KissMeData/160190/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203100	28681817300	40650	40650	40650	40650	7712
3	20250217	203000	28681817300	40650	40650	40650	40650	0
4	20250217	202900	28681817300	40650	40650	40650	40650	0
5	20250217	202800	28681817300	40650	40650	40650	40650	0
6	20250217	202700	28681817300	40650	40650	40650	40650	0
7	20250217	202600	28681817300	40650	40650	40650	40650	0
8	20250217	202500	28681817300	40650	40650	40650	40650	0
9	20250217	202400	28681817300	40650	40650	40650	40650	0
10	20250217	202300	28681817300	40650	40650	40650	40650	0
11	20250217	202200	28681817300	40650	40650	40650	40650	0
12	20250217	202100	28681817300	40650	40650	40650	40650	0
13	20250217	202000	28681817300	40650	40650	40650	40650	0
14	20250217	201900	28681817300	40650	40650	40650	40650	0
15	20250217	201800	28681817300	40650	40650	40650	40650	0
16	20250217	201700	28681817300	40650	40650	40650	40650	0
17	20250217	201600	28681817300	40650	40650	40650	40650	0
18	20250217	201500	28681817300	40650	40650	40650	40650	0
19	20250217	201400	28681817300	40650	40650	40650	40650	0
20	20250217	201300	28681817300	40650	40650	40650	40650	0
21	20250217	201200	28681817300	40650	40650	40650	40650	0
22	20250217	201100	28681817300	40650	40650	40650	40650	0
23	20250217	201000	28681817300	40650	40650	40650	40650	0
24	20250217	200900	28681817300	40650	40650	40650	40650	0
25	20250217	200800	28681817300	40650	40650	40650	40650	0
26	20250217	200700	28681817300	40650	40650	40650	40650	0
27	20250217	200600	28681817300	40650	40650	40650	40650	0
28	20250217	200500	28681817300	40650	40650	40650	40650	0
29	20250217	200400	28681817300	40650	40650	40650	40650	0
30	20250217	200300	28681817300	40650	40650	40650	40650	0
31	20250217	200200	28681817300	40650	40650	40650	40650	0
32	20250217	200100	28681817300	40650	40650	40650	40650	7712
33	20250217	200000	28681817300	40650	40650	40650	40650	0
34	20250217	195900	28681817300	40650	40650	40650	40650	0
35	20250217	195800	28681817300	40650	40650	40650	40650	0
36	20250217	195700	28681817300	40650	40650	40650	40650	0
37	20250217	195600	28681817300	40650	40650	40650	40650	0
38	20250217	195500	28681817300	40650	40650	40650	40650	0
39	20250217	195400	28681817300	40650	40650	40650	40650	0
40	20250217	195300	28681817300	40650	40650	40650	40650	0
41	20250217	195200	28681817300	40650	40650	40650	40650	0
42	20250217	195100	28681817300	40650	40650	40650	40650	0
43	20250217	195000	28681817300	40650	40650	40650	40650	0
44	20250217	194900	28681817300	40650	40650	40650	40650	0
45	20250217	194800	28681817300	40650	40650	40650	40650	0
46	20250217	194700	28681817300	40650	40650	40650	40650	0
47	20250217	194600	28681817300	40650	40650	40650	40650	0
48	20250217	194500	28681817300	40650	40650	40650	40650	0
49	20250217	194400	28681817300	40650	40650	40650	40650	0
50	20250217	194300	28681817300	40650	40650	40650	40650	0
51	20250217	194200	28681817300	40650	40650	40650	40650	0
52	20250217	194100	28681817300	40650	40650	40650	40650	0
53	20250217	194000	28681817300	40650	40650	40650	40650	0
54	20250217	193900	28681817300	40650	40650	40650	40650	0
55	20250217	193800	28681817300	40650	40650	40650	40650	0
56	20250217	193700	28681817300	40650	40650	40650	40650	0
57	20250217	193600	28681817300	40650	40650	40650	40650	0
58	20250217	193500	28681817300	40650	40650	40650	40650	0
59	20250217	193400	28681817300	40650	40650	40650	40650	0
60	20250217	193300	28681817300	40650	40650	40650	40650	0
61	20250217	193200	28681817300	40650	40650	40650	40650	0
62	20250217	193100	28681817300	40650	40650	40650	40650	7712
63	20250217	193000	28681817300	40650	40650	40650	40650	0
64	20250217	192900	28681817300	40650	40650	40650	40650	0
65	20250217	192800	28681817300	40650	40650	40650	40650	0
66	20250217	192700	28681817300	40650	40650	40650	40650	0
67	20250217	192600	28681817300	40650	40650	40650	40650	0
68	20250217	192500	28681817300	40650	40650	40650	40650	0
69	20250217	192400	28681817300	40650	40650	40650	40650	0
70	20250217	192300	28681817300	40650	40650	40650	40650	0
71	20250217	192200	28681817300	40650	40650	40650	40650	0
72	20250217	192100	28681817300	40650	40650	40650	40650	0
73	20250217	192000	28681817300	40650	40650	40650	40650	0
74	20250217	191900	28681817300	40650	40650	40650	40650	0
75	20250217	191800	28681817300	40650	40650	40650	40650	0
76	20250217	191700	28681817300	40650	40650	40650	40650	0
77	20250217	191600	28681817300	40650	40650	40650	40650	0
78	20250217	191500	28681817300	40650	40650	40650	40650	0
79	20250217	191400	28681817300	40650	40650	40650	40650	0
80	20250217	191300	28681817300	40650	40650	40650	40650	0
81	20250217	191200	28681817300	40650	40650	40650	40650	0
82	20250217	191100	28681817300	40650	40650	40650	40650	0
83	20250217	191000	28681817300	40650	40650	40650	40650	0
84	20250217	190900	28681817300	40650	40650	40650	40650	0
85	20250217	190800	28681817300	40650	40650	40650	40650	0
86	20250217	190700	28681817300	40650	40650	40650	40650	0
87	20250217	190600	28681817300	40650	40650	40650	40650	0
88	20250217	190500	28681817300	40650	40650	40650	40650	0
89	20250217	190400	28681817300	40650	40650	40650	40650	0
90	20250217	190300	28681817300	40650	40650	40650	40650	0
91	20250217	190200	28681817300	40650	40650	40650	40650	0
92	20250217	190100	28681817300	40650	40650	40650	40650	7712
93	20250217	190000	28681817300	40650	40650	40650	40650	0
94	20250217	185900	28681817300	40650	40650	40650	40650	0
95	20250217	185800	28681817300	40650	40650	40650	40650	0
96	20250217	185700	28681817300	40650	40650	40650	40650	0
97	20250217	185600	28681817300	40650	40650	40650	40650	0
98	20250217	185500	28681817300	40650	40650	40650	40650	0
99	20250217	185400	28681817300	40650	40650	40650	40650	0
100	20250217	185300	28681817300	40650	40650	40650	40650	0
101	20250217	185200	28681817300	40650	40650	40650	40650	0
102	20250217	185100	28681817300	40650	40650	40650	40650	0
103	20250217	185000	28681817300	40650	40650	40650	40650	0
104	20250217	184900	28681817300	40650	40650	40650	40650	0
105	20250217	184800	28681817300	40650	40650	40650	40650	0
106	20250217	184700	28681817300	40650	40650	40650	40650	0
107	20250217	184600	28681817300	40650	40650	40650	40650	0
108	20250217	184500	28681817300	40650	40650	40650	40650	0
109	20250217	184400	28681817300	40650	40650	40650	40650	0
110	20250217	184300	28681817300	40650	40650	40650	40650	0
111	20250217	184200	28681817300	40650	40650	40650	40650	0
112	20250217	184100	28681817300	40650	40650	40650	40650	0
113	20250217	184000	28681817300	40650	40650	40650	40650	0
114	20250217	183900	28681817300	40650	40650	40650	40650	0
115	20250217	183800	28681817300	40650	40650	40650	40650	0
116	20250217	183700	28681817300	40650	40650	40650	40650	0
117	20250217	183600	28681817300	40650	40650	40650	40650	0
118	20250217	183500	28681817300	40650	40650	40650	40650	0
119	20250217	183400	28681817300	40650	40650	40650	40650	0
120	20250217	183300	28681817300	40650	40650	40650	40650	0
121	20250217	183200	28681817300	40650	40650	40650	40650	0
122	20250217	183100	28681817300	40650	40650	40650	40650	7712
123	20250217	183000	28681817300	40650	40650	40650	40650	0
124	20250217	182900	28681817300	40650	40650	40650	40650	0
125	20250217	182800	28681817300	40650	40650	40650	40650	0
126	20250217	182700	28681817300	40650	40650	40650	40650	0
127	20250217	182600	28681817300	40650	40650	40650	40650	0
128	20250217	182500	28681817300	40650	40650	40650	40650	0
129	20250217	182400	28681817300	40650	40650	40650	40650	0
130	20250217	182300	28681817300	40650	40650	40650	40650	0
131	20250217	182200	28681817300	40650	40650	40650	40650	0
132	20250217	182100	28681817300	40650	40650	40650	40650	0
133	20250217	182000	28681817300	40650	40650	40650	40650	0
134	20250217	181900	28681817300	40650	40650	40650	40650	0
135	20250217	181800	28681817300	40650	40650	40650	40650	0
136	20250217	181700	28681817300	40650	40650	40650	40650	0
137	20250217	181600	28681817300	40650	40650	40650	40650	0
138	20250217	181500	28681817300	40650	40650	40650	40650	0
139	20250217	181400	28681817300	40650	40650	40650	40650	0
140	20250217	181300	28681817300	40650	40650	40650	40650	0
141	20250217	181200	28681817300	40650	40650	40650	40650	0
142	20250217	181100	28681817300	40650	40650	40650	40650	0
143	20250217	181000	28681817300	40650	40650	40650	40650	0
144	20250217	180900	28681817300	40650	40650	40650	40650	0
145	20250217	180800	28681817300	40650	40650	40650	40650	0
146	20250217	180700	28681817300	40650	40650	40650	40650	0
147	20250217	180600	28681817300	40650	40650	40650	40650	0
148	20250217	180500	28681817300	40650	40650	40650	40650	0
149	20250217	180400	28681817300	40650	40650	40650	40650	0
150	20250217	180300	28681817300	40650	40650	40650	40650	0
151	20250217	180200	28681817300	40650	40650	40650	40650	0
152	20250217	180100	28681817300	40650	40650	40650	40650	7712
153	20250217	180000	28681817300	40650	40650	40650	40650	0
154	20250217	175900	28681817300	40650	40650	40650	40650	0
155	20250217	175800	28681817300	40650	40650	40650	40650	0
156	20250217	175700	28681817300	40650	40650	40650	40650	0
157	20250217	175600	28681817300	40650	40650	40650	40650	0
158	20250217	175500	28681817300	40650	40650	40650	40650	0
159	20250217	175400	28681817300	40650	40650	40650	40650	0
160	20250217	175300	28681817300	40650	40650	40650	40650	0
161	20250217	175200	28681817300	40650	40650	40650	40650	0
162	20250217	175100	28681817300	40650	40650	40650	40650	0
163	20250217	175000	28681817300	40650	40650	40650	40650	0
164	20250217	174900	28681817300	40650	40650	40650	40650	0
165	20250217	174800	28681817300	40650	40650	40650	40650	0
166	20250217	174700	28681817300	40650	40650	40650	40650	0
167	20250217	174600	28681817300	40650	40650	40650	40650	0
168	20250217	174500	28681817300	40650	40650	40650	40650	0
169	20250217	174400	28681817300	40650	40650	40650	40650	0
170	20250217	174300	28681817300	40650	40650	40650	40650	0
171	20250217	174200	28681817300	40650	40650	40650	40650	0
172	20250217	174100	28681817300	40650	40650	40650	40650	0
173	20250217	174000	28681817300	40650	40650	40650	40650	0
174	20250217	173900	28681817300	40650	40650	40650	40650	0
175	20250217	173800	28681817300	40650	40650	40650	40650	0
176	20250217	173700	28681817300	40650	40650	40650	40650	0
177	20250217	173600	28681817300	40650	40650	40650	40650	0
178	20250217	173500	28681817300	40650	40650	40650	40650	0
179	20250217	173400	28681817300	40650	40650	40650	40650	0
180	20250217	173300	28681817300	40650	40650	40650	40650	0
181	20250217	173200	28681817300	40650	40650	40650	40650	0
182	20250217	173100	28681817300	40650	40650	40650	40650	7712
183	20250217	173000	28681817300	40650	40650	40650	40650	0
184	20250217	172900	28681817300	40650	40650	40650	40650	0
185	20250217	172800	28681817300	40650	40650	40650	40650	0
186	20250217	172700	28681817300	40650	40650	40650	40650	0
187	20250217	172600	28681817300	40650	40650	40650	40650	0
188	20250217	172500	28681817300	40650	40650	40650	40650	0
189	20250217	172400	28681817300	40650	40650	40650	40650	0
190	20250217	172300	28681817300	40650	40650	40650	40650	0
191	20250217	172200	28681817300	40650	40650	40650	40650	0
192	20250217	172100	28681817300	40650	40650	40650	40650	0
193	20250217	172000	28681817300	40650	40650	40650	40650	0
194	20250217	171900	28681817300	40650	40650	40650	40650	0
195	20250217	171800	28681817300	40650	40650	40650	40650	0
196	20250217	171700	28681817300	40650	40650	40650	40650	0
197	20250217	171600	28681817300	40650	40650	40650	40650	0
198	20250217	171500	28681817300	40650	40650	40650	40650	0
199	20250217	171400	28681817300	40650	40650	40650	40650	0
200	20250217	171300	28681817300	40650	40650	40650	40650	0
201	20250217	171200	28681817300	40650	40650	40650	40650	0
202	20250217	171100	28681817300	40650	40650	40650	40650	0
203	20250217	171000	28681817300	40650	40650	40650	40650	0
204	20250217	170900	28681817300	40650	40650	40650	40650	0
205	20250217	170800	28681817300	40650	40650	40650	40650	0
206	20250217	170700	28681817300	40650	40650	40650	40650	0
207	20250217	170600	28681817300	40650	40650	40650	40650	0
208	20250217	170500	28681817300	40650	40650	40650	40650	0
209	20250217	170400	28681817300	40650	40650	40650	40650	0
210	20250217	170300	28681817300	40650	40650	40650	40650	0
211	20250217	170200	28681817300	40650	40650	40650	40650	0
212	20250217	170100	28681817300	40650	40650	40650	40650	7712
213	20250217	170000	28681817300	40650	40650	40650	40650	0
214	20250217	165900	28681817300	40650	40650	40650	40650	0
215	20250217	165800	28681817300	40650	40650	40650	40650	0
216	20250217	165700	28681817300	40650	40650	40650	40650	0
217	20250217	165600	28681817300	40650	40650	40650	40650	0
218	20250217	165500	28681817300	40650	40650	40650	40650	0
219	20250217	165400	28681817300	40650	40650	40650	40650	0
220	20250217	165300	28681817300	40650	40650	40650	40650	0
221	20250217	165200	28681817300	40650	40650	40650	40650	0
222	20250217	165100	28681817300	40650	40650	40650	40650	0
223	20250217	165000	28681817300	40650	40650	40650	40650	0
224	20250217	164900	28681817300	40650	40650	40650	40650	0
225	20250217	164800	28681817300	40650	40650	40650	40650	0
226	20250217	164700	28681817300	40650	40650	40650	40650	0
227	20250217	164600	28681817300	40650	40650	40650	40650	0
228	20250217	164500	28681817300	40650	40650	40650	40650	0
229	20250217	164400	28681817300	40650	40650	40650	40650	0
230	20250217	164300	28681817300	40650	40650	40650	40650	0
231	20250217	164200	28681817300	40650	40650	40650	40650	0
232	20250217	164100	28681817300	40650	40650	40650	40650	0
233	20250217	164000	28681817300	40650	40650	40650	40650	0
234	20250217	163900	28681817300	40650	40650	40650	40650	0
235	20250217	163800	28681817300	40650	40650	40650	40650	0
236	20250217	163700	28681817300	40650	40650	40650	40650	0
237	20250217	163600	28681817300	40650	40650	40650	40650	0
238	20250217	163500	28681817300	40650	40650	40650	40650	0
239	20250217	163400	28681817300	40650	40650	40650	40650	0
240	20250217	163300	28681817300	40650	40650	40650	40650	0
241	20250217	163200	28681817300	40650	40650	40650	40650	0
242	20250217	163100	28681817300	40650	40650	40650	40650	7712
243	20250217	163000	28681817300	40650	40650	40650	40650	0
244	20250217	162900	28681817300	40650	40650	40650	40650	0
245	20250217	162800	28681817300	40650	40650	40650	40650	0
246	20250217	162700	28681817300	40650	40650	40650	40650	0
247	20250217	162600	28681817300	40650	40650	40650	40650	0
248	20250217	162500	28681817300	40650	40650	40650	40650	0
249	20250217	162400	28681817300	40650	40650	40650	40650	0
250	20250217	162300	28681817300	40650	40650	40650	40650	0
251	20250217	162200	28681817300	40650	40650	40650	40650	0
252	20250217	162100	28681817300	40650	40650	40650	40650	0
253	20250217	162000	28681817300	40650	40650	40650	40650	0
254	20250217	161900	28681817300	40650	40650	40650	40650	0
255	20250217	161800	28681817300	40650	40650	40650	40650	0
256	20250217	161700	28681817300	40650	40650	40650	40650	0
257	20250217	161600	28681817300	40650	40650	40650	40650	0
258	20250217	161500	28681817300	40650	40650	40650	40650	0
259	20250217	161400	28681817300	40650	40650	40650	40650	0
260	20250217	161300	28681817300	40650	40650	40650	40650	0
261	20250217	161200	28681817300	40650	40650	40650	40650	0
262	20250217	161100	28681817300	40650	40650	40650	40650	0
263	20250217	161000	28681817300	40650	40650	40650	40650	0
264	20250217	160900	28681817300	40650	40650	40650	40650	0
265	20250217	160800	28681817300	40650	40650	40650	40650	0
266	20250217	160700	28681817300	40650	40650	40650	40650	0
267	20250217	160600	28681817300	40650	40650	40650	40650	0
268	20250217	160500	28681817300	40650	40650	40650	40650	0
269	20250217	160400	28681817300	40650	40650	40650	40650	0
270	20250217	160300	28681817300	40650	40650	40650	40650	0
271	20250217	160200	28681817300	40650	40650	40650	40650	0
272	20250217	160100	28681817300	40650	40650	40650	40650	7712
273	20250217	160000	28681817300	40650	40650	40650	40650	0
274	20250217	155900	28681817300	40650	40650	40650	40650	0
275	20250217	155800	28681817300	40650	40650	40650	40650	0
276	20250217	155700	28681817300	40650	40650	40650	40650	0
277	20250217	155600	28681817300	40650	40650	40650	40650	0
278	20250217	155500	28681817300	40650	40650	40650	40650	0
279	20250217	155400	28681817300	40650	40650	40650	40650	0
280	20250217	155300	28681817300	40650	40650	40650	40650	0
281	20250217	155200	28681817300	40650	40650	40650	40650	0
282	20250217	155100	28681817300	40650	40650	40650	40650	0
283	20250217	155000	28681817300	40650	40650	40650	40650	0
284	20250217	154900	28681817300	40650	40650	40650	40650	0
285	20250217	154800	28681817300	40650	40650	40650	40650	0
286	20250217	154700	28681817300	40650	40650	40650	40650	0
287	20250217	154600	28681817300	40650	40650	40650	40650	0
288	20250217	154500	28681817300	40650	40650	40650	40650	0
289	20250217	154400	28681817300	40650	40650	40650	40650	0
290	20250217	154300	28681817300	40650	40650	40650	40650	0
291	20250217	154200	28681817300	40650	40650	40650	40650	0
292	20250217	154100	28681817300	40650	40650	40650	40650	0
293	20250217	154000	28681817300	40650	40650	40650	40650	0
294	20250217	153900	28681817300	40650	40650	40650	40650	0
295	20250217	153800	28681817300	40650	40650	40650	40650	0
296	20250217	153700	28681817300	40650	40650	40650	40650	0
297	20250217	153600	28681817300	40650	40650	40650	40650	0
298	20250217	153500	28681817300	40650	40650	40650	40650	0
299	20250217	153400	28681817300	40650	40650	40650	40650	0
300	20250217	153300	28681817300	40650	40650	40650	40650	0
301	20250217	153200	28681817300	40650	40650	40650	40650	0
302	20250217	153100	28681817300	40650	40650	40650	40650	7712
303	20250217	153000	28681817300	40650	40650	40650	40650	7712
304	20250217	152900	28368324500	40750	40750	40750	40750	0
305	20250217	152800	28368324500	40750	40750	40750	40750	0
306	20250217	152700	28368324500	40750	40750	40750	40750	0
307	20250217	152600	28368324500	40750	40750	40750	40750	0
308	20250217	152500	28368324500	40750	40750	40750	40750	0
309	20250217	152400	28368324500	40750	40750	40750	40750	0
310	20250217	152300	28368324500	40750	40750	40750	40750	0
311	20250217	152200	28368324500	40750	40750	40750	40750	0
312	20250217	152100	28368324500	40750	40750	40750	40750	0
313	20250217	152000	28368324500	40750	40750	40750	40750	0
314	20250217	151900	28368324500	40750	40650	40800	40600	2486
315	20250217	151800	28267228250	40700	40700	40750	40650	1682
316	20250217	151700	28198773400	40700	40750	40800	40700	2462
317	20250217	151600	28098522100	40750	40700	40750	40650	1038
318	20250217	151500	28056270850	40700	40700	40750	40650	1463
319	20250217	151400	27996732850	40650	40700	40700	40650	387
320	20250217	151300	27980985900	40650	40600	40650	40600	1240
321	20250217	151200	27930592850	40600	40500	40600	40500	779
322	20250217	151100	27898998550	40500	40550	40550	40500	292
323	20250217	151000	27887158800	40500	40550	40550	40500	290
324	20250217	150900	27875405000	40500	40500	40550	40450	1635
325	20250217	150800	27809186450	40500	40500	40500	40450	337
326	20250217	150700	27795541850	40450	40550	40550	40450	660
327	20250217	150600	27768808050	40500	40450	40550	40450	331
328	20250217	150500	27755401550	40450	40500	40500	40450	203
329	20250217	150400	27747187150	40500	40500	40550	40500	247
330	20250217	150300	27737182200	40500	40550	40550	40500	528
331	20250217	150200	27715793300	40500	40400	40500	40350	611
332	20250217	150100	27691102150	40350	40400	40400	40350	805
333	20250217	150000	27658617950	40350	40450	40500	40350	1875
334	20250217	145900	27582856200	40400	40400	40450	40400	497
335	20250217	145800	27562776950	40400	40450	40450	40400	1619
336	20250217	145700	27497326100	40450	40500	40500	40450	262
337	20250217	145600	27486719350	40500	40500	40500	40450	571
338	20250217	145500	27463596900	40500	40500	40550	40450	348
339	20250217	145400	27449511750	40450	40450	40500	40450	275
340	20250217	145300	27438380400	40500	40550	40550	40500	231
341	20250217	145200	27429023000	40550	40500	40550	40500	919
342	20250217	145100	27391802300	40500	40600	40600	40500	911
343	20250217	145000	27354858000	40600	40600	40600	40550	430
344	20250217	144900	27337401500	40600	40600	40650	40600	394
345	20250217	144800	27321404150	40600	40700	40700	40600	380
346	20250217	144700	27305956150	40700	40550	40700	40550	1040
347	20250217	144600	27263695400	40600	40650	40700	40550	1081
348	20250217	144500	27219803300	40650	40550	40650	40550	1328
349	20250217	144400	27165874250	40600	40550	40600	40550	419
350	20250217	144300	27148882000	40600	40700	40700	40600	268
351	20250217	144200	27137988750	40650	40500	40650	40500	1257
352	20250217	144100	27086972200	40500	40450	40550	40400	177
353	20250217	144000	27079805450	40450	40400	40500	40350	1911
354	20250217	143900	27002513500	40350	40400	40450	40350	342
355	20250217	143800	26988695700	40400	40450	40450	40400	460
356	20250217	143700	26970110600	40400	40400	40550	40400	347
357	20250217	143600	26956083900	40400	40450	40500	40400	504
358	20250217	143500	26935714350	40450	40450	40450	40450	30
359	20250217	143400	26934500850	40450	40400	40450	40350	414
360	20250217	143300	26917775550	40350	40400	40400	40350	804
361	20250217	143200	26885332300	40400	40400	40500	40400	685
362	20250217	143100	26857656950	40400	40550	40550	40400	804
363	20250217	143000	26825123750	40550	40500	40600	40500	212
364	20250217	142900	26816526700	40550	40500	40550	40500	40
365	20250217	142800	26814904800	40500	40500	40550	40500	986
366	20250217	142700	26774965250	40500	40500	40550	40500	416
367	20250217	142600	26758115100	40550	40550	40600	40500	128
368	20250217	142500	26752922350	40650	40550	40650	40550	633
369	20250217	142400	26727222000	40550	40650	40650	40550	47
370	20250217	142300	26725313050	40650	40600	40650	40550	679
371	20250217	142200	26697777700	40600	40700	40750	40600	955
372	20250217	142100	26658987000	40700	40650	40700	40600	423
373	20250217	142000	26641786200	40650	40650	40650	40650	241
374	20250217	141900	26631989550	40650	40650	40700	40600	1216
375	20250217	141800	26582518000	40650	40650	40750	40650	142
376	20250217	141700	26576740550	40700	40700	40750	40700	990
377	20250217	141600	26536434250	40750	40600	40750	40550	1025
378	20250217	141500	26494765600	40600	40550	40600	40450	601
379	20250217	141400	26470428550	40550	40500	40550	40500	218
380	20250217	141300	26461593850	40500	40500	40500	40500	217
381	20250217	141200	26452805350	40500	40450	40500	40400	123
382	20250217	141100	26447826450	40450	40450	40450	40400	390
383	20250217	141000	26432062000	40450	40450	40450	40400	36
384	20250217	140900	26430605900	40450	40450	40500	40400	206
385	20250217	140800	26422275950	40400	40500	40550	40400	1003
386	20250217	140700	26381666950	40550	40450	40550	40450	498
387	20250217	140600	26361488850	40450	40400	40450	40350	131
388	20250217	140500	26356194200	40400	40400	40400	40350	614
389	20250217	140400	26331388650	40400	40350	40400	40350	304
390	20250217	140300	26319122150	40350	40350	40400	40350	145
391	20250217	140200	26313271300	40350	40400	40450	40350	594
392	20250217	140100	26289274800	40450	40400	40450	40400	100
393	20250217	140000	26285234050	40400	40450	40500	40400	795
394	20250217	135900	26253087650	40500	40500	40500	40450	152
395	20250217	135800	26246934950	40500	40500	40500	40500	265
396	20250217	135700	26236202450	40500	40500	40550	40450	399
397	20250217	135600	26220043200	40500	40400	40500	40400	166
398	20250217	135500	26213326350	40400	40400	40450	40400	242
399	20250217	135400	26203545700	40400	40500	40500	40400	213
400	20250217	135300	26194930300	40500	40500	40500	40450	99
401	20250217	135200	26190924650	40450	40400	40500	40400	365
402	20250217	135100	26176173000	40550	40550	40600	40400	1276
403	20250217	135000	26124459250	40550	40450	40600	40450	620
404	20250217	134900	26099316400	40450	40550	40550	40450	131
405	20250217	134800	26094014950	40550	40650	40650	40450	878
406	20250217	134700	26058478500	40650	40550	40650	40500	316
407	20250217	134600	26045662350	40550	40500	40550	40500	623
408	20250217	134500	26020411950	40500	40450	40500	40400	390
409	20250217	134400	26004638350	40450	40500	40500	40450	140
410	20250217	134300	25998973100	40500	40500	40500	40500	107
411	20250217	134200	25994639600	40500	40550	40550	40500	1410
412	20250217	134100	25937470200	40550	40550	40550	40500	162
413	20250217	134000	25930905750	40500	40450	40550	40400	834
414	20250217	133900	25897162100	40400	40400	40400	40400	83
415	20250217	133800	25893808900	40400	40350	40400	40300	143
416	20250217	133700	25888038650	40300	40350	40400	40300	247
417	20250217	133600	25878073050	40300	40300	40450	40300	78
418	20250217	133500	25874928500	40300	40250	40300	40200	46
419	20250217	133400	25873077700	40250	40200	40250	40200	177
420	20250217	133300	25865960350	40200	40250	40250	40200	381
421	20250217	133200	25850625500	40250	40300	40300	40250	434
422	20250217	133100	25833156950	40300	40400	40450	40300	842
423	20250217	133000	25799198100	40400	40500	40550	40350	736
424	20250217	132900	25769428850	40450	40400	40550	40400	357
425	20250217	132800	25754988900	40350	40250	40350	40250	832
426	20250217	132700	25721467400	40300	40250	40300	40250	261
427	20250217	132600	25710956050	40250	40300	40300	40250	418
428	20250217	132500	25694119700	40300	40300	40350	40300	743
429	20250217	132400	25664173050	40300	40400	40450	40300	557
430	20250217	132300	25641693050	40400	40450	40450	40400	397
431	20250217	132200	25625653700	40450	40450	40450	40400	249
432	20250217	132100	25615584250	40500	40450	40500	40450	629
433	20250217	132000	25590140800	40400	40450	40450	40400	355
434	20250217	131900	25575782300	40500	40500	40500	40450	407
435	20250217	131800	25559317750	40450	40600	40600	40450	2044
436	20250217	131700	25476495600	40600	40600	40600	40550	346
437	20250217	131600	25462451650	40650	40650	40750	40500	517
438	20250217	131500	25441431750	40550	40700	40700	40550	1134
439	20250217	131400	25395330750	40750	40700	40750	40700	296
440	20250217	131300	25383283500	40700	40600	40700	40600	866
441	20250217	131200	25348053950	40650	40600	40700	40550	357
442	20250217	131100	25333553850	40650	40650	40650	40600	277
443	20250217	131000	25322299050	40700	40650	40700	40600	111
444	20250217	130900	25317785500	40600	40600	40650	40550	797
445	20250217	130800	25285454800	40650	40650	40650	40550	298
446	20250217	130700	25273362150	40650	40700	40700	40600	486
447	20250217	130600	25253614800	40700	40850	40900	40700	2360
448	20250217	130500	25157296200	40850	40950	40950	40850	606
449	20250217	130400	25132532900	40900	40950	41000	40850	1110
450	20250217	130300	25087117300	41000	40950	41000	40900	640
451	20250217	130200	25060912700	40900	40950	41000	40900	1759
452	20250217	130100	24988825800	40950	41000	41000	40900	138
453	20250217	130000	24983170900	41000	40950	41000	40900	489
454	20250217	125900	24963153300	40950	40900	40950	40900	555
455	20250217	125800	24940448350	40900	40850	41000	40850	170
456	20250217	125700	24933498750	40850	41000	41100	40800	4754
457	20250217	125600	24738567950	41000	40900	41000	40850	1522
458	20250217	125500	24676234700	40850	40800	40900	40800	1289
459	20250217	125400	24623559900	40800	40900	40950	40800	1769
460	20250217	125300	24551288200	40900	41000	41000	40900	1535
461	20250217	125200	24488418100	41000	41000	41000	40950	868
462	20250217	125100	24452862850	41000	40950	41000	40950	1551
463	20250217	125000	24389284150	40950	40850	40950	40800	3537
464	20250217	124900	24244638900	40850	40650	40850	40600	881
465	20250217	124800	24208763600	40650	40600	40650	40600	80
466	20250217	124700	24205511900	40600	40600	40650	40600	83
467	20250217	124600	24202142050	40600	40600	40650	40550	309
468	20250217	124500	24189596750	40600	40600	40600	40550	255
469	20250217	124400	24179245000	40600	40600	40600	40600	322
470	20250217	124300	24166171800	40600	40600	40650	40550	309
471	20250217	124200	24153623400	40600	40550	40600	40550	1015
472	20250217	124100	24112419250	40500	40400	40550	40400	2313
473	20250217	124000	24018806950	40400	40450	40450	40400	436
474	20250217	123900	24001192000	40450	40400	40450	40400	657
475	20250217	123800	23974648400	40450	40500	40500	40450	284
476	20250217	123700	23963158800	40450	40450	40500	40450	52
477	20250217	123600	23961055250	40450	40450	40500	40450	141
478	20250217	123500	23955346050	40500	40450	40500	40450	378
479	20250217	123400	23940054450	40450	40500	40550	40450	179
480	20250217	123300	23932802650	40500	40550	40550	40500	92
481	20250217	123200	23929076100	40550	40500	40550	40450	204
482	20250217	123100	23920818050	40450	40450	40450	40450	22
483	20250217	123000	23919928150	40500	40500	40500	40450	171
484	20250217	122900	23913007250	40500	40500	40600	40500	379
485	20250217	122800	23897652500	40500	40500	40550	40450	275
486	20250217	122700	23886509900	40500	40450	40500	40450	821
487	20250217	122600	23853299950	40500	40550	40550	40500	376
488	20250217	122500	23838071350	40550	40550	40550	40500	151
489	20250217	122400	23831951400	40550	40550	40600	40500	1541
490	20250217	122300	23769494650	40550	40600	40600	40550	782
491	20250217	122200	23737753900	40600	40550	40600	40500	438
492	20250217	122100	23719999200	40500	40600	40650	40500	521
493	20250217	122000	23698885350	40600	40550	40600	40500	356
494	20250217	121900	23684447600	40550	40650	40650	40500	648
495	20250217	121800	23658143450	40650	40750	40750	40650	1268
496	20250217	121700	23606538650	40700	40700	40750	40700	196
497	20250217	121600	23598558500	40750	40600	40750	40600	366
498	20250217	121500	23583658200	40750	40700	40750	40600	756
499	20250217	121400	23552946250	40600	40750	40750	40600	342
500	20250217	121300	23539032850	40750	40700	40800	40700	665
501	20250217	121200	23511953500	40800	40750	40800	40750	846
502	20250217	121100	23477460200	40750	40800	40800	40750	154
503	20250217	121000	23471179350	40800	40750	40800	40750	801
504	20250217	120900	23438517600	40750	40750	40800	40700	429
505	20250217	120800	23421037050	40750	40750	40750	40700	288
506	20250217	120700	23409312250	40750	40750	40800	40700	496
507	20250217	120600	23389100950	40750	40800	40800	40700	1217
508	20250217	120500	23339536300	40800	40750	40800	40750	637
509	20250217	120400	23313561900	40700	40800	40800	40700	1036
510	20250217	120300	23271330050	40800	40800	40850	40800	421
511	20250217	120200	23254148200	40850	40800	40850	40800	354
512	20250217	120100	23239695100	40750	40750	40900	40650	2730
513	20250217	120000	23128393150	40750	40700	40750	40700	402
514	20250217	115900	23112028450	40700	40750	40750	40700	594
515	20250217	115800	23087839750	40650	40550	40750	40500	944
516	20250217	115700	23049456000	40650	40550	40650	40500	991
517	20250217	115600	23009233450	40500	40500	40550	40450	676
518	20250217	115500	22981853900	40450	40300	40450	40300	569
519	20250217	115400	22958886350	40300	40400	40450	40300	355
520	20250217	115300	22944567900	40450	40550	40550	40300	772
521	20250217	115200	22913384100	40400	40400	40550	40400	241
522	20250217	115100	22903632300	40400	40550	40600	40400	4059
523	20250217	115000	22739300200	40500	40500	40550	40500	173
524	20250217	114900	22732292450	40500	40500	40550	40450	346
525	20250217	114800	22718279100	40500	40450	40500	40450	463
526	20250217	114700	22699530600	40400	40400	40500	40400	363
527	20250217	114600	22684854950	40500	40400	40500	40400	700
528	20250217	114500	22656538350	40450	40500	40500	40450	847
529	20250217	114400	22622243000	40550	40500	40550	40500	717
530	20250217	114300	22593184500	40450	40400	40500	40400	390
531	20250217	114200	22577405150	40400	40400	40450	40350	418
532	20250217	114100	22560501950	40400	40400	40400	40350	213
533	20250217	114000	22551902450	40400	40350	40400	40350	555
534	20250217	113900	22529489950	40350	40250	40350	40150	820
535	20250217	113800	22496471200	40300	40250	40350	40100	392
536	20250217	113700	22480680450	40300	40250	40300	40200	1135
537	20250217	113600	22434979200	40250	40200	40300	40200	507
538	20250217	113500	22414565050	40050	40100	40150	40000	918
539	20250217	113400	22377775050	40150	40100	40150	40050	111
540	20250217	113300	22373319600	40100	40000	40150	40000	958
541	20250217	113200	22334874800	40000	39800	40000	39800	1039
542	20250217	113100	22293350000	39900	39900	39900	39800	832
543	20250217	113000	22260194850	39950	39800	39950	39800	983
544	20250217	112900	22220981800	39900	39700	39900	39700	1383
545	20250217	112800	22165985500	39700	39900	39900	39700	1289
546	20250217	112700	22114654900	39900	40000	40000	39900	1947
547	20250217	112600	22036916800	40000	40000	40050	40000	712
548	20250217	112500	22008434400	40050	40050	40050	40000	283
549	20250217	112400	21997107600	40050	40050	40100	40000	431
550	20250217	112300	21979846650	40000	40000	40150	40000	694
551	20250217	112200	21952041650	40050	40250	40250	40000	709
552	20250217	112100	21923640050	40100	40300	40350	40100	1305
553	20250217	112000	21871051300	40250	40150	40300	40150	968
554	20250217	111900	21832132300	40150	40200	40200	40150	291
555	20250217	111800	21820446450	40200	40150	40200	40100	403
556	20250217	111700	21804265800	40150	40150	40200	40150	1071
557	20250217	111600	21761265000	40450	40000	40450	40000	1149
558	20250217	111500	21715201600	40000	40000	40050	39950	2507
559	20250217	111400	21614919450	40000	40350	40350	40000	6713
560	20250217	111300	21345483350	40350	40300	40400	40300	388
561	20250217	111200	21329833850	40300	40250	40300	40250	344
562	20250217	111100	21315977450	40250	40250	40300	40200	749
563	20250217	111000	21285829550	40250	40350	40350	40250	1791
564	20250217	110900	21213680150	40550	40300	40550	40300	787
565	20250217	110800	21181891450	40550	40350	40600	40300	514
566	20250217	110700	21161073400	40350	40350	40350	40350	225
567	20250217	110600	21151994650	40350	40450	40450	40350	644
568	20250217	110500	21125976250	40450	40500	40500	40400	230
569	20250217	110400	21116670750	40450	40400	40600	40400	715
570	20250217	110300	21087752900	40450	40450	40450	40300	3767
571	20250217	110200	20935595000	40400	40550	40550	40400	1093
572	20250217	110100	20891324650	40500	40550	40550	40400	215
573	20250217	110000	20882619550	40550	40400	40550	40400	748
574	20250217	105900	20852369850	40400	40350	40450	40350	465
575	20250217	105800	20833584800	40350	40200	40350	40200	807
576	20250217	105700	20801081650	40200	40250	40250	40200	1288
577	20250217	105600	20749262750	40250	40350	40350	40200	1223
578	20250217	105500	20700009550	40350	40450	40450	40350	669
579	20250217	105400	20672992750	40400	40500	40550	40400	882
580	20250217	105300	20637299250	40550	40550	40550	40500	306
581	20250217	105200	20624892100	40600	40650	40650	40550	883
582	20250217	105100	20589038150	40650	40550	40650	40500	523
583	20250217	105000	20567825550	40600	40650	40650	40550	504
584	20250217	104900	20547364450	40600	40700	40750	40600	914
585	20250217	104800	20510168800	40700	40700	40750	40700	656
586	20250217	104700	20483448950	40700	40700	40750	40600	368
587	20250217	104600	20468488150	40750	40750	40750	40700	1490
588	20250217	104500	20407800600	40800	40650	40800	40550	996
589	20250217	104400	20367230650	40600	40500	40700	40500	2312
590	20250217	104300	20273456750	40450	40500	40500	40400	520
591	20250217	104200	20252413900	40450	40450	40500	40350	850
592	20250217	104100	20218049800	40400	40400	40400	40350	491
593	20250217	104000	20198220200	40400	40300	40500	40300	959
594	20250217	103900	20159481950	40300	40300	40500	40250	1274
595	20250217	103800	20108125400	40300	40300	40550	40200	3716
596	20250217	103700	19958439100	40300	40600	40600	40250	4797
597	20250217	103600	19764516400	40550	40700	40750	40550	1796
598	20250217	103500	19691474650	40750	40700	40800	40700	2973
599	20250217	103400	19570442150	40750	40700	40800	40700	1697
600	20250217	103300	19501340000	40700	40900	41000	40700	5899
601	20250217	103200	19260502850	40900	40800	40950	40750	2280
602	20250217	103100	19167309700	40800	41450	41450	40750	6765
603	20250217	103000	18888754000	41450	41200	41450	41200	7936
604	20250217	102900	18560268350	41200	41200	41400	41150	8965
605	20250217	102800	18189842750	41150	41100	41350	41100	11291
606	20250217	102700	17724250400	41100	40800	41100	40750	13347
607	20250217	102600	17177803000	40800	40800	40800	40700	1906
608	20250217	102500	17100052250	40650	40550	40800	40400	6119
609	20250217	102400	16851415950	40550	40500	40550	40450	1143
610	20250217	102300	16805108650	40450	40400	40500	40400	950
611	20250217	102200	16766701700	40350	40500	40500	40350	672
612	20250217	102100	16739517250	40500	40300	40500	40300	1531
613	20250217	102000	16677644100	40300	40200	40400	40050	2389
614	20250217	101900	16581597600	40150	40400	40450	40150	1896
615	20250217	101800	16505093550	40400	40500	40550	40400	1818
616	20250217	101700	16431525650	40500	40600	40650	40450	2156
617	20250217	101600	16344087450	40600	40650	40700	40550	2598
618	20250217	101500	16238519900	40700	40600	40700	40600	3210
619	20250217	101400	16108018500	40550	40450	40600	40450	1013
620	20250217	101300	16066988500	40500	40350	40500	40350	1086
621	20250217	101200	16023067600	40300	40200	40300	40000	4276
622	20250217	101100	15851511000	40200	40500	40500	40200	3126
623	20250217	101000	15725524800	40500	40650	40650	40500	1718
624	20250217	100900	15655768550	40650	40700	40700	40650	2877
625	20250217	100800	15538735000	40650	40550	40700	40450	3335
626	20250217	100700	15403457950	40550	40450	40550	40300	5803
627	20250217	100600	15168910100	40450	40650	40650	40400	2634
628	20250217	100500	15062104950	40650	40700	40750	40500	5014
629	20250217	100400	14858494950	40700	40700	40800	40650	7710
630	20250217	100300	14544370200	40700	40650	40750	40600	4311
631	20250217	100200	14369062700	40650	40350	40650	40350	5903
632	20250217	100100	14129427200	40350	40550	40600	40350	5342
633	20250217	100000	13913103150	40550	40500	40600	40450	7836
634	20250217	095900	13595614700	40450	40400	40450	40350	2774
635	20250217	095800	13483532950	40400	40350	40450	40200	6686
636	20250217	095700	13213922700	40350	40400	40450	40200	7839
637	20250217	095600	12897491350	40350	40200	40400	40050	18382
638	20250217	095500	12157349200	40200	40050	40200	40000	4250
639	20250217	095400	11986898300	40050	40050	40100	40000	3343
640	20250217	095300	11852882750	40050	39950	40100	39950	3246
641	20250217	095200	11722984800	39950	40000	40000	39750	852
642	20250217	095100	11689073100	39950	39950	40050	39850	1430
643	20250217	095000	11631994750	40000	39950	40000	39750	3112
644	20250217	094900	11508022150	40000	40100	40100	39900	5138
645	20250217	094800	11302333800	40100	40000	40100	39900	5163
646	20250217	094700	11095666150	40000	40000	40050	39950	4530
647	20250217	094600	10914437150	40000	39800	40000	39700	3497
648	20250217	094500	10774968550	39800	39500	39800	39500	1310
649	20250217	094400	10723055450	39500	39400	39500	39400	2376
650	20250217	094300	10629376700	39400	39200	39450	39150	788
651	20250217	094200	10598402200	39200	39250	39350	39200	1033
652	20250217	094100	10557875050	39250	39250	39300	39200	2339
653	20250217	094000	10466044150	39250	39400	39500	39200	3578
654	20250217	093900	10325503200	39500	39450	39600	39350	2946
655	20250217	093800	10209255900	39450	39300	39450	39300	2132
656	20250217	093700	10125186050	39300	39450	39450	39250	1306
657	20250217	093600	10073761600	39450	39750	39750	39400	1331
658	20250217	093500	10021158750	39750	39250	39750	39200	1560
659	20250217	093400	9959637850	39200	39200	39300	39150	2799
660	20250217	093300	9849956700	39250	39450	39500	39200	7977
661	20250217	093200	9536317050	39450	39800	39800	39450	2061
662	20250217	093100	9454655950	39800	39800	40000	39750	1049
663	20250217	093000	9412844700	39800	39800	40000	39550	1891
664	20250217	092900	9337487850	39800	39450	39800	39400	2164
665	20250217	092800	9252058200	39500	39500	39900	39350	2888
666	20250217	092700	9137763600	39600	40100	40200	39400	5960
667	20250217	092600	8900159900	40150	40050	40200	40000	7502
668	20250217	092500	8599135150	40100	39700	40100	39700	10773
669	20250217	092400	8168865350	39700	39600	39750	39500	2872
670	20250217	092300	8055044600	39650	39850	39850	39600	2349
671	20250217	092200	7961773500	39750	39650	39900	39600	3279
672	20250217	092100	7831295650	39650	39400	39750	39300	3628
673	20250217	092000	7687781800	39350	39650	39700	39000	3614
674	20250217	091900	7545339650	39700	39550	39750	39500	3360
675	20250217	091800	7412201700	39500	39400	39700	39400	3978
676	20250217	091700	7254952500	39400	39250	39600	39250	1996
677	20250217	091600	7176339850	39250	38700	39250	38700	3146
678	20250217	091500	7053452700	38700	38650	38900	38550	2781
679	20250217	091400	6945832850	38650	39000	39000	38650	8109
680	20250217	091300	6630973350	38950	38550	39000	38550	4879
681	20250217	091200	6441868500	38550	39000	39050	38050	11803
682	20250217	091100	5986261700	39000	39450	39500	38850	11822
683	20250217	091000	5524174350	39500	39550	39600	39500	6402
684	20250217	090900	5271086550	39500	39700	39700	39500	5379
685	20250217	090800	5058176150	39700	39800	39800	39600	4924
686	20250217	090700	4862937300	39750	39700	39850	39550	7555
687	20250217	090600	4562689850	39750	40100	40200	39600	11584
688	20250217	090500	4099313250	40100	39150	40100	39050	13767
689	20250217	090400	3551263950	39150	39950	40000	39100	13821
690	20250217	090300	3004668000	39950	40000	40050	39550	14080
691	20250217	090200	2443150250	39900	39700	40000	39200	19413
692	20250217	090100	1674410000	39700	39250	40200	39000	22830
693	20250217	090000	764588450	39300	38350	39750	38050	19595