KissMeData/000670/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	183200	1129231500	412500	412500	412500	412500	67
3	20250211	183100	1129231500	412500	412500	412500	412500	0
4	20250211	183000	1129231500	412500	412500	412500	412500	0
5	20250211	182900	1129231500	412500	412500	412500	412500	0
6	20250211	182800	1129231500	412500	412500	412500	412500	0
7	20250211	182700	1129231500	412500	412500	412500	412500	0
8	20250211	182600	1129231500	412500	412500	412500	412500	0
9	20250211	182500	1129231500	412500	412500	412500	412500	0
10	20250211	182400	1129231500	412500	412500	412500	412500	0
11	20250211	182300	1129231500	412500	412500	412500	412500	0
12	20250211	182200	1129231500	412500	412500	412500	412500	0
13	20250211	182100	1129231500	412500	412500	412500	412500	0
14	20250211	182000	1129231500	412500	412500	412500	412500	0
15	20250211	181900	1129231500	412500	412500	412500	412500	0
16	20250211	181800	1129231500	412500	412500	412500	412500	0
17	20250211	181700	1129231500	412500	412500	412500	412500	0
18	20250211	181600	1129231500	412500	412500	412500	412500	0
19	20250211	181500	1129231500	412500	412500	412500	412500	0
20	20250211	181400	1129231500	412500	412500	412500	412500	0
21	20250211	181300	1129231500	412500	412500	412500	412500	0
22	20250211	181200	1129231500	412500	412500	412500	412500	0
23	20250211	181100	1129231500	412500	412500	412500	412500	0
24	20250211	181000	1129231500	412500	412500	412500	412500	0
25	20250211	180900	1129231500	412500	412500	412500	412500	0
26	20250211	180800	1129231500	412500	412500	412500	412500	0
27	20250211	180700	1129231500	412500	412500	412500	412500	0
28	20250211	180600	1129231500	412500	412500	412500	412500	0
29	20250211	180500	1129231500	412500	412500	412500	412500	0
30	20250211	180400	1129231500	412500	412500	412500	412500	0
31	20250211	180300	1129231500	412500	412500	412500	412500	0
32	20250211	180200	1129231500	412500	412500	412500	412500	67
33	20250211	180100	1129231500	412500	412500	412500	412500	0
34	20250211	180000	1129231500	412500	412500	412500	412500	0
35	20250211	175900	1129231500	412500	412500	412500	412500	0
36	20250211	175800	1129231500	412500	412500	412500	412500	0
37	20250211	175700	1129231500	412500	412500	412500	412500	0
38	20250211	175600	1129231500	412500	412500	412500	412500	0
39	20250211	175500	1129231500	412500	412500	412500	412500	0
40	20250211	175400	1129231500	412500	412500	412500	412500	0
41	20250211	175300	1129231500	412500	412500	412500	412500	0
42	20250211	175200	1129231500	412500	412500	412500	412500	0
43	20250211	175100	1129231500	412500	412500	412500	412500	0
44	20250211	175000	1129231500	412500	412500	412500	412500	0
45	20250211	174900	1129231500	412500	412500	412500	412500	0
46	20250211	174800	1129231500	412500	412500	412500	412500	0
47	20250211	174700	1129231500	412500	412500	412500	412500	0
48	20250211	174600	1129231500	412500	412500	412500	412500	0
49	20250211	174500	1129231500	412500	412500	412500	412500	0
50	20250211	174400	1129231500	412500	412500	412500	412500	0
51	20250211	174300	1129231500	412500	412500	412500	412500	0
52	20250211	174200	1129231500	412500	412500	412500	412500	0
53	20250211	174100	1129231500	412500	412500	412500	412500	0
54	20250211	174000	1129231500	412500	412500	412500	412500	0
55	20250211	173900	1129231500	412500	412500	412500	412500	0
56	20250211	173800	1129231500	412500	412500	412500	412500	0
57	20250211	173700	1129231500	412500	412500	412500	412500	0
58	20250211	173600	1129231500	412500	412500	412500	412500	0
59	20250211	173500	1129231500	412500	412500	412500	412500	0
60	20250211	173400	1129231500	412500	412500	412500	412500	0
61	20250211	173300	1129231500	412500	412500	412500	412500	0
62	20250211	173200	1129231500	412500	412500	412500	412500	67
63	20250211	173100	1129231500	412500	412500	412500	412500	0
64	20250211	173000	1129231500	412500	412500	412500	412500	0
65	20250211	172900	1129231500	412500	412500	412500	412500	0
66	20250211	172800	1129231500	412500	412500	412500	412500	0
67	20250211	172700	1129231500	412500	412500	412500	412500	0
68	20250211	172600	1129231500	412500	412500	412500	412500	0
69	20250211	172500	1129231500	412500	412500	412500	412500	0
70	20250211	172400	1129231500	412500	412500	412500	412500	0
71	20250211	172300	1129231500	412500	412500	412500	412500	0
72	20250211	172200	1129231500	412500	412500	412500	412500	0
73	20250211	172100	1129231500	412500	412500	412500	412500	0
74	20250211	172000	1129231500	412500	412500	412500	412500	0
75	20250211	171900	1129231500	412500	412500	412500	412500	0
76	20250211	171800	1129231500	412500	412500	412500	412500	0
77	20250211	171700	1129231500	412500	412500	412500	412500	0
78	20250211	171600	1129231500	412500	412500	412500	412500	0
79	20250211	171500	1129231500	412500	412500	412500	412500	0
80	20250211	171400	1129231500	412500	412500	412500	412500	0
81	20250211	171300	1129231500	412500	412500	412500	412500	0
82	20250211	171200	1129231500	412500	412500	412500	412500	0
83	20250211	171100	1129231500	412500	412500	412500	412500	0
84	20250211	171000	1129231500	412500	412500	412500	412500	0
85	20250211	170900	1129231500	412500	412500	412500	412500	0
86	20250211	170800	1129231500	412500	412500	412500	412500	0
87	20250211	170700	1129231500	412500	412500	412500	412500	0
88	20250211	170600	1129231500	412500	412500	412500	412500	0
89	20250211	170500	1129231500	412500	412500	412500	412500	0
90	20250211	170400	1129231500	412500	412500	412500	412500	0
91	20250211	170300	1129231500	412500	412500	412500	412500	0
92	20250211	170200	1129231500	412500	412500	412500	412500	67
93	20250211	170100	1129231500	412500	412500	412500	412500	0
94	20250211	170000	1129231500	412500	412500	412500	412500	0
95	20250211	165900	1129231500	412500	412500	412500	412500	0
96	20250211	165800	1129231500	412500	412500	412500	412500	0
97	20250211	165700	1129231500	412500	412500	412500	412500	0
98	20250211	165600	1129231500	412500	412500	412500	412500	0
99	20250211	165500	1129231500	412500	412500	412500	412500	0
100	20250211	165400	1129231500	412500	412500	412500	412500	0
101	20250211	165300	1129231500	412500	412500	412500	412500	0
102	20250211	165200	1129231500	412500	412500	412500	412500	0
103	20250211	165100	1129231500	412500	412500	412500	412500	0
104	20250211	165000	1129231500	412500	412500	412500	412500	0
105	20250211	164900	1129231500	412500	412500	412500	412500	0
106	20250211	164800	1129231500	412500	412500	412500	412500	0
107	20250211	164700	1129231500	412500	412500	412500	412500	0
108	20250211	164600	1129231500	412500	412500	412500	412500	0
109	20250211	164500	1129231500	412500	412500	412500	412500	0
110	20250211	164400	1129231500	412500	412500	412500	412500	0
111	20250211	164300	1129231500	412500	412500	412500	412500	0
112	20250211	164200	1129231500	412500	412500	412500	412500	0
113	20250211	164100	1129231500	412500	412500	412500	412500	0
114	20250211	164000	1129231500	412500	412500	412500	412500	0
115	20250211	163900	1129231500	412500	412500	412500	412500	0
116	20250211	163800	1129231500	412500	412500	412500	412500	0
117	20250211	163700	1129231500	412500	412500	412500	412500	0
118	20250211	163600	1129231500	412500	412500	412500	412500	0
119	20250211	163500	1129231500	412500	412500	412500	412500	0
120	20250211	163400	1129231500	412500	412500	412500	412500	0
121	20250211	163300	1129231500	412500	412500	412500	412500	0
122	20250211	163200	1129231500	412500	412500	412500	412500	67
123	20250211	163100	1129231500	412500	412500	412500	412500	0
124	20250211	163000	1129231500	412500	412500	412500	412500	0
125	20250211	162900	1129231500	412500	412500	412500	412500	0
126	20250211	162800	1129231500	412500	412500	412500	412500	0
127	20250211	162700	1129231500	412500	412500	412500	412500	0
128	20250211	162600	1129231500	412500	412500	412500	412500	0
129	20250211	162500	1129231500	412500	412500	412500	412500	0
130	20250211	162400	1129231500	412500	412500	412500	412500	0
131	20250211	162300	1129231500	412500	412500	412500	412500	0
132	20250211	162200	1129231500	412500	412500	412500	412500	0
133	20250211	162100	1129231500	412500	412500	412500	412500	0
134	20250211	162000	1129231500	412500	412500	412500	412500	0
135	20250211	161900	1129231500	412500	412500	412500	412500	0
136	20250211	161800	1129231500	412500	412500	412500	412500	0
137	20250211	161700	1129231500	412500	412500	412500	412500	0
138	20250211	161600	1129231500	412500	412500	412500	412500	0
139	20250211	161500	1129231500	412500	412500	412500	412500	0
140	20250211	161400	1129231500	412500	412500	412500	412500	0
141	20250211	161300	1129231500	412500	412500	412500	412500	0
142	20250211	161200	1129231500	412500	412500	412500	412500	0
143	20250211	161100	1129231500	412500	412500	412500	412500	0
144	20250211	161000	1129231500	412500	412500	412500	412500	0
145	20250211	160900	1129231500	412500	412500	412500	412500	0
146	20250211	160800	1129231500	412500	412500	412500	412500	0
147	20250211	160700	1129231500	412500	412500	412500	412500	0
148	20250211	160600	1129231500	412500	412500	412500	412500	0
149	20250211	160500	1129231500	412500	412500	412500	412500	0
150	20250211	160400	1129231500	412500	412500	412500	412500	0
151	20250211	160300	1129231500	412500	412500	412500	412500	0
152	20250211	160200	1129231500	412500	412500	412500	412500	67
153	20250211	160100	1129231500	412500	412500	412500	412500	0
154	20250211	160000	1129231500	412500	412500	412500	412500	0
155	20250211	155900	1129231500	412500	412500	412500	412500	0
156	20250211	155800	1129231500	412500	412500	412500	412500	0
157	20250211	155700	1129231500	412500	412500	412500	412500	0
158	20250211	155600	1129231500	412500	412500	412500	412500	0
159	20250211	155500	1129231500	412500	412500	412500	412500	0
160	20250211	155400	1129231500	412500	412500	412500	412500	0
161	20250211	155300	1129231500	412500	412500	412500	412500	0
162	20250211	155200	1129231500	412500	412500	412500	412500	0
163	20250211	155100	1129231500	412500	412500	412500	412500	0
164	20250211	155000	1129231500	412500	412500	412500	412500	0
165	20250211	154900	1129231500	412500	412500	412500	412500	0
166	20250211	154800	1129231500	412500	412500	412500	412500	0
167	20250211	154700	1129231500	412500	412500	412500	412500	0
168	20250211	154600	1129231500	412500	412500	412500	412500	0
169	20250211	154500	1129231500	412500	412500	412500	412500	0
170	20250211	154400	1129231500	412500	412500	412500	412500	0
171	20250211	154300	1129231500	412500	412500	412500	412500	0
172	20250211	154200	1129231500	412500	412500	412500	412500	0
173	20250211	154100	1129231500	412500	412500	412500	412500	0
174	20250211	154000	1129231500	412500	412500	412500	412500	0
175	20250211	153900	1129231500	412500	412500	412500	412500	0
176	20250211	153800	1129231500	412500	412500	412500	412500	0
177	20250211	153700	1129231500	412500	412500	412500	412500	0
178	20250211	153600	1129231500	412500	412500	412500	412500	0
179	20250211	153500	1129231500	412500	412500	412500	412500	0
180	20250211	153400	1129231500	412500	412500	412500	412500	0
181	20250211	153300	1129231500	412500	412500	412500	412500	0
182	20250211	153200	1129231500	412500	412500	412500	412500	67
183	20250211	153100	1129231500	412500	412500	412500	412500	0
184	20250211	153000	1129231500	412500	412500	412500	412500	67
185	20250211	152900	1101594000	411500	411500	411500	411500	0
186	20250211	152800	1101594000	411500	411500	411500	411500	0
187	20250211	152700	1101594000	411500	411500	411500	411500	0
188	20250211	152600	1101594000	411500	411500	411500	411500	0
189	20250211	152500	1101594000	411500	411500	411500	411500	0
190	20250211	152400	1101594000	411500	411500	411500	411500	0
191	20250211	152300	1101594000	411500	411500	411500	411500	0
192	20250211	152200	1101594000	411500	411500	411500	411500	0
193	20250211	152100	1101594000	411500	411500	411500	411500	0
194	20250211	152000	1101594000	411500	411500	411500	411500	0
195	20250211	151900	1101594000	411500	411000	411500	411000	9
196	20250211	151800	1097893500	411500	411500	411500	411500	0
197	20250211	151700	1097893500	411500	412000	412000	411500	6
198	20250211	151600	1095423000	411500	412000	412000	411500	6
199	20250211	151500	1092952000	412000	412000	412000	412000	1
200	20250211	151400	1092540000	411000	410500	411000	410500	5
201	20250211	151300	1090487000	410500	410500	410500	410500	1
202	20250211	151200	1090076500	410500	410500	410500	410500	3
203	20250211	151100	1088845000	410500	410500	410500	410500	2
204	20250211	151000	1088024000	410000	410000	410000	410000	2
205	20250211	150900	1087204000	410500	410500	410500	410500	0
206	20250211	150800	1087204000	410500	410500	410500	410500	3
207	20250211	150700	1085972500	410500	410500	410500	410500	4
208	20250211	150600	1084330500	412000	411000	412000	411000	20
209	20250211	150500	1076097500	411000	411000	411000	411000	16
210	20250211	150400	1069521500	411000	410500	411000	410500	3
211	20250211	150300	1068289000	410000	410000	410000	410000	5
212	20250211	150200	1066239000	411000	411000	411000	411000	1
213	20250211	150100	1065828000	410000	410000	410000	410000	1
214	20250211	150000	1065418000	411000	410500	411000	410500	3
215	20250211	145900	1064185500	410500	410500	410500	410500	0
216	20250211	145800	1064185500	410500	410500	410500	410500	3
217	20250211	145700	1062954000	411000	411000	411000	411000	1
218	20250211	145600	1062543000	411000	410500	411000	410500	4
219	20250211	145500	1060900000	411000	411000	411000	411000	1
220	20250211	145400	1060489000	411000	411000	411000	411000	1
221	20250211	145300	1060078000	411000	411000	411000	411000	0
222	20250211	145200	1060078000	411000	410500	411000	410500	3
223	20250211	145100	1058845500	410500	411000	411000	410500	9
224	20250211	145000	1055149500	411000	411000	411000	411000	1
225	20250211	144900	1054738500	411500	411500	411500	411500	0
226	20250211	144800	1054738500	411500	411500	411500	411000	6
227	20250211	144700	1052271500	411000	411000	411000	411000	0
228	20250211	144600	1052271500	411000	411000	411000	411000	0
229	20250211	144500	1052271500	411000	411000	411000	411000	1
230	20250211	144400	1051860500	411500	411500	411500	411000	6
231	20250211	144300	1049393500	411500	411500	411500	411500	1
232	20250211	144200	1048982000	411500	411500	411500	411500	1
233	20250211	144100	1048570500	411000	411000	411000	411000	5
234	20250211	144000	1046515500	411500	411500	411500	411500	2
235	20250211	143900	1045692500	411500	411500	411500	411500	0
236	20250211	143800	1045692500	411500	411500	411500	411500	1
237	20250211	143700	1045281000	411500	411000	411500	411000	2
238	20250211	143600	1044458500	411500	411500	411500	411500	2
239	20250211	143500	1043635500	411500	411500	411500	411500	0
240	20250211	143400	1043635500	411500	411500	411500	411500	2
241	20250211	143300	1042812500	411000	411000	411000	411000	3
242	20250211	143200	1041579500	411500	411500	411500	411500	3
243	20250211	143100	1040345000	411500	411500	411500	411500	0
244	20250211	143000	1040345000	411500	411500	411500	411500	1
245	20250211	142900	1039933500	411000	411500	411500	411000	8
246	20250211	142800	1036645000	411500	411500	411500	411500	2
247	20250211	142700	1035822000	411500	411500	411500	411500	3
248	20250211	142600	1034587500	411500	411500	411500	411500	1
249	20250211	142500	1034176000	411500	411500	411500	411500	1
250	20250211	142400	1033764500	411500	411500	411500	411500	0
251	20250211	142300	1033764500	411500	411500	411500	411500	3
252	20250211	142200	1032530000	411500	411500	411500	411500	1
253	20250211	142100	1032118500	411500	411500	411500	411500	1
254	20250211	142000	1031707000	411500	411500	411500	411500	0
255	20250211	141900	1031707000	411500	411500	411500	411500	3
256	20250211	141800	1030472500	411500	411500	411500	411500	1
257	20250211	141700	1030061000	411500	411500	411500	411500	2
258	20250211	141600	1029238000	411500	411500	411500	411500	0
259	20250211	141500	1029238000	411500	411500	411500	411500	3
260	20250211	141400	1028003500	412000	412000	412000	412000	0
261	20250211	141300	1028003500	412000	412000	412000	411500	3
262	20250211	141200	1026768000	411500	411500	411500	411500	0
263	20250211	141100	1026768000	411500	412000	412000	411500	3
264	20250211	141000	1025532500	411500	411500	411500	411500	0
265	20250211	140900	1025532500	411500	411500	411500	411500	2
266	20250211	140800	1024709500	411500	411500	411500	411500	1
267	20250211	140700	1024298000	412000	411500	412000	411500	3
268	20250211	140600	1023063000	411500	411500	411500	411500	0
269	20250211	140500	1023063000	411500	411500	411500	411500	1
270	20250211	140400	1022651500	411500	411500	411500	411500	1
271	20250211	140300	1022240000	411500	411500	411500	411500	4
272	20250211	140200	1020594000	411500	411500	411500	411500	0
273	20250211	140100	1020594000	411500	411500	411500	411500	0
274	20250211	140000	1020594000	411500	411000	411500	411000	5
275	20250211	135900	1018538000	411500	411500	411500	411500	2
276	20250211	135800	1017715000	411500	411500	411500	411500	1
277	20250211	135700	1017303500	411500	411500	411500	411500	1
278	20250211	135600	1016892000	411500	411500	411500	411500	1
279	20250211	135500	1016480500	411500	411500	411500	411500	3
280	20250211	135400	1015246000	411500	411500	411500	411500	0
281	20250211	135300	1015246000	411500	411500	411500	411500	1
282	20250211	135200	1014834500	411500	411500	411500	411500	1
283	20250211	135100	1014423000	411500	411500	411500	411500	2
284	20250211	135000	1013600000	411000	411000	411000	411000	2
285	20250211	134900	1012778000	411000	411000	411000	411000	3
286	20250211	134800	1011545000	411500	411500	411500	411500	1
287	20250211	134700	1011133500	411500	411500	411500	411500	2
288	20250211	134600	1010310500	411500	411500	411500	411500	1
289	20250211	134500	1009899000	411500	412000	412000	411500	2
290	20250211	134400	1009075500	412000	412000	412000	412000	0
291	20250211	134300	1009075500	412000	412000	412000	412000	2
292	20250211	134200	1008251500	411000	412500	412500	410500	119
293	20250211	134100	959325500	412000	412000	412500	412000	17
294	20250211	134000	952321000	412000	412000	412000	412000	1
295	20250211	133900	951909000	412000	411500	412000	411500	2
296	20250211	133800	951085500	411500	411500	411500	411500	0
297	20250211	133700	951085500	411500	411500	411500	411500	1
298	20250211	133600	950674000	411500	411000	411500	411000	3
299	20250211	133500	949440500	411000	411000	411000	411000	2
300	20250211	133400	948618500	411000	411000	411000	411000	1
301	20250211	133300	948207500	411000	411000	411000	411000	8
302	20250211	133200	944919500	411000	411000	411000	411000	0
303	20250211	133100	944919500	411000	411000	411000	411000	1
304	20250211	133000	944508500	411000	411000	411000	411000	2
305	20250211	132900	943686500	410500	410500	410500	410500	0
306	20250211	132800	943686500	410500	410000	410500	410000	23
307	20250211	132700	934256000	410000	410000	410000	410000	0
308	20250211	132600	934256000	410000	411500	411500	409500	58
309	20250211	132500	910459500	412000	412000	412000	412000	0
310	20250211	132400	910459500	412000	412000	412000	411500	44
311	20250211	132300	892336500	412000	412000	412000	412000	4
312	20250211	132200	890688500	412500	412500	412500	412500	3
313	20250211	132100	889451000	412500	412500	412500	412500	0
314	20250211	132000	889451000	412500	412500	412500	412000	47
315	20250211	131900	870078500	413000	413000	413000	413000	1
316	20250211	131800	869665500	413000	413000	413000	413000	3
317	20250211	131700	868426500	413000	413000	413000	413000	0
318	20250211	131600	868426500	413000	413000	413000	413000	13
319	20250211	131500	863057500	413500	413500	413500	413500	0
320	20250211	131400	863057500	413500	413500	413500	413500	4
321	20250211	131300	861403500	413500	413500	413500	413500	0
322	20250211	131200	861403500	413500	413500	413500	413500	0
323	20250211	131100	861403500	413500	413500	413500	413500	1
324	20250211	131000	860990000	413500	413500	413500	413500	2
325	20250211	130900	860163000	413500	413500	413500	413500	1
326	20250211	130800	859749500	413000	413500	413500	413000	2
327	20250211	130700	858923000	413500	413500	413500	413500	0
328	20250211	130600	858923000	413500	413500	413500	413500	2
329	20250211	130500	858096000	413500	413500	413500	413500	1
330	20250211	130400	857682500	413500	413500	413500	413500	0
331	20250211	130300	857682500	413500	413500	413500	413500	1
332	20250211	130200	857269000	413500	413000	413500	413000	4
333	20250211	130100	855616000	413000	413500	413500	413000	22
334	20250211	130000	846529500	413500	413500	413500	413500	0
335	20250211	125900	846529500	413500	413000	413500	413000	2
336	20250211	125800	845703000	413500	413500	413500	413500	3
337	20250211	125700	844462500	413500	413500	413500	413500	1
338	20250211	125600	844049000	413500	413500	413500	413500	1
339	20250211	125500	843635500	413500	413500	413500	413500	1
340	20250211	125400	843222000	413500	413500	413500	413500	5
341	20250211	125300	841154500	413500	413500	413500	413500	0
342	20250211	125200	841154500	413500	413500	413500	413500	1
343	20250211	125100	840741000	413500	413500	413500	413500	1
344	20250211	125000	840327500	413500	413500	413500	413500	3
345	20250211	124900	839087000	413500	413500	413500	413500	12
346	20250211	124800	834125000	413500	413000	413500	413000	27
347	20250211	124700	822971500	413500	413500	413500	413500	1
348	20250211	124600	822558000	413500	413500	413500	413500	3
349	20250211	124500	821317500	413500	413500	413500	413500	1
350	20250211	124400	820904000	413500	413500	413500	413000	14
351	20250211	124300	815121000	413500	413500	413500	413500	0
352	20250211	124200	815121000	413500	413500	413500	413500	2
353	20250211	124100	814294000	413500	413500	413500	413500	2
354	20250211	124000	813467000	413500	413500	413500	413500	1
355	20250211	123900	813053500	413500	413500	413500	413500	1
356	20250211	123800	812640000	413500	413500	413500	413500	0
357	20250211	123700	812640000	413500	413500	413500	413500	4
358	20250211	123600	810986000	413000	413000	413000	413000	16
359	20250211	123500	804378000	413000	413000	413000	413000	1
360	20250211	123400	803965000	413000	413000	413000	413000	35
361	20250211	123300	789510000	413000	413000	413000	413000	3
362	20250211	123200	788271000	413000	413000	413000	413000	0
363	20250211	123100	788271000	413000	412000	413000	412000	53
364	20250211	123000	766420000	412000	412000	412000	412000	1
365	20250211	122900	766008000	412000	412000	412000	412000	2
366	20250211	122800	765184000	412000	412000	412000	412000	0
367	20250211	122700	765184000	412000	412000	412000	412000	4
368	20250211	122600	763536000	411500	411500	411500	411500	2
369	20250211	122500	762713000	412000	412000	412000	412000	2
370	20250211	122400	761889000	412000	412000	412000	412000	0
371	20250211	122300	761889000	412000	412000	412000	412000	0
372	20250211	122200	761889000	412000	411000	412000	411000	2
373	20250211	122100	761066000	412000	412000	412000	412000	2
374	20250211	122000	760242000	412000	412000	412000	412000	0
375	20250211	121900	760242000	412000	413000	413000	410000	189
376	20250211	121800	682564500	413000	413000	413000	413000	0
377	20250211	121700	682564500	413000	412500	413000	412500	3
378	20250211	121600	681326000	412500	412500	412500	412500	1
379	20250211	121500	680913500	413000	413000	413000	413000	0
380	20250211	121400	680913500	413000	413000	413000	413000	2
381	20250211	121300	680087500	413000	413000	413000	413000	2
382	20250211	121200	679261500	412500	412500	412500	412500	10
383	20250211	121100	675136500	413000	413000	413000	413000	0
384	20250211	121000	675136500	413000	413000	413000	412500	3
385	20250211	120900	673898000	413000	413000	413000	413000	2
386	20250211	120800	673072000	413000	413000	413000	413000	4
387	20250211	120700	671420000	413500	413500	413500	413500	0
388	20250211	120600	671420000	413500	413500	413500	413500	1
389	20250211	120500	671006500	413500	413500	413500	413500	3
390	20250211	120400	669766000	413000	413000	413000	413000	0
391	20250211	120300	669766000	413000	413000	413000	413000	0
392	20250211	120200	669766000	413000	413500	413500	413000	3
393	20250211	120100	668526500	413000	413000	413000	413000	2
394	20250211	120000	667700500	413000	413000	413000	413000	0
395	20250211	115900	667700500	413000	413000	413000	413000	0
396	20250211	115800	667700500	413000	413000	413000	412500	16
397	20250211	115700	661097500	413500	414000	414000	413500	4
398	20250211	115600	659442500	413000	413000	413000	413000	0
399	20250211	115500	659442500	413000	413000	413000	413000	1
400	20250211	115400	659029500	413500	413500	413500	413500	0
401	20250211	115300	659029500	413500	414000	414000	413500	5
402	20250211	115200	656961500	414000	414000	414000	414000	1
403	20250211	115100	656547500	413500	413500	413500	413500	2
404	20250211	115000	655720500	413500	413500	413500	413500	9
405	20250211	114900	651999000	413500	413500	413500	413500	2
406	20250211	114800	651172000	413500	413500	413500	413500	1
407	20250211	114700	650758500	413000	413000	413000	413000	0
408	20250211	114600	650758500	413000	413000	413000	413000	0
409	20250211	114500	650758500	413000	413500	413500	413000	8
410	20250211	114400	647453500	413500	413500	413500	413500	3
411	20250211	114300	646213000	414000	414000	414000	414000	0
412	20250211	114200	646213000	414000	414000	414000	414000	1
413	20250211	114100	645799000	413500	413500	414000	413500	8
414	20250211	114000	642490500	414000	413500	414000	413500	8
415	20250211	113900	639182000	413500	413500	413500	413500	1
416	20250211	113800	638768500	414000	414000	414000	414000	0
417	20250211	113700	638768500	414000	414000	414000	414000	2
418	20250211	113600	637940500	414000	414000	414000	414000	2
419	20250211	113500	637112500	414000	414000	414000	414000	1
420	20250211	113400	636698500	414000	413000	414000	413000	89
421	20250211	113300	599926500	413000	413000	413000	412500	7
422	20250211	113200	597038000	413000	413000	413000	413000	3
423	20250211	113100	595799000	413000	413000	413000	413000	0
424	20250211	113000	595799000	413000	413000	413000	413000	11
425	20250211	112900	591256000	413000	412500	413000	412500	27
426	20250211	112800	580110000	413000	413000	413000	413000	5
427	20250211	112700	578045000	413000	413000	413000	413000	27
428	20250211	112600	566894000	413000	413000	413000	413000	0
429	20250211	112500	566894000	413000	413000	413000	413000	1
430	20250211	112400	566481000	413000	413000	413000	413000	2
431	20250211	112300	565655000	412500	413000	413000	412500	4
432	20250211	112200	564004500	413000	413000	413000	413000	6
433	20250211	112100	561526500	413500	413000	413500	413000	3
434	20250211	112000	560287000	414000	413000	414000	413000	14
435	20250211	111900	554504000	412000	410500	412000	410500	232
436	20250211	111800	459086500	410000	410000	410000	410000	17
437	20250211	111700	452116500	410500	410500	410500	410500	0
438	20250211	111600	452116500	410500	410500	410500	410500	4
439	20250211	111500	450474500	410500	410500	410500	410500	1
440	20250211	111400	450064000	410000	410000	410000	410000	2
441	20250211	111300	449244000	410500	410500	410500	410500	1
442	20250211	111200	448833500	410000	410000	410000	410000	3
443	20250211	111100	447603500	410000	410000	410000	410000	1
444	20250211	111000	447193500	411000	411000	411000	411000	0
445	20250211	110900	447193500	411000	411000	411000	411000	0
446	20250211	110800	447193500	411000	411000	411000	410000	28
447	20250211	110700	435710500	410500	410500	410500	410500	0
448	20250211	110600	435710500	410500	410500	410500	410500	1
449	20250211	110500	435300000	410500	410500	410500	410500	0
450	20250211	110400	435300000	410500	411000	411000	410000	5
451	20250211	110300	433248500	411000	411000	411000	411000	2
452	20250211	110200	432426500	411000	411000	411000	411000	0
453	20250211	110100	432426500	411000	411000	411000	411000	1
454	20250211	110000	432015500	409500	410500	411000	409500	3
455	20250211	105900	430784500	410500	411000	411000	410500	4
456	20250211	105800	429142000	411000	411000	411000	411000	4
457	20250211	105700	427498000	411500	411500	411500	411500	0
458	20250211	105600	427498000	411500	411500	411500	411500	3
459	20250211	105500	426263500	411500	411500	411500	411000	31
460	20250211	105400	413521500	411500	411500	411500	411500	2
461	20250211	105300	412698500	411500	411500	411500	411500	1
462	20250211	105200	412287000	411500	411500	411500	411500	0
463	20250211	105100	412287000	411500	411000	411500	411000	6
464	20250211	105000	409820500	411000	411000	411000	411000	0
465	20250211	104900	409820500	411000	411000	411000	411000	1
466	20250211	104800	409409500	410500	411500	411500	410500	6
467	20250211	104700	406945500	411500	411000	411500	411000	2
468	20250211	104600	406123000	411500	411500	411500	411500	0
469	20250211	104500	406123000	411500	411500	411500	411500	0
470	20250211	104400	406123000	411500	411000	411500	411000	4
471	20250211	104300	404478500	411000	410500	411000	410500	18
472	20250211	104200	397088500	410500	410500	410500	410500	1
473	20250211	104100	396678000	411000	411000	411000	411000	1
474	20250211	104000	396267000	411000	411000	411000	411000	0
475	20250211	103900	396267000	411000	411000	411000	411000	3
476	20250211	103800	395034000	411000	411000	411000	411000	0
477	20250211	103700	395034000	411000	411000	411000	411000	1
478	20250211	103600	394623000	411000	411000	411000	411000	2
479	20250211	103500	393801000	411000	411000	411000	411000	2
480	20250211	103400	392979000	411000	411500	411500	411000	3
481	20250211	103300	391745500	411500	411500	411500	411500	13
482	20250211	103200	386396000	411500	411500	411500	411500	3
483	20250211	103100	385161500	411500	411500	411500	411500	2
484	20250211	103000	384338500	410500	410500	410500	410500	5
485	20250211	102900	382286000	411500	411500	411500	411500	11
486	20250211	102800	377759500	412000	412000	412000	412000	3
487	20250211	102700	376523500	412000	410500	412000	410500	75
488	20250211	102600	345659500	409500	409500	409500	409500	0
489	20250211	102500	345659500	409500	411000	411000	409500	3
490	20250211	102400	344428000	411000	411000	411000	411000	25
491	20250211	102300	334153000	410000	409500	410000	409500	32
492	20250211	102200	321038500	408500	408500	408500	408500	0
493	20250211	102100	321038500	408500	408500	408500	408500	0
494	20250211	102000	321038500	408500	408500	408500	408500	20
495	20250211	101900	312868500	408500	408500	408500	408500	3
496	20250211	101800	311643000	408000	408000	408000	408000	3
497	20250211	101700	310419000	408000	408000	408000	408000	3
498	20250211	101600	309195000	408500	408500	408500	408500	2
499	20250211	101500	308378000	408500	408500	408500	408500	5
500	20250211	101400	306335500	408500	408500	408500	408500	0
501	20250211	101300	306335500	408500	408500	408500	408500	0
502	20250211	101200	306335500	408500	408500	408500	408500	0
503	20250211	101100	306335500	408500	408500	408500	408500	2
504	20250211	101000	305518500	408500	408500	408500	408500	6
505	20250211	100900	303067500	408500	408500	408500	408500	0
506	20250211	100800	303067500	408500	409000	409000	408500	4
507	20250211	100700	301432500	409000	409000	409000	409000	5
508	20250211	100600	299387500	409500	408500	409500	408500	123
509	20250211	100500	249082000	408500	407500	408500	407500	33
510	20250211	100400	235622000	407500	406500	407500	406500	65
511	20250211	100300	209183000	406500	407000	407000	406500	3
512	20250211	100200	207963000	406500	406000	406500	406000	12
513	20250211	100100	203090000	406500	406000	406500	406000	94
514	20250211	100000	164884000	406500	406500	406500	406500	50
515	20250211	095900	144559000	406500	406500	406500	406500	1
516	20250211	095800	144152500	406500	405500	406500	405500	19
517	20250211	095700	136438500	406000	406000	406000	406000	3
518	20250211	095600	135220500	406000	406000	406000	406000	4
519	20250211	095500	133596500	406500	406500	406500	406500	1
520	20250211	095400	133190000	406500	406500	406500	406500	3
521	20250211	095300	131970500	406500	406500	406500	406500	4
522	20250211	095200	130344500	406000	406000	406000	406000	0
523	20250211	095100	130344500	406000	406000	406000	406000	3
524	20250211	095000	129126500	407000	406000	407000	406000	6
525	20250211	094900	126687000	406500	406500	406500	406500	0
526	20250211	094800	126687000	406500	405500	406500	405500	4
527	20250211	094700	125062000	405500	406000	406000	405500	4
528	20250211	094600	123439500	406000	406000	406000	406000	2
529	20250211	094500	122627500	406000	406000	406000	406000	3
530	20250211	094400	121409500	406500	406500	406500	406500	0
531	20250211	094300	121409500	406500	406500	406500	406500	1
532	20250211	094200	121003000	407000	405500	407500	405500	28
533	20250211	094100	109643500	405500	405500	405500	405500	2
534	20250211	094000	108832500	404500	404500	404500	404500	0
535	20250211	093900	108832500	404500	403000	404500	403000	28
536	20250211	093800	97518000	403500	404500	404500	403500	33
537	20250211	093700	84187500	405000	406000	406000	405000	29
538	20250211	093600	72430000	406000	406500	406500	406000	22
539	20250211	093500	63490500	407500	407500	407500	407500	1
540	20250211	093400	63083000	407500	407500	407500	407500	0
541	20250211	093300	63083000	407500	407500	407500	407500	10
542	20250211	093200	59008000	408000	408000	408000	408000	13
543	20250211	093100	53704000	408500	408500	408500	408500	0
544	20250211	093000	53704000	408500	408000	408500	408000	3
545	20250211	092900	52479500	408000	408000	408000	408000	0
546	20250211	092800	52479500	408000	408000	408000	408000	0
547	20250211	092700	52479500	408000	407500	408000	407500	15
548	20250211	092600	46360000	407500	407500	407500	407500	0
549	20250211	092500	46360000	407500	407500	407500	407500	1
550	20250211	092400	45952500	407500	407500	407500	407500	0
551	20250211	092300	45952500	407500	407500	407500	407500	0
552	20250211	092200	45952500	407500	407500	407500	407500	0
553	20250211	092100	45952500	407500	407500	407500	407500	9
554	20250211	092000	42285000	407500	407500	407500	407500	9
555	20250211	091900	38617500	407500	407000	407500	407000	6
556	20250211	091800	36174500	407000	406500	407000	406500	33
557	20250211	091700	22746000	406000	406000	406000	406000	11
558	20250211	091600	18280000	406000	406000	406000	406000	5
559	20250211	091500	16250000	407000	407000	407000	407000	6
560	20250211	091400	13808000	407000	407000	407000	407000	1
561	20250211	091300	13401000	407000	407000	407000	407000	0
562	20250211	091200	13401000	407000	406500	407000	406500	8
563	20250211	091100	10145500	405500	405500	405500	405500	0
564	20250211	091000	10145500	405500	405500	405500	405500	0
565	20250211	090900	10145500	405500	405500	405500	405500	0
566	20250211	090800	10145500	405500	407000	407000	405500	6
567	20250211	090700	7710500	407000	407000	407000	407000	0
568	20250211	090600	7710500	407000	407000	407000	407000	3
569	20250211	090500	6489500	406000	406500	406500	406000	4
570	20250211	090400	4864500	406000	406000	406000	406000	0
571	20250211	090300	4864500	406000	405500	406000	405500	8
572	20250211	090200	1620000	405000	405000	405000	405000	0
573	20250211	090100	1620000	405000	405000	405000	405000	0
574	20250211	090000	1620000	405000	405000	405000	405000	3