408500	408500	408500	3
461	20250212	105300	195451000	409000	409000	409000	409000	0
462	20250212	105200	195451000	409000	409000	409000	409000	0
463	20250212	105100	195451000	409000	409000	409000	409000	0
464	20250212	105000	195451000	409000	409000	409000	409000	0
465	20250212	104900	195451000	409000	409500	409500	408500	64
466	20250212	104800	169288000	410000	410000	410000	410000	1
467	20250212	104700	168878000	410000	409500	410000	409500	6
468	20250212	104600	166420500	409000	409000	409000	409000	0
469	20250212	104500	166420500	409000	409000	409000	409000	0
470	20250212	104400	166420500	409000	409000	409000	409000	0
471	20250212	104300	166420500	409000	409000	409000	409000	0
472	20250212	104200	166420500	409000	409000	409000	409000	0
473	20250212	104100	166420500	409000	409000	409000	409000	0
474	20250212	104000	166420500	409000	409000	409000	409000	0
475	20250212	103900	166420500	409000	409000	409000	409000	0
476	20250212	103800	166420500	409000	409000	409000	409000	6
477	20250212	103700	163966500	408500	408500	408500	408500	0
478	20250212	103600	163966500	408500	408500	408500	408500	5
479	20250212	103500	161924000	408500	408500	408500	408500	2
480	20250212	103400	161107000	408500	408500	408500	408500	0
481	20250212	103300	161107000	408500	408500	408500	408500	2
482	20250212	103200	160290000	408500	408500	408500	408500	0
483	20250212	103100	160290000	408500	408500	408500	408500	1
484	20250212	103000	159881500	408500	408500	408500	408500	3
485	20250212	102900	158656000	408000	408000	408000	408000	0
486	20250212	102800	158656000	408000	408500	408500	408000	6
487	20250212	102700	156207000	408500	408500	408500	408500	0
488	20250212	102600	156207000	408500	408500	408500	408500	17
489	20250212	102500	149262500	408500	408500	408500	408500	0
490	20250212	102400	149262500	408500	408500	408500	408500	5
491	20250212	102300	147220000	408500	408500	408500	408500	0
492	20250212	102200	147220000	408500	408500	408500	408500	5
493	20250212	102100	145177500	409000	409000	409000	409000	8
494	20250212	102000	141905500	410000	410000	410000	410000	0
495	20250212	101900	141905500	410000	410000	410000	410000	0
496	20250212	101800	141905500	410000	410000	410000	410000	0
497	20250212	101700	141905500	410000	410000	410000	410000	0
498	20250212	101600	141905500	410000	410000	410000	410000	0
499	20250212	101500	141905500	410000	410000	410000	410000	0
500	20250212	101400	141905500	410000	410000	410000	410000	10
501	20250212	101300	137805500	410000	410000	410000	410000	0
502	20250212	101200	137805500	410000	410000	410000	410000	0
503	20250212	101100	137805500	410000	410000	410000	410000	0
504	20250212	101000	137805500	410000	410000	410000	410000	1
505	20250212	100900	137395500	409500	409500	409500	409500	10
506	20250212	100800	133300500	409500	409500	409500	409500	0
507	20250212	100700	133300500	409500	409500	409500	409500	0
508	20250212	100600	133300500	409500	409500	409500	409500	0
509	20250212	100500	133300500	409500	409500	409500	409500	0
510	20250212	100400	133300500	409500	409500	409500	409500	0
511	20250212	100300	133300500	409500	409500	409500	409500	1
512	20250212	100200	132891000	410500	410500	410500	410500	6
513	20250212	100100	130428000	410500	410500	410500	410500	0
514	20250212	100000	130428000	410500	411000	411000	410500	9
515	20250212	095900	126729500	411000	411000	411000	411000	0
516	20250212	095800	126729500	411000	411000	411000	411000	0
517	20250212	095700	126729500	411000	409500	411000	409500	33
518	20250212	095600	113201000	409500	409500	410000	409000	85
519	20250212	095500	78395000	410000	410000	410000	410000	25
520	20250212	095400	68145000	411000	411000	411000	411000	0
521	20250212	095300	68145000	411000	411000	411000	411000	0
522	20250212	095200	68145000	411000	411000	411000	411000	0
523	20250212	095100	68145000	411000	411000	411000	411000	0
524	20250212	095000	68145000	411000	410500	411000	410500	4
525	20250212	094900	66502500	410500	410500	410500	410500	12
526	20250212	094800	61576500	410500	410500	410500	410500	1
527	20250212	094700	61166000	410000	410000	410000	410000	0
528	20250212	094600	61166000	410000	410000	410000	410000	0
529	20250212	094500	61166000	410000	410000	410000	410000	0
530	20250212	094400	61166000	410000	410000	410000	410000	0
531	20250212	094300	61166000	410000	410000	410000	410000	1
532	20250212	094200	60756000	410500	410500	410500	410500	0
533	20250212	094100	60756000	410500	410500	410500	410500	1
534	20250212	094000	60345500	410500	410500	410500	410500	0
535	20250212	093900	60345500	410500	410500	410500	410500	0
536	20250212	093800	60345500	410500	410500	410500	410500	0
537	20250212	093700	60345500	410500	410500	410500	410500	1
538	20250212	093600	59935000	410500	410500	410500	410500	3
539	20250212	093500	58703500	410500	410500	410500	410500	5
540	20250212	093400	56651000	411500	411500	411500	411500	1
541	20250212	093300	56239500	411000	411000	411000	411000	3
542	20250212	093200	55006500	411000	411000	411000	411000	1
543	20250212	093100	54595500	411000	411000	411000	411000	2
544	20250212	093000	53773500	411000	411000	411000	411000	1
545	20250212	092900	53362500	411000	411000	411000	411000	3
546	20250212	092800	52129500	411500	411500	411500	411500	1
547	20250212	092700	51718000	411500	411500	411500	411500	1
548	20250212	092600	51306500	411500	411500	411500	411500	3
549	20250212	092500	50072000	411500	411500	411500	411500	15
550	20250212	092400	43899500	412500	412500	412500	412500	2
551	20250212	092300	43074500	412500	412500	412500	412500	2
552	20250212	092200	42249500	412500	412500	412500	412500	1
553	20250212	092100	41837000	412500	412500	412500	412500	1
554	20250212	092000	41424500	412000	410000	412000	410000	14
555	20250212	091900	35666500	410000	410000	410000	410000	0
556	20250212	091800	35666500	410000	410000	410000	410000	0
557	20250212	091700	35666500	410000	410000	410000	410000	2
558	20250212	091600	34846500	410000	410000	410000	410000	0
559	20250212	091500	34846500	410000	409500	410000	408500	16
560	20250212	091400	28304000	409000	409000	409000	409000	0
561	20250212	091300	28304000	409000	409000	409000	409000	0
562	20250212	091200	28304000	409000	409000	409000	409000	0
563	20250212	091100	28304000	409000	409000	409000	409000	0
564	20250212	091000	28304000	409000	409000	409000	409000	0
565	20250212	090900	28304000	409000	409500	409500	409000	11
566	20250212	090800	23800000	410000	410000	410000	410000	1
567	20250212	090700	23390000	409500	409500	409500	409500	2
568	20250212	090600	22571000	410000	410000	410000	410000	0
569	20250212	090500	22571000	410000	410000	410000	410000	0
570	20250212	090400	22571000	410000	410500	410500	410000	38
571	20250212	090300	6990500	410000	410000	410000	410000	0
572	20250212	090200	6990500	410000	410000	410000	410000	8
573	20250212	090100	3710500	412000	412000	412000	412000	0
574	20250212	090000	3710500	412000	412500	412500	412000	9