KissMeData/055550/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193900	80541053300	50000	50000	50000	50000	134565
3	20250206	193800	80541053300	50000	50000	50000	50000	0
4	20250206	193700	80541053300	50000	50000	50000	50000	0
5	20250206	193600	80541053300	50000	50000	50000	50000	0
6	20250206	193500	80541053300	50000	50000	50000	50000	0
7	20250206	193400	80541053300	50000	50000	50000	50000	0
8	20250206	193300	80541053300	50000	50000	50000	50000	0
9	20250206	193200	80541053300	50000	50000	50000	50000	0
10	20250206	193100	80541053300	50000	50000	50000	50000	0
11	20250206	193000	80541053300	50000	50000	50000	50000	0
12	20250206	192900	80541053300	50000	50000	50000	50000	0
13	20250206	192800	80541053300	50000	50000	50000	50000	0
14	20250206	192700	80541053300	50000	50000	50000	50000	0
15	20250206	192600	80541053300	50000	50000	50000	50000	0
16	20250206	192500	80541053300	50000	50000	50000	50000	0
17	20250206	192400	80541053300	50000	50000	50000	50000	0
18	20250206	192300	80541053300	50000	50000	50000	50000	0
19	20250206	192200	80541053300	50000	50000	50000	50000	0
20	20250206	192100	80541053300	50000	50000	50000	50000	0
21	20250206	192000	80541053300	50000	50000	50000	50000	0
22	20250206	191900	80541053300	50000	50000	50000	50000	0
23	20250206	191800	80541053300	50000	50000	50000	50000	0
24	20250206	191700	80541053300	50000	50000	50000	50000	0
25	20250206	191600	80541053300	50000	50000	50000	50000	0
26	20250206	191500	80541053300	50000	50000	50000	50000	0
27	20250206	191400	80541053300	50000	50000	50000	50000	0
28	20250206	191300	80541053300	50000	50000	50000	50000	0
29	20250206	191200	80541053300	50000	50000	50000	50000	0
30	20250206	191100	80541053300	50000	50000	50000	50000	0
31	20250206	191000	80541053300	50000	50000	50000	50000	0
32	20250206	190900	80541053300	50000	50000	50000	50000	134565
33	20250206	190800	80541053300	50000	50000	50000	50000	0
34	20250206	190700	80541053300	50000	50000	50000	50000	0
35	20250206	190600	80541053300	50000	50000	50000	50000	0
36	20250206	190500	80541053300	50000	50000	50000	50000	0
37	20250206	190400	80541053300	50000	50000	50000	50000	0
38	20250206	190300	80541053300	50000	50000	50000	50000	0
39	20250206	190200	80541053300	50000	50000	50000	50000	0
40	20250206	190100	80541053300	50000	50000	50000	50000	0
41	20250206	190000	80541053300	50000	50000	50000	50000	0
42	20250206	185900	80541053300	50000	50000	50000	50000	0
43	20250206	185800	80541053300	50000	50000	50000	50000	0
44	20250206	185700	80541053300	50000	50000	50000	50000	0
45	20250206	185600	80541053300	50000	50000	50000	50000	0
46	20250206	185500	80541053300	50000	50000	50000	50000	0
47	20250206	185400	80541053300	50000	50000	50000	50000	0
48	20250206	185300	80541053300	50000	50000	50000	50000	0
49	20250206	185200	80541053300	50000	50000	50000	50000	0
50	20250206	185100	80541053300	50000	50000	50000	50000	0
51	20250206	185000	80541053300	50000	50000	50000	50000	0
52	20250206	184900	80541053300	50000	50000	50000	50000	0
53	20250206	184800	80541053300	50000	50000	50000	50000	0
54	20250206	184700	80541053300	50000	50000	50000	50000	0
55	20250206	184600	80541053300	50000	50000	50000	50000	0
56	20250206	184500	80541053300	50000	50000	50000	50000	0
57	20250206	184400	80541053300	50000	50000	50000	50000	0
58	20250206	184300	80541053300	50000	50000	50000	50000	0
59	20250206	184200	80541053300	50000	50000	50000	50000	0
60	20250206	184100	80541053300	50000	50000	50000	50000	0
61	20250206	184000	80541053300	50000	50000	50000	50000	0
62	20250206	183900	80541053300	50000	50000	50000	50000	134565
63	20250206	183800	80541053300	50000	50000	50000	50000	0
64	20250206	183700	80541053300	50000	50000	50000	50000	0
65	20250206	183600	80541053300	50000	50000	50000	50000	0
66	20250206	183500	80541053300	50000	50000	50000	50000	0
67	20250206	183400	80541053300	50000	50000	50000	50000	0
68	20250206	183300	80541053300	50000	50000	50000	50000	0
69	20250206	183200	80541053300	50000	50000	50000	50000	0
70	20250206	183100	80541053300	50000	50000	50000	50000	0
71	20250206	183000	80541053300	50000	50000	50000	50000	0
72	20250206	182900	80541053300	50000	50000	50000	50000	0
73	20250206	182800	80541053300	50000	50000	50000	50000	0
74	20250206	182700	80541053300	50000	50000	50000	50000	0
75	20250206	182600	80541053300	50000	50000	50000	50000	0
76	20250206	182500	80541053300	50000	50000	50000	50000	0
77	20250206	182400	80541053300	50000	50000	50000	50000	0
78	20250206	182300	80541053300	50000	50000	50000	50000	0
79	20250206	182200	80541053300	50000	50000	50000	50000	0
80	20250206	182100	80541053300	50000	50000	50000	50000	0
81	20250206	182000	80541053300	50000	50000	50000	50000	0
82	20250206	181900	80541053300	50000	50000	50000	50000	0
83	20250206	181800	80541053300	50000	50000	50000	50000	0
84	20250206	181700	80541053300	50000	50000	50000	50000	0
85	20250206	181600	80541053300	50000	50000	50000	50000	0
86	20250206	181500	80541053300	50000	50000	50000	50000	0
87	20250206	181400	80541053300	50000	50000	50000	50000	0
88	20250206	181300	80541053300	50000	50000	50000	50000	0
89	20250206	181200	80541053300	50000	50000	50000	50000	0
90	20250206	181100	80541053300	50000	50000	50000	50000	0
91	20250206	181000	80541053300	50000	50000	50000	50000	0
92	20250206	180900	80541053300	50000	50000	50000	50000	134565
93	20250206	180800	80541053300	50000	50000	50000	50000	0
94	20250206	180700	80541053300	50000	50000	50000	50000	0
95	20250206	180600	80541053300	50000	50000	50000	50000	0
96	20250206	180500	80541053300	50000	50000	50000	50000	0
97	20250206	180400	80541053300	50000	50000	50000	50000	0
98	20250206	180300	80541053300	50000	50000	50000	50000	0
99	20250206	180200	80541053300	50000	50000	50000	50000	0
100	20250206	180100	80541053300	50000	50000	50000	50000	0
101	20250206	180000	80541053300	50000	50000	50000	50000	0
102	20250206	175900	80541053300	50000	50000	50000	50000	0
103	20250206	175800	80541053300	50000	50000	50000	50000	0
104	20250206	175700	80541053300	50000	50000	50000	50000	0
105	20250206	175600	80541053300	50000	50000	50000	50000	0
106	20250206	175500	80541053300	50000	50000	50000	50000	0
107	20250206	175400	80541053300	50000	50000	50000	50000	0
108	20250206	175300	80541053300	50000	50000	50000	50000	0
109	20250206	175200	80541053300	50000	50000	50000	50000	0
110	20250206	175100	80541053300	50000	50000	50000	50000	0
111	20250206	175000	80541053300	50000	50000	50000	50000	0
112	20250206	174900	80541053300	50000	50000	50000	50000	0
113	20250206	174800	80541053300	50000	50000	50000	50000	0
114	20250206	174700	80541053300	50000	50000	50000	50000	0
115	20250206	174600	80541053300	50000	50000	50000	50000	0
116	20250206	174500	80541053300	50000	50000	50000	50000	0
117	20250206	174400	80541053300	50000	50000	50000	50000	0
118	20250206	174300	80541053300	50000	50000	50000	50000	0
119	20250206	174200	80541053300	50000	50000	50000	50000	0
120	20250206	174100	80541053300	50000	50000	50000	50000	0
121	20250206	174000	80541053300	50000	50000	50000	50000	0
122	20250206	173900	80541053300	50000	50000	50000	50000	134565
123	20250206	173800	80541053300	50000	50000	50000	50000	0
124	20250206	173700	80541053300	50000	50000	50000	50000	0
125	20250206	173600	80541053300	50000	50000	50000	50000	0
126	20250206	173500	80541053300	50000	50000	50000	50000	0
127	20250206	173400	80541053300	50000	50000	50000	50000	0
128	20250206	173300	80541053300	50000	50000	50000	50000	0
129	20250206	173200	80541053300	50000	50000	50000	50000	0
130	20250206	173100	80541053300	50000	50000	50000	50000	0
131	20250206	173000	80541053300	50000	50000	50000	50000	0
132	20250206	172900	80541053300	50000	50000	50000	50000	0
133	20250206	172800	80541053300	50000	50000	50000	50000	0
134	20250206	172700	80541053300	50000	50000	50000	50000	0
135	20250206	172600	80541053300	50000	50000	50000	50000	0
136	20250206	172500	80541053300	50000	50000	50000	50000	0
137	20250206	172400	80541053300	50000	50000	50000	50000	0
138	20250206	172300	80541053300	50000	50000	50000	50000	0
139	20250206	172200	80541053300	50000	50000	50000	50000	0
140	20250206	172100	80541053300	50000	50000	50000	50000	0
141	20250206	172000	80541053300	50000	50000	50000	50000	0
142	20250206	171900	80541053300	50000	50000	50000	50000	0
143	20250206	171800	80541053300	50000	50000	50000	50000	0
144	20250206	171700	80541053300	50000	50000	50000	50000	0
145	20250206	171600	80541053300	50000	50000	50000	50000	0
146	20250206	171500	80541053300	50000	50000	50000	50000	0
147	20250206	171400	80541053300	50000	50000	50000	50000	0
148	20250206	171300	80541053300	50000	50000	50000	50000	0
149	20250206	171200	80541053300	50000	50000	50000	50000	0
150	20250206	171100	80541053300	50000	50000	50000	50000	0
151	20250206	171000	80541053300	50000	50000	50000	50000	0
152	20250206	170900	80541053300	50000	50000	50000	50000	134565
153	20250206	170800	80541053300	50000	50000	50000	50000	0
154	20250206	170700	80541053300	50000	50000	50000	50000	0
155	20250206	170600	80541053300	50000	50000	50000	50000	0
156	20250206	170500	80541053300	50000	50000	50000	50000	0
157	20250206	170400	80541053300	50000	50000	50000	50000	0
158	20250206	170300	80541053300	50000	50000	50000	50000	0
159	20250206	170200	80541053300	50000	50000	50000	50000	0
160	20250206	170100	80541053300	50000	50000	50000	50000	0
161	20250206	170000	80541053300	50000	50000	50000	50000	0
162	20250206	165900	80541053300	50000	50000	50000	50000	0
163	20250206	165800	80541053300	50000	50000	50000	50000	0
164	20250206	165700	80541053300	50000	50000	50000	50000	0
165	20250206	165600	80541053300	50000	50000	50000	50000	0
166	20250206	165500	80541053300	50000	50000	50000	50000	0
167	20250206	165400	80541053300	50000	50000	50000	50000	0
168	20250206	165300	80541053300	50000	50000	50000	50000	0
169	20250206	165200	80541053300	50000	50000	50000	50000	0
170	20250206	165100	80541053300	50000	50000	50000	50000	0
171	20250206	165000	80541053300	50000	50000	50000	50000	0
172	20250206	164900	80541053300	50000	50000	50000	50000	0
173	20250206	164800	80541053300	50000	50000	50000	50000	0
174	20250206	164700	80541053300	50000	50000	50000	50000	0
175	20250206	164600	80541053300	50000	50000	50000	50000	0
176	20250206	164500	80541053300	50000	50000	50000	50000	0
177	20250206	164400	80541053300	50000	50000	50000	50000	0
178	20250206	164300	80541053300	50000	50000	50000	50000	0
179	20250206	164200	80541053300	50000	50000	50000	50000	0
180	20250206	164100	80541053300	50000	50000	50000	50000	0
181	20250206	164000	80541053300	50000	50000	50000	50000	0
182	20250206	163900	80541053300	50000	50000	50000	50000	134565
183	20250206	163800	80541053300	50000	50000	50000	50000	0
184	20250206	163700	80541053300	50000	50000	50000	50000	0
185	20250206	163600	80541053300	50000	50000	50000	50000	0
186	20250206	163500	80541053300	50000	50000	50000	50000	0
187	20250206	163400	80541053300	50000	50000	50000	50000	0
188	20250206	163300	80541053300	50000	50000	50000	50000	0
189	20250206	163200	80541053300	50000	50000	50000	50000	0
190	20250206	163100	80541053300	50000	50000	50000	50000	0
191	20250206	163000	80541053300	50000	50000	50000	50000	0
192	20250206	162900	80541053300	50000	50000	50000	50000	0
193	20250206	162800	80541053300	50000	50000	50000	50000	0
194	20250206	162700	80541053300	50000	50000	50000	50000	0
195	20250206	162600	80541053300	50000	50000	50000	50000	0
196	20250206	162500	80541053300	50000	50000	50000	50000	0
197	20250206	162400	80541053300	50000	50000	50000	50000	0
198	20250206	162300	80541053300	50000	50000	50000	50000	0
199	20250206	162200	80541053300	50000	50000	50000	50000	0
200	20250206	162100	80541053300	50000	50000	50000	50000	0
201	20250206	162000	80541053300	50000	50000	50000	50000	0
202	20250206	161900	80541053300	50000	50000	50000	50000	0
203	20250206	161800	80541053300	50000	50000	50000	50000	0
204	20250206	161700	80541053300	50000	50000	50000	50000	0
205	20250206	161600	80541053300	50000	50000	50000	50000	0
206	20250206	161500	80541053300	50000	50000	50000	50000	0
207	20250206	161400	80541053300	50000	50000	50000	50000	0
208	20250206	161300	80541053300	50000	50000	50000	50000	0
209	20250206	161200	80541053300	50000	50000	50000	50000	0
210	20250206	161100	80541053300	50000	50000	50000	50000	0
211	20250206	161000	80541053300	50000	50000	50000	50000	0
212	20250206	160900	80541053300	50000	50000	50000	50000	134565
213	20250206	160800	80541053300	50000	50000	50000	50000	0
214	20250206	160700	80541053300	50000	50000	50000	50000	0
215	20250206	160600	80541053300	50000	50000	50000	50000	0
216	20250206	160500	80541053300	50000	50000	50000	50000	0
217	20250206	160400	80541053300	50000	50000	50000	50000	0
218	20250206	160300	80541053300	50000	50000	50000	50000	0
219	20250206	160200	80541053300	50000	50000	50000	50000	0
220	20250206	160100	80541053300	50000	50000	50000	50000	0
221	20250206	160000	80541053300	50000	50000	50000	50000	0
222	20250206	155900	80541053300	50000	50000	50000	50000	0
223	20250206	155800	80541053300	50000	50000	50000	50000	0
224	20250206	155700	80541053300	50000	50000	50000	50000	0
225	20250206	155600	80541053300	50000	50000	50000	50000	0
226	20250206	155500	80541053300	50000	50000	50000	50000	0
227	20250206	155400	80541053300	50000	50000	50000	50000	0
228	20250206	155300	80541053300	50000	50000	50000	50000	0
229	20250206	155200	80541053300	50000	50000	50000	50000	0
230	20250206	155100	80541053300	50000	50000	50000	50000	0
231	20250206	155000	80541053300	50000	50000	50000	50000	0
232	20250206	154900	80541053300	50000	50000	50000	50000	0
233	20250206	154800	80541053300	50000	50000	50000	50000	0
234	20250206	154700	80541053300	50000	50000	50000	50000	0
235	20250206	154600	80541053300	50000	50000	50000	50000	0
236	20250206	154500	80541053300	50000	50000	50000	50000	0
237	20250206	154400	80541053300	50000	50000	50000	50000	0
238	20250206	154300	80541053300	50000	50000	50000	50000	0
239	20250206	154200	80541053300	50000	50000	50000	50000	0
240	20250206	154100	80541053300	50000	50000	50000	50000	0
241	20250206	154000	80541053300	50000	50000	50000	50000	0
242	20250206	153900	80541053300	50000	50000	50000	50000	134565
243	20250206	153800	80541053300	50000	50000	50000	50000	0
244	20250206	153700	80541053300	50000	50000	50000	50000	0
245	20250206	153600	80541053300	50000	50000	50000	50000	0
246	20250206	153500	80541053300	50000	50000	50000	50000	0
247	20250206	153400	80541053300	50000	50000	50000	50000	0
248	20250206	153300	80541053300	50000	50000	50000	50000	0
249	20250206	153200	80541053300	50000	50000	50000	50000	0
250	20250206	153100	80541053300	50000	50000	50000	50000	0
251	20250206	153000	80541053300	50000	50000	50000	50000	134565
252	20250206	152900	73812803300	49800	49800	49800	49800	0
253	20250206	152800	73812803300	49800	49800	49800	49800	0
254	20250206	152700	73812803300	49800	49800	49800	49800	0
255	20250206	152600	73812803300	49800	49800	49800	49800	0
256	20250206	152500	73812803300	49800	49800	49800	49800	0
257	20250206	152400	73812803300	49800	49800	49800	49800	0
258	20250206	152300	73812803300	49800	49800	49800	49800	0
259	20250206	152200	73812803300	49800	49800	49800	49800	0
260	20250206	152100	73812803300	49800	49800	49800	49800	0
261	20250206	152000	73812803300	49800	49800	49800	49800	0
262	20250206	151900	73812803300	49800	49750	49850	49750	2785
263	20250206	151800	73674098600	49800	49700	49850	49700	7395
264	20250206	151700	73305875400	49700	49750	49800	49700	8241
265	20250206	151600	72895740350	49750	49750	49800	49750	1705
266	20250206	151500	72810889100	49750	49800	49800	49750	2528
267	20250206	151400	72685043650	49750	49750	49800	49750	2224
268	20250206	151300	72574383400	49750	49750	49800	49750	3916
269	20250206	151200	72379440650	49750	49750	49850	49750	4235
270	20250206	151100	72168570450	49750	49700	49800	49700	2977
271	20250206	151000	72020401250	49700	49750	49750	49650	2519
272	20250206	150900	71895209300	49750	49700	49800	49700	2462
273	20250206	150800	71772733900	49700	49700	49750	49600	5044
274	20250206	150700	71522093900	49700	49700	49800	49650	4666
275	20250206	150600	71290157850	49700	49700	49800	49600	4664
276	20250206	150500	71058310450	49750	49650	49750	49600	4724
277	20250206	150400	70823650050	49700	49650	49700	49650	3005
278	20250206	150300	70674445050	49650	49700	49800	49650	5639
279	20250206	150200	70394121000	49700	49700	49750	49650	4220
280	20250206	150100	70184408000	49700	49700	49750	49600	4036
281	20250206	150000	69983964100	49700	49650	49750	49650	3162
282	20250206	145900	69826901200	49700	49600	49750	49600	5471
283	20250206	145800	69555070400	49650	49700	49700	49600	3983
284	20250206	145700	69357326700	49700	49600	49750	49600	4847
285	20250206	145600	69116635000	49700	49650	49700	49600	3843
286	20250206	145500	68925930600	49650	49600	49700	49600	3576
287	20250206	145400	68748491050	49600	49600	49700	49600	4079
288	20250206	145300	68546065300	49600	49600	49700	49600	3310
289	20250206	145200	68381805050	49600	49600	49700	49600	4392
290	20250206	145100	68163773750	49650	49650	49700	49550	5251
291	20250206	145000	67903030800	49700	49600	49700	49550	3741
292	20250206	144900	67717360500	49650	49650	49700	49600	4570
293	20250206	144800	67490532450	49650	49600	49700	49600	3838
294	20250206	144700	67299984950	49600	49550	49700	49550	3929
295	20250206	144600	67104992300	49550	49650	49700	49550	3743
296	20250206	144500	66919322800	49650	49600	49700	49550	3191
297	20250206	144400	66761006800	49600	49600	49700	49550	4516
298	20250206	144300	66536875700	49650	49600	49750	49600	4654
299	20250206	144200	66305815300	49600	49600	49700	49600	2694
300	20250206	144100	66172084750	49600	49600	49750	49600	3291
301	20250206	144000	66008628350	49600	49650	49750	49600	5448
302	20250206	143900	65737885100	49650	49650	49700	49650	2689
303	20250206	143800	65604349450	49650	49700	49750	49650	3379
304	20250206	143700	65436510250	49700	49600	49750	49600	6811
305	20250206	143600	65098026700	49600	49600	49700	49550	2705
306	20250206	143500	64963848600	49650	49550	49750	49550	4461
307	20250206	143400	64742401650	49550	49550	49650	49550	3732
308	20250206	143300	64557368900	49550	49600	49700	49550	4454
309	20250206	143200	64336360900	49650	49600	49700	49550	3086
310	20250206	143100	64183242100	49600	49650	49750	49600	3329
311	20250206	143000	64017923250	49650	49600	49700	49600	3468
312	20250206	142900	63845792150	49650	49650	49750	49600	3570
313	20250206	142800	63668460100	49650	49700	49750	49600	3965
314	20250206	142700	63471421050	49700	49700	49800	49650	3482
315	20250206	142600	63298295550	49700	49700	49750	49600	5256
316	20250206	142500	63037148400	49700	49700	49750	49600	4098
317	20250206	142400	62833524450	49700	49500	49750	49500	9875
318	20250206	142300	62342831300	49500	49650	49700	49500	5048
319	20250206	142200	62092358000	49650	49550	49700	49550	5708
320	20250206	142100	61809172700	49550	49600	49650	49550	3237
321	20250206	142000	61648688750	49600	49650	49650	49550	3452
322	20250206	141900	61477542600	49600	49650	49700	49600	4048
323	20250206	141800	61276631050	49650	49600	49700	49600	3783
324	20250206	141700	61088811450	49600	49700	49700	49600	3346
325	20250206	141600	60922776900	49650	49600	49700	49600	3814
326	20250206	141500	60733435200	49700	49650	49750	49550	5417
327	20250206	141400	60464460250	49650	49650	49700	49600	3270
328	20250206	141300	60302192650	49600	49650	49700	49600	3627
329	20250206	141200	60122203550	49650	49700	49700	49650	3454
330	20250206	141100	59950663200	49650	49700	49750	49650	4351
331	20250206	141000	59734391350	49700	49700	49750	49650	4055
332	20250206	140900	59532868400	49700	49700	49800	49650	3988
333	20250206	140800	59334632000	49700	49750	49800	49700	7738
334	20250206	140700	58949815800	49700	49650	49800	49650	5504
335	20250206	140600	58676322850	49650	49750	49800	49600	5980
336	20250206	140500	58379172300	49750	49700	49850	49700	7632
337	20250206	140400	57999156250	49700	49800	49900	49700	15759
338	20250206	140300	57214167900	49800	49650	49850	49650	15103
339	20250206	140200	56462583500	49650	49550	49700	49550	10797
340	20250206	140100	55926711700	49550	49500	49600	49500	5299
341	20250206	140000	55664192250	49550	49550	49600	49500	4018
342	20250206	135900	55465205100	49550	49450	49650	49450	12842
343	20250206	135800	54828843550	49450	49400	49550	49400	17069
344	20250206	135700	53984343800	49400	49250	49450	49250	5308
345	20250206	135600	53722350050	49250	49250	49300	49250	3067
346	20250206	135500	53571254250	49250	49250	49300	49250	2816
347	20250206	135400	53432525950	49250	49200	49300	49200	2962
348	20250206	135300	53286693500	49200	49200	49250	49150	3124
349	20250206	135200	53132985100	49250	49200	49250	49150	2524
350	20250206	135100	53008860850	49200	49200	49250	49150	3106
351	20250206	135000	52856097800	49200	49150	49250	49150	4039
352	20250206	134900	52657476100	49200	49300	49300	49200	9975
353	20250206	134800	52166167500	49250	49300	49300	49200	2072
354	20250206	134700	52064142350	49300	49200	49400	49150	8183
355	20250206	134600	51660914550	49200	49200	49250	49150	8345
356	20250206	134500	51250196250	49200	49150	49250	49150	8593
357	20250206	134400	50827682250	49150	49100	49250	49100	3343
358	20250206	134300	50663359200	49100	49050	49200	49050	2518
359	20250206	134200	50539726950	49100	49100	49150	49050	6658
360	20250206	134100	50212831450	49100	49050	49200	49050	5748
361	20250206	134000	49930431050	49200	49000	49200	49000	6683
362	20250206	133900	49602596550	49050	49000	49050	49000	6543
363	20250206	133800	49281873650	49000	49200	49200	49000	33228
364	20250206	133700	47652342200	49150	49150	49200	49100	11744
365	20250206	133600	47075640850	49150	49200	49250	49100	7771
366	20250206	133500	46693604800	49200	49200	49300	49150	10867
367	20250206	133400	46158973100	49250	49350	49350	49200	8272
368	20250206	133300	45751443750	49300	49300	49350	49200	4057
369	20250206	133200	45551586850	49350	49400	49450	49250	6548
370	20250206	133100	45228422050	49400	49200	49500	49150	6875
371	20250206	133000	44889298050	49200	49200	49250	49100	8259
372	20250206	132900	44483387850	49200	49250	49300	49100	14470
373	20250206	132800	43771456300	49250	49250	49350	49200	15723
374	20250206	132700	42997262650	49300	49200	49350	49150	4694
375	20250206	132600	42765960050	49150	49500	49500	49150	47103
376	20250206	132500	40441658850	49500	49550	49600	49450	15813
377	20250206	132400	39658788100	49550	49500	49650	49500	9029
378	20250206	132300	39211147150	49550	49850	49850	49500	25859
379	20250206	132200	37928037850	49800	49850	49900	49800	1354
380	20250206	132100	37860527600	49850	49850	49900	49800	3200
381	20250206	132000	37700999850	49850	49850	49900	49850	2132
382	20250206	131900	37594687950	49850	49900	49900	49850	1141
383	20250206	131800	37537766050	49850	49850	49900	49800	1901
384	20250206	131700	37442956650	49850	49750	49900	49750	2724
385	20250206	131600	37307143950	49750	49900	49900	49750	5962
386	20250206	131500	37010039700	49900	49900	49950	49850	1951
387	20250206	131400	36912677250	49850	49850	49950	49800	2305
388	20250206	131300	36797733500	49900	49900	49900	49800	2658
389	20250206	131200	36665207050	49850	49850	49900	49800	1052
390	20250206	131100	36612752750	49850	49900	49950	49800	2585
391	20250206	131000	36483802200	49900	49900	49950	49900	2871
392	20250206	130900	36340504750	49900	49850	49950	49850	5246
393	20250206	130800	36078516850	49850	49850	49900	49800	1949
394	20250206	130700	35981299550	49850	49800	49900	49750	6452
395	20250206	130600	35659722100	49800	49800	49850	49700	2672
396	20250206	130500	35526682600	49800	49750	49850	49750	3774
397	20250206	130400	35338744050	49750	49750	49850	49750	5105
398	20250206	130300	35084567850	49800	49800	49800	49750	971
399	20250206	130200	35036233550	49800	49700	49800	49700	2553
400	20250206	130100	34909202900	49750	49650	49750	49650	5576
401	20250206	130000	34631958150	49650	49700	49700	49650	1986
402	20250206	125900	34533314600	49700	49700	49700	49600	12699
403	20250206	125800	33902424400	49700	49750	49750	49700	1440
404	20250206	125700	33830809800	49750	49700	49750	49700	1976
405	20250206	125600	33732536150	49700	49750	49750	49700	591
406	20250206	125500	33703159650	49700	49750	49750	49700	1373
407	20250206	125400	33634920050	49700	49600	49750	49600	2157
408	20250206	125300	33527787850	49600	49550	49650	49550	2209
409	20250206	125200	33418210300	49550	49550	49600	49550	1059
410	20250206	125100	33365724650	49600	49550	49600	49550	720
411	20250206	125000	33330035450	49550	49550	49600	49550	1764
412	20250206	124900	33242617700	49600	49550	49600	49550	883
413	20250206	124800	33198858550	49550	49600	49600	49550	1144
414	20250206	124700	33142158900	49600	49550	49650	49550	1039
415	20250206	124600	33090626700	49550	49550	49600	49550	1641
416	20250206	124500	33009296100	49550	49550	49650	49550	1132
417	20250206	124400	32953162400	49550	49600	49600	49550	876
418	20250206	124300	32909742150	49550	49650	49650	49550	577
419	20250206	124200	32881124900	49600	49600	49650	49600	1023
420	20250206	124100	32830380550	49600	49600	49650	49600	705
421	20250206	124000	32795408300	49650	49600	49650	49600	824
422	20250206	123900	32754531200	49650	49650	49700	49600	2042
423	20250206	123800	32653169900	49650	49650	49700	49650	544
424	20250206	123700	32626153800	49650	49600	49650	49550	1847
425	20250206	123600	32534505000	49600	49550	49650	49550	1731
426	20250206	123500	32448680700	49550	49550	49600	49550	740
427	20250206	123400	32412010900	49600	49600	49600	49550	674
428	20250206	123300	32378612150	49550	49550	49650	49550	1685
429	20250206	123200	32295070500	49550	49550	49600	49550	1011
430	20250206	123100	32244971450	49600	49600	49650	49550	1945
431	20250206	123000	32148502450	49650	49600	49650	49600	1121
432	20250206	122900	32092899800	49600	49600	49650	49600	655
433	20250206	122800	32060410350	49600	49600	49650	49600	1608
434	20250206	122700	31980652450	49600	49600	49650	49600	831
435	20250206	122600	31939430700	49600	49600	49650	49600	782
436	20250206	122500	31900641850	49650	49600	49650	49600	632
437	20250206	122400	31869293700	49650	49650	49650	49600	1186
438	20250206	122300	31810462350	49600	49650	49650	49600	1146
439	20250206	122200	31753602650	49600	49650	49650	49600	2325
440	20250206	122100	31638201150	49600	49600	49650	49600	801
441	20250206	122000	31598468300	49600	49650	49650	49600	530
442	20250206	121900	31572176650	49600	49600	49650	49600	1421
443	20250206	121800	31501676100	49650	49650	49700	49600	457
444	20250206	121700	31478986600	49650	49650	49700	49650	1195
445	20250206	121600	31419652200	49650	49650	49700	49600	5338
446	20250206	121500	31154717850	49700	49650	49700	49650	773
447	20250206	121400	31116335300	49700	49650	49700	49650	1022
448	20250206	121300	31065591500	49650	49600	49650	49600	1651
449	20250206	121200	30983635900	49600	49650	49650	49600	909
450	20250206	121100	30938540800	49650	49600	49650	49600	689
451	20250206	121000	30904361250	49600	49600	49650	49600	2962
452	20250206	120900	30757362650	49650	49600	49650	49600	520
453	20250206	120800	30731569250	49600	49600	49650	49600	1236
454	20250206	120700	30670254750	49600	49600	49650	49600	1306
455	20250206	120600	30605473250	49600	49600	49650	49600	770
456	20250206	120500	30567276450	49600	49600	49650	49600	847
457	20250206	120400	30525263750	49650	49650	49650	49600	966
458	20250206	120300	30477347800	49600	49600	49650	49600	1215
459	20250206	120200	30417073350	49650	49650	49650	49550	1253
460	20250206	120100	30354928500	49600	49600	49650	49600	2575
461	20250206	120000	30227192100	49650	49550	49650	49550	1621
462	20250206	115900	30146799900	49600	49650	49650	49550	5706
463	20250206	115800	29863795800	49600	49650	49700	49600	7475
464	20250206	115700	29492703450	49650	49650	49700	49650	661
465	20250206	115600	29459880500	49650	49650	49700	49650	2564
466	20250206	115500	29332504400	49700	49650	49700	49650	2511
467	20250206	115400	29207742400	49650	49650	49700	49650	975
468	20250206	115300	29159329000	49700	49650	49700	49650	708
469	20250206	115200	29124172900	49700	49700	49750	49650	2742
470	20250206	115100	28987970600	49650	49650	49750	49650	2849
471	20250206	115000	28846403800	49700	49700	49750	49650	4885
472	20250206	114900	28603646200	49700	49700	49750	49700	1176
473	20250206	114800	28545184950	49700	49700	49750	49700	949
474	20250206	114700	28497994650	49700	49750	49750	49700	905
475	20250206	114600	28453014000	49750	49750	49800	49700	2533
476	20250206	114500	28327020950	49700	49700	49750	49700	2294
477	20250206	114400	28212943600	49700	49700	49750	49700	892
478	20250206	114300	28168605750	49750	49700	49750	49700	974
479	20250206	114200	28120195650	49700	49700	49750	49650	7276
480	20250206	114100	27758588450	49700	49700	49750	49700	587
481	20250206	114000	27729410600	49700	49750	49750	49700	969
482	20250206	113900	27681247450	49700	49800	49800	49700	4436
483	20250206	113800	27460561600	49800	49750	49800	49700	1317
484	20250206	113700	27395039500	49700	50000	50000	49700	20901
485	20250206	113600	26353253400	49950	49950	50000	49900	3627
486	20250206	113500	26172047250	49950	49950	50000	49950	1192
487	20250206	113400	26112505350	49950	50000	50100	49950	10101
488	20250206	113300	25607627550	50000	50100	50100	50000	1453
489	20250206	113200	25534966950	50100	50000	50100	50000	433
490	20250206	113100	25513315150	50100	50100	50100	50000	1311
491	20250206	113000	25447703350	50100	49950	50100	49950	3391
492	20250206	112900	25278065200	49950	49950	50000	49950	1104
493	20250206	112800	25222910250	49950	50000	50000	49950	794
494	20250206	112700	25183242950	49950	49950	50100	49950	4943
495	20250206	112600	24936275700	50000	49950	50000	49950	1272
496	20250206	112500	24872729450	49950	50000	50100	49950	4627
497	20250206	112400	24641396300	50100	50000	50100	50000	2939
498	20250206	112300	24494443800	50000	50200	50200	50000	4475
499	20250206	112200	24270263300	50200	50100	50200	50100	913
500	20250206	112100	24224518500	50100	50100	50200	50100	807
501	20250206	112000	24184049100	50100	50100	50200	50100	1231
502	20250206	111900	24122332400	50200	50200	50300	50100	1573
503	20250206	111800	24043375300	50300	50200	50300	50200	460
504	20250206	111700	24020281400	50200	50400	50400	50100	1725
505	20250206	111600	23933631300	50300	50200	50300	50200	3546
506	20250206	111500	23755344600	50200	50200	50300	50100	1259
507	20250206	111400	23692152200	50200	50200	50300	50200	718
508	20250206	111300	23656096300	50200	50300	50400	50200	1797
509	20250206	111200	23565701000	50300	50300	50400	50300	893
510	20250206	111100	23520780600	50400	50300	50400	50300	2747
511	20250206	111000	23382597500	50400	50400	50400	50300	1722
512	20250206	110900	23295965800	50300	50300	50400	50200	1311
513	20250206	110800	23230013300	50300	50300	50400	50200	3072
514	20250206	110700	23075594700	50300	50400	50400	50200	2635
515	20250206	110600	22942970300	50300	50300	50400	50300	2173
516	20250206	110500	22833624200	50300	50300	50400	50300	1103
517	20250206	110400	22778127700	50300	50300	50400	50300	2113
518	20250206	110300	22671826500	50400	50300	50400	50300	1007
519	20250206	110200	22621119200	50300	50300	50400	50300	1625
520	20250206	110100	22539355700	50400	50300	50400	50300	1188
521	20250206	110000	22479585100	50300	50400	50400	50300	1488
522	20250206	105900	22404655100	50300	50300	50400	50300	970
523	20250206	105800	22355844600	50300	50300	50400	50300	1351
524	20250206	105700	22287874300	50300	50300	50400	50300	1221
525	20250206	105600	22226427200	50300	50300	50400	50300	1204
526	20250206	105500	22165825900	50300	50400	50400	50300	3742
527	20250206	105400	21977583700	50300	50300	50400	50300	5903
528	20250206	105300	21680584500	50200	50300	50300	50200	733
529	20250206	105200	21643780400	50200	50200	50300	50200	539
530	20250206	105100	21616717000	50200	50300	50400	50200	1389
531	20250206	105000	21546930100	50300	50100	50400	50100	10025
532	20250206	104900	21043250000	50100	50100	50200	50100	1767
533	20250206	104800	20954693500	50100	50100	50200	50100	1844
534	20250206	104700	20862232700	50200	50100	50200	50100	761
535	20250206	104600	20824101500	50100	50200	50200	50100	609
536	20250206	104500	20793582100	50100	50100	50200	50100	1011
537	20250206	104400	20742929700	50100	50100	50200	50100	759
538	20250206	104300	20704901300	50100	50100	50200	50100	972
539	20250206	104200	20656201000	50100	50100	50200	50100	976
540	20250206	104100	20607300800	50100	50200	50200	50100	737
541	20250206	104000	20570362800	50200	50100	50300	50100	2221
542	20250206	103900	20458944400	50200	50200	50200	50100	1001
543	20250206	103800	20408768600	50200	50200	50300	50100	1846
544	20250206	103700	20316105800	50300	50000	50300	50000	3902
545	20250206	103600	20120412900	50000	50000	50100	50000	1131
546	20250206	103500	20063856200	50000	50000	50100	50000	500
547	20250206	103400	20038853200	50000	50000	50100	50000	1079
548	20250206	103300	19984899300	50000	50000	50100	50000	1049
549	20250206	103200	19932412500	50000	50100	50100	50000	1048
550	20250206	103100	19879995100	50100	50100	50100	50000	768
551	20250206	103000	19841589900	50000	50000	50100	50000	7912
552	20250206	102900	19445920200	50000	50100	50100	50000	1950
553	20250206	102800	19348329600	50100	50000	50100	50000	868
554	20250206	102700	19304881200	50000	50100	50100	50000	1431
555	20250206	102600	19233282400	50200	50200	50200	50100	670
556	20250206	102500	19199713000	50100	50100	50200	50100	806
557	20250206	102400	19159330500	50200	50100	50200	50100	401
558	20250206	102300	19139238000	50200	50100	50200	50000	2602
559	20250206	102200	19008863900	50200	50100	50300	50000	5562
560	20250206	102100	18729982200	50000	50000	50100	50000	824
561	20250206	102000	18688762000	50000	50200	50200	50000	3918
562	20250206	101900	18492493400	50100	50100	50200	50100	607
563	20250206	101800	18462080800	50200	50100	50200	50100	843
564	20250206	101700	18419842200	50100	50100	50200	50100	1029
565	20250206	101600	18368286600	50100	50100	50200	50100	1168
566	20250206	101500	18309736700	50200	50300	50300	50100	875
567	20250206	101400	18265809300	50200	50300	50400	50200	5973
568	20250206	101300	17965584400	50300	50400	50400	50200	9851
569	20250206	101200	17470265900	50300	50300	50400	50300	734
570	20250206	101100	17433313500	50400	50400	50400	50200	3904
571	20250206	101000	17236920000	50300	50300	50400	50200	1168
572	20250206	100900	17178179000	50300	50200	50300	50200	3101
573	20250206	100800	17022255600	50200	50200	50300	50200	662
574	20250206	100700	16989012500	50200	50400	50400	50200	1032
575	20250206	100600	16937112400	50300	50400	50400	50300	599
576	20250206	100500	16906971600	50300	50300	50400	50300	761
577	20250206	100400	16868686200	50400	50300	50400	50200	1194
578	20250206	100300	16808650100	50300	50300	50400	50200	814
579	20250206	100200	16767708500	50400	50300	50400	50300	613
580	20250206	100100	16736868200	50400	50200	50400	50200	1069
581	20250206	100000	16683082800	50200	50400	50400	50200	1002
582	20250206	095900	16632689400	50300	50300	50400	50200	1797
583	20250206	095800	16542316800	50300	50300	50400	50300	1476
584	20250206	095700	16468053800	50300	50300	50400	50200	1491
585	20250206	095600	16393040100	50400	50400	50400	50300	706
586	20250206	095500	16357517600	50300	50500	50500	50300	1121
587	20250206	095400	16301039500	50400	50500	50600	50400	1170
588	20250206	095300	16241997600	50500	50100	50600	50100	19486
589	20250206	095200	15259835300	50100	50100	50200	50100	682
590	20250206	095100	15225664800	50200	50200	50200	50100	1428
591	20250206	095000	15154096100	50100	50000	50200	50000	4843
592	20250206	094900	14911773800	50100	50100	50200	50000	1581
593	20250206	094800	14832602000	50200	50100	50200	50000	1448
594	20250206	094700	14760098600	50100	50100	50200	50000	2073
595	20250206	094600	14656246000	50100	50200	50300	50100	2418
596	20250206	094500	14534876100	50200	50300	50500	50200	965
597	20250206	094400	14486346400	50300	50200	50500	50100	10121
598	20250206	094300	13976951900	50200	50300	50300	50200	638
599	20250206	094200	13944916600	50300	50400	50400	50200	1190
600	20250206	094100	13885098400	50300	50200	50300	50200	1824
601	20250206	094000	13793461600	50200	50000	50400	50000	18632
602	20250206	093900	12856210100	50100	50100	50100	50000	651
603	20250206	093800	12823649100	50100	50100	50100	50000	1147
604	20250206	093700	12766244900	50000	50000	50100	50000	757
605	20250206	093600	12728361500	50000	50000	50100	50000	881
606	20250206	093500	12684285600	50100	50000	50300	50000	14432
607	20250206	093400	11960757900	50000	50000	50000	49950	839
608	20250206	093300	11918831550	49950	49950	50000	49900	1835
609	20250206	093200	11827178100	49950	49900	49950	49900	771
610	20250206	093100	11788700050	49950	49950	49950	49900	486
611	20250206	093000	11764438050	49950	49850	49950	49850	2820
612	20250206	092900	11623655500	49900	49850	49900	49850	585
613	20250206	092800	11594471450	49850	49900	49950	49850	1271
614	20250206	092700	11531047400	49900	49900	49950	49850	2393
615	20250206	092600	11411644700	49900	49950	50000	49850	4497
616	20250206	092500	11187196050	50000	49900	50000	49900	2408
617	20250206	092400	11066940400	49950	49900	49950	49900	6900
618	20250206	092300	10722610100	49900	49950	50000	49900	4561
619	20250206	092200	10494792800	49950	50000	50000	49950	1436
620	20250206	092100	10423045550	49950	49950	50000	49900	7454
621	20250206	092000	10050751750	50000	49950	50000	49950	344
622	20250206	091900	10033565800	49950	49900	49950	49900	1502
623	20250206	091800	9958566200	49950	49950	49950	49900	1909
624	20250206	091700	9863221250	49950	49950	50000	49900	5620
625	20250206	091600	9582575600	50000	50100	50100	49950	663
626	20250206	091500	9549440300	50100	49950	50100	49950	1533
627	20250206	091400	9472805550	49950	50000	50100	49900	5357
628	20250206	091300	9205152100	50000	50100	50100	50000	4151
629	20250206	091200	8997534600	50100	50000	50200	50000	6353
630	20250206	091100	8679572400	50000	49950	50000	49900	3445
631	20250206	091000	8507470550	49950	49900	50000	49850	2094
632	20250206	090900	8402901350	49900	50000	50000	49900	6811
633	20250206	090800	8062658850	50000	49800	50000	49750	10206
634	20250206	090700	7553355400	49800	49700	49800	49700	4176
635	20250206	090600	7345688800	49700	49650	49700	49500	4775
636	20250206	090500	7108923600	49650	49300	49650	49250	6271
637	20250206	090400	6798394900	49300	49300	49350	49150	11146
638	20250206	090300	6249380350	49250	49200	49250	49000	26097
639	20250206	090200	4968037000	49200	49550	49550	49100	22996
640	20250206	090100	3833372200	49600	50200	50200	49550	30749
641	20250206	090000	2298626100	50100	50400	50500	50100	45307