KissMeData/047810/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	193200	68768375000	49850	49850	49850	49850	35900
3	20250211	193100	68768375000	49850	49850	49850	49850	0
4	20250211	193000	68768375000	49850	49850	49850	49850	0
5	20250211	192900	68768375000	49850	49850	49850	49850	0
6	20250211	192800	68768375000	49850	49850	49850	49850	0
7	20250211	192700	68768375000	49850	49850	49850	49850	0
8	20250211	192600	68768375000	49850	49850	49850	49850	0
9	20250211	192500	68768375000	49850	49850	49850	49850	0
10	20250211	192400	68768375000	49850	49850	49850	49850	0
11	20250211	192300	68768375000	49850	49850	49850	49850	0
12	20250211	192200	68768375000	49850	49850	49850	49850	0
13	20250211	192100	68768375000	49850	49850	49850	49850	0
14	20250211	192000	68768375000	49850	49850	49850	49850	0
15	20250211	191900	68768375000	49850	49850	49850	49850	0
16	20250211	191800	68768375000	49850	49850	49850	49850	0
17	20250211	191700	68768375000	49850	49850	49850	49850	0
18	20250211	191600	68768375000	49850	49850	49850	49850	0
19	20250211	191500	68768375000	49850	49850	49850	49850	0
20	20250211	191400	68768375000	49850	49850	49850	49850	0
21	20250211	191300	68768375000	49850	49850	49850	49850	0
22	20250211	191200	68768375000	49850	49850	49850	49850	0
23	20250211	191100	68768375000	49850	49850	49850	49850	0
24	20250211	191000	68768375000	49850	49850	49850	49850	0
25	20250211	190900	68768375000	49850	49850	49850	49850	0
26	20250211	190800	68768375000	49850	49850	49850	49850	0
27	20250211	190700	68768375000	49850	49850	49850	49850	0
28	20250211	190600	68768375000	49850	49850	49850	49850	0
29	20250211	190500	68768375000	49850	49850	49850	49850	0
30	20250211	190400	68768375000	49850	49850	49850	49850	0
31	20250211	190300	68768375000	49850	49850	49850	49850	0
32	20250211	190200	68768375000	49850	49850	49850	49850	35900
33	20250211	190100	68768375000	49850	49850	49850	49850	0
34	20250211	190000	68768375000	49850	49850	49850	49850	0
35	20250211	185900	68768375000	49850	49850	49850	49850	0
36	20250211	185800	68768375000	49850	49850	49850	49850	0
37	20250211	185700	68768375000	49850	49850	49850	49850	0
38	20250211	185600	68768375000	49850	49850	49850	49850	0
39	20250211	185500	68768375000	49850	49850	49850	49850	0
40	20250211	185400	68768375000	49850	49850	49850	49850	0
41	20250211	185300	68768375000	49850	49850	49850	49850	0
42	20250211	185200	68768375000	49850	49850	49850	49850	0
43	20250211	185100	68768375000	49850	49850	49850	49850	0
44	20250211	185000	68768375000	49850	49850	49850	49850	0
45	20250211	184900	68768375000	49850	49850	49850	49850	0
46	20250211	184800	68768375000	49850	49850	49850	49850	0
47	20250211	184700	68768375000	49850	49850	49850	49850	0
48	20250211	184600	68768375000	49850	49850	49850	49850	0
49	20250211	184500	68768375000	49850	49850	49850	49850	0
50	20250211	184400	68768375000	49850	49850	49850	49850	0
51	20250211	184300	68768375000	49850	49850	49850	49850	0
52	20250211	184200	68768375000	49850	49850	49850	49850	0
53	20250211	184100	68768375000	49850	49850	49850	49850	0
54	20250211	184000	68768375000	49850	49850	49850	49850	0
55	20250211	183900	68768375000	49850	49850	49850	49850	0
56	20250211	183800	68768375000	49850	49850	49850	49850	0
57	20250211	183700	68768375000	49850	49850	49850	49850	0
58	20250211	183600	68768375000	49850	49850	49850	49850	0
59	20250211	183500	68768375000	49850	49850	49850	49850	0
60	20250211	183400	68768375000	49850	49850	49850	49850	0
61	20250211	183300	68768375000	49850	49850	49850	49850	0
62	20250211	183200	68768375000	49850	49850	49850	49850	35900
63	20250211	183100	68768375000	49850	49850	49850	49850	0
64	20250211	183000	68768375000	49850	49850	49850	49850	0
65	20250211	182900	68768375000	49850	49850	49850	49850	0
66	20250211	182800	68768375000	49850	49850	49850	49850	0
67	20250211	182700	68768375000	49850	49850	49850	49850	0
68	20250211	182600	68768375000	49850	49850	49850	49850	0
69	20250211	182500	68768375000	49850	49850	49850	49850	0
70	20250211	182400	68768375000	49850	49850	49850	49850	0
71	20250211	182300	68768375000	49850	49850	49850	49850	0
72	20250211	182200	68768375000	49850	49850	49850	49850	0
73	20250211	182100	68768375000	49850	49850	49850	49850	0
74	20250211	182000	68768375000	49850	49850	49850	49850	0
75	20250211	181900	68768375000	49850	49850	49850	49850	0
76	20250211	181800	68768375000	49850	49850	49850	49850	0
77	20250211	181700	68768375000	49850	49850	49850	49850	0
78	20250211	181600	68768375000	49850	49850	49850	49850	0
79	20250211	181500	68768375000	49850	49850	49850	49850	0
80	20250211	181400	68768375000	49850	49850	49850	49850	0
81	20250211	181300	68768375000	49850	49850	49850	49850	0
82	20250211	181200	68768375000	49850	49850	49850	49850	0
83	20250211	181100	68768375000	49850	49850	49850	49850	0
84	20250211	181000	68768375000	49850	49850	49850	49850	0
85	20250211	180900	68768375000	49850	49850	49850	49850	0
86	20250211	180800	68768375000	49850	49850	49850	49850	0
87	20250211	180700	68768375000	49850	49850	49850	49850	0
88	20250211	180600	68768375000	49850	49850	49850	49850	0
89	20250211	180500	68768375000	49850	49850	49850	49850	0
90	20250211	180400	68768375000	49850	49850	49850	49850	0
91	20250211	180300	68768375000	49850	49850	49850	49850	0
92	20250211	180200	68768375000	49850	49850	49850	49850	35900
93	20250211	180100	68768375000	49850	49850	49850	49850	0
94	20250211	180000	68768375000	49850	49850	49850	49850	0
95	20250211	175900	68768375000	49850	49850	49850	49850	0
96	20250211	175800	68768375000	49850	49850	49850	49850	0
97	20250211	175700	68768375000	49850	49850	49850	49850	0
98	20250211	175600	68768375000	49850	49850	49850	49850	0
99	20250211	175500	68768375000	49850	49850	49850	49850	0
100	20250211	175400	68768375000	49850	49850	49850	49850	0
101	20250211	175300	68768375000	49850	49850	49850	49850	0
102	20250211	175200	68768375000	49850	49850	49850	49850	0
103	20250211	175100	68768375000	49850	49850	49850	49850	0
104	20250211	175000	68768375000	49850	49850	49850	49850	0
105	20250211	174900	68768375000	49850	49850	49850	49850	0
106	20250211	174800	68768375000	49850	49850	49850	49850	0
107	20250211	174700	68768375000	49850	49850	49850	49850	0
108	20250211	174600	68768375000	49850	49850	49850	49850	0
109	20250211	174500	68768375000	49850	49850	49850	49850	0
110	20250211	174400	68768375000	49850	49850	49850	49850	0
111	20250211	174300	68768375000	49850	49850	49850	49850	0
112	20250211	174200	68768375000	49850	49850	49850	49850	0
113	20250211	174100	68768375000	49850	49850	49850	49850	0
114	20250211	174000	68768375000	49850	49850	49850	49850	0
115	20250211	173900	68768375000	49850	49850	49850	49850	0
116	20250211	173800	68768375000	49850	49850	49850	49850	0
117	20250211	173700	68768375000	49850	49850	49850	49850	0
118	20250211	173600	68768375000	49850	49850	49850	49850	0
119	20250211	173500	68768375000	49850	49850	49850	49850	0
120	20250211	173400	68768375000	49850	49850	49850	49850	0
121	20250211	173300	68768375000	49850	49850	49850	49850	0
122	20250211	173200	68768375000	49850	49850	49850	49850	35900
123	20250211	173100	68768375000	49850	49850	49850	49850	0
124	20250211	173000	68768375000	49850	49850	49850	49850	0
125	20250211	172900	68768375000	49850	49850	49850	49850	0
126	20250211	172800	68768375000	49850	49850	49850	49850	0
127	20250211	172700	68768375000	49850	49850	49850	49850	0
128	20250211	172600	68768375000	49850	49850	49850	49850	0
129	20250211	172500	68768375000	49850	49850	49850	49850	0
130	20250211	172400	68768375000	49850	49850	49850	49850	0
131	20250211	172300	68768375000	49850	49850	49850	49850	0
132	20250211	172200	68768375000	49850	49850	49850	49850	0
133	20250211	172100	68768375000	49850	49850	49850	49850	0
134	20250211	172000	68768375000	49850	49850	49850	49850	0
135	20250211	171900	68768375000	49850	49850	49850	49850	0
136	20250211	171800	68768375000	49850	49850	49850	49850	0
137	20250211	171700	68768375000	49850	49850	49850	49850	0
138	20250211	171600	68768375000	49850	49850	49850	49850	0
139	20250211	171500	68768375000	49850	49850	49850	49850	0
140	20250211	171400	68768375000	49850	49850	49850	49850	0
141	20250211	171300	68768375000	49850	49850	49850	49850	0
142	20250211	171200	68768375000	49850	49850	49850	49850	0
143	20250211	171100	68768375000	49850	49850	49850	49850	0
144	20250211	171000	68768375000	49850	49850	49850	49850	0
145	20250211	170900	68768375000	49850	49850	49850	49850	0
146	20250211	170800	68768375000	49850	49850	49850	49850	0
147	20250211	170700	68768375000	49850	49850	49850	49850	0
148	20250211	170600	68768375000	49850	49850	49850	49850	0
149	20250211	170500	68768375000	49850	49850	49850	49850	0
150	20250211	170400	68768375000	49850	49850	49850	49850	0
151	20250211	170300	68768375000	49850	49850	49850	49850	0
152	20250211	170200	68768375000	49850	49850	49850	49850	35900
153	20250211	170100	68768375000	49850	49850	49850	49850	0
154	20250211	170000	68768375000	49850	49850	49850	49850	0
155	20250211	165900	68768375000	49850	49850	49850	49850	0
156	20250211	165800	68768375000	49850	49850	49850	49850	0
157	20250211	165700	68768375000	49850	49850	49850	49850	0
158	20250211	165600	68768375000	49850	49850	49850	49850	0
159	20250211	165500	68768375000	49850	49850	49850	49850	0
160	20250211	165400	68768375000	49850	49850	49850	49850	0
161	20250211	165300	68768375000	49850	49850	49850	49850	0
162	20250211	165200	68768375000	49850	49850	49850	49850	0
163	20250211	165100	68768375000	49850	49850	49850	49850	0
164	20250211	165000	68768375000	49850	49850	49850	49850	0
165	20250211	164900	68768375000	49850	49850	49850	49850	0
166	20250211	164800	68768375000	49850	49850	49850	49850	0
167	20250211	164700	68768375000	49850	49850	49850	49850	0
168	20250211	164600	68768375000	49850	49850	49850	49850	0
169	20250211	164500	68768375000	49850	49850	49850	49850	0
170	20250211	164400	68768375000	49850	49850	49850	49850	0
171	20250211	164300	68768375000	49850	49850	49850	49850	0
172	20250211	164200	68768375000	49850	49850	49850	49850	0
173	20250211	164100	68768375000	49850	49850	49850	49850	0
174	20250211	164000	68768375000	49850	49850	49850	49850	0
175	20250211	163900	68768375000	49850	49850	49850	49850	0
176	20250211	163800	68768375000	49850	49850	49850	49850	0
177	20250211	163700	68768375000	49850	49850	49850	49850	0
178	20250211	163600	68768375000	49850	49850	49850	49850	0
179	20250211	163500	68768375000	49850	49850	49850	49850	0
180	20250211	163400	68768375000	49850	49850	49850	49850	0
181	20250211	163300	68768375000	49850	49850	49850	49850	0
182	20250211	163200	68768375000	49850	49850	49850	49850	35900
183	20250211	163100	68768375000	49850	49850	49850	49850	0
184	20250211	163000	68768375000	49850	49850	49850	49850	0
185	20250211	162900	68768375000	49850	49850	49850	49850	0
186	20250211	162800	68768375000	49850	49850	49850	49850	0
187	20250211	162700	68768375000	49850	49850	49850	49850	0
188	20250211	162600	68768375000	49850	49850	49850	49850	0
189	20250211	162500	68768375000	49850	49850	49850	49850	0
190	20250211	162400	68768375000	49850	49850	49850	49850	0
191	20250211	162300	68768375000	49850	49850	49850	49850	0
192	20250211	162200	68768375000	49850	49850	49850	49850	0
193	20250211	162100	68768375000	49850	49850	49850	49850	0
194	20250211	162000	68768375000	49850	49850	49850	49850	0
195	20250211	161900	68768375000	49850	49850	49850	49850	0
196	20250211	161800	68768375000	49850	49850	49850	49850	0
197	20250211	161700	68768375000	49850	49850	49850	49850	0
198	20250211	161600	68768375000	49850	49850	49850	49850	0
199	20250211	161500	68768375000	49850	49850	49850	49850	0
200	20250211	161400	68768375000	49850	49850	49850	49850	0
201	20250211	161300	68768375000	49850	49850	49850	49850	0
202	20250211	161200	68768375000	49850	49850	49850	49850	0
203	20250211	161100	68768375000	49850	49850	49850	49850	0
204	20250211	161000	68768375000	49850	49850	49850	49850	0
205	20250211	160900	68768375000	49850	49850	49850	49850	0
206	20250211	160800	68768375000	49850	49850	49850	49850	0
207	20250211	160700	68768375000	49850	49850	49850	49850	0
208	20250211	160600	68768375000	49850	49850	49850	49850	0
209	20250211	160500	68768375000	49850	49850	49850	49850	0
210	20250211	160400	68768375000	49850	49850	49850	49850	0
211	20250211	160300	68768375000	49850	49850	49850	49850	0
212	20250211	160200	68768375000	49850	49850	49850	49850	35900
213	20250211	160100	68768375000	49850	49850	49850	49850	0
214	20250211	160000	68768375000	49850	49850	49850	49850	0
215	20250211	155900	68768375000	49850	49850	49850	49850	0
216	20250211	155800	68768375000	49850	49850	49850	49850	0
217	20250211	155700	68768375000	49850	49850	49850	49850	0
218	20250211	155600	68768375000	49850	49850	49850	49850	0
219	20250211	155500	68768375000	49850	49850	49850	49850	0
220	20250211	155400	68768375000	49850	49850	49850	49850	0
221	20250211	155300	68768375000	49850	49850	49850	49850	0
222	20250211	155200	68768375000	49850	49850	49850	49850	0
223	20250211	155100	68768375000	49850	49850	49850	49850	0
224	20250211	155000	68768375000	49850	49850	49850	49850	0
225	20250211	154900	68768375000	49850	49850	49850	49850	0
226	20250211	154800	68768375000	49850	49850	49850	49850	0
227	20250211	154700	68768375000	49850	49850	49850	49850	0
228	20250211	154600	68768375000	49850	49850	49850	49850	0
229	20250211	154500	68768375000	49850	49850	49850	49850	0
230	20250211	154400	68768375000	49850	49850	49850	49850	0
231	20250211	154300	68768375000	49850	49850	49850	49850	0
232	20250211	154200	68768375000	49850	49850	49850	49850	0
233	20250211	154100	68768375000	49850	49850	49850	49850	0
234	20250211	154000	68768375000	49850	49850	49850	49850	0
235	20250211	153900	68768375000	49850	49850	49850	49850	0
236	20250211	153800	68768375000	49850	49850	49850	49850	0
237	20250211	153700	68768375000	49850	49850	49850	49850	0
238	20250211	153600	68768375000	49850	49850	49850	49850	0
239	20250211	153500	68768375000	49850	49850	49850	49850	0
240	20250211	153400	68768375000	49850	49850	49850	49850	0
241	20250211	153300	68768375000	49850	49850	49850	49850	0
242	20250211	153200	68768375000	49850	49850	49850	49850	35900
243	20250211	153100	68768375000	49850	49850	49850	49850	0
244	20250211	153000	68768375000	49850	49850	49850	49850	35900
245	20250211	152900	66978760000	49800	49800	49800	49800	0
246	20250211	152800	66978760000	49800	49800	49800	49800	0
247	20250211	152700	66978760000	49800	49800	49800	49800	0
248	20250211	152600	66978760000	49800	49800	49800	49800	0
249	20250211	152500	66978760000	49800	49800	49800	49800	0
250	20250211	152400	66978760000	49800	49800	49800	49800	0
251	20250211	152300	66978760000	49800	49800	49800	49800	0
252	20250211	152200	66978760000	49800	49800	49800	49800	0
253	20250211	152100	66978760000	49800	49800	49800	49800	0
254	20250211	152000	66978760000	49800	49800	49800	49800	0
255	20250211	151900	66978760000	49800	49850	49850	49700	11467
256	20250211	151800	66407884300	49800	49850	49850	49800	2224
257	20250211	151700	66297113750	49850	49800	49850	49800	211
258	20250211	151600	66286597600	49850	49800	49850	49750	2647
259	20250211	151500	66154810100	49850	49800	49850	49750	4921
260	20250211	151400	65909785350	49800	49850	49850	49800	4905
261	20250211	151300	65665500700	49850	49800	49850	49750	4236
262	20250211	151200	65454544300	49800	49750	49800	49750	1838
263	20250211	151100	65363066250	49800	49800	49800	49750	1344
264	20250211	151000	65296167650	49850	49850	49850	49750	5346
265	20250211	150900	65029936200	49800	49850	49850	49800	2951
266	20250211	150800	64882971600	49850	49800	49850	49750	1550
267	20250211	150700	64805739200	49800	49750	49800	49750	10760
268	20250211	150600	64269949600	49750	49800	49800	49750	3812
269	20250211	150500	64080288000	49800	49800	49800	49750	1190
270	20250211	150400	64021076700	49750	49750	49800	49750	2407
271	20250211	150300	63901320100	49750	49750	49800	49750	1228
272	20250211	150200	63840222800	49750	49750	49800	49750	2054
273	20250211	150100	63737975400	49750	49800	49800	49750	596
274	20250211	150000	63708316100	49800	49750	49850	49700	3656
275	20250211	145900	63526319350	49750	49700	49800	49650	11099
276	20250211	145800	62974545000	49700	49650	49700	49650	1851
277	20250211	145700	62882627600	49650	49700	49700	49650	1528
278	20250211	145600	62806719150	49650	49650	49700	49650	1570
279	20250211	145500	62728755150	49650	49650	49700	49650	385
280	20250211	145400	62709633550	49650	49650	49700	49650	1545
281	20250211	145300	62632914900	49650	49700	49700	49650	977
282	20250211	145200	62584403550	49700	49750	49750	49650	909
283	20250211	145100	62539238750	49700	49650	49700	49650	4832
284	20250211	145000	62299257600	49650	49750	49750	49650	1433
285	20250211	144900	62228071750	49700	49700	49750	49650	2406
286	20250211	144800	62108480650	49700	49700	49750	49650	2702
287	20250211	144700	61974195950	49700	49700	49750	49650	976
288	20250211	144600	61925693100	49700	49700	49750	49700	1209
289	20250211	144500	61865594550	49700	49800	49800	49700	1498
290	20250211	144400	61791066750	49800	49700	49800	49700	8270
291	20250211	144300	61379738950	49650	49650	49700	49650	1698
292	20250211	144200	61295374300	49700	49650	49700	49650	1582
293	20250211	144100	61216823550	49650	49650	49700	49650	1633
294	20250211	144000	61135741300	49650	49700	49700	49650	667
295	20250211	143900	61102617500	49650	49750	49750	49650	940
296	20250211	143800	61055907350	49700	49700	49750	49650	3383
297	20250211	143700	60887882100	49700	49750	49750	49650	1702
298	20250211	143600	60803304100	49700	49750	49750	49650	759
299	20250211	143500	60765579900	49700	49700	49750	49650	6834
300	20250211	143400	60425977650	49650	49650	49700	49650	1894
301	20250211	143300	60331920400	49650	49750	49750	49650	1046
302	20250211	143200	60279972550	49750	49650	49750	49650	2956
303	20250211	143100	60133062050	49650	49650	49700	49650	1050
304	20250211	143000	60080921950	49650	49650	49700	49650	1064
305	20250211	142900	60028093150	49650	49650	49700	49650	2876
306	20250211	142800	59885297750	49700	49650	49700	49650	1979
307	20250211	142700	59787030650	49700	49700	49700	49650	530
308	20250211	142600	59760697250	49700	49700	49750	49650	1223
309	20250211	142500	59699924350	49750	49750	49750	49700	1857
310	20250211	142400	59607621800	49700	49650	49750	49650	5109
311	20250211	142300	59353743300	49650	49700	49750	49650	2324
312	20250211	142200	59238263000	49700	49750	49750	49700	1239
313	20250211	142100	59176646450	49750	49750	49800	49700	2254
314	20250211	142000	59064581950	49800	49800	49850	49750	956
315	20250211	141900	59016974450	49800	49800	49850	49750	2652
316	20250211	141800	58884904300	49800	49750	49800	49700	1834
317	20250211	141700	58793593750	49700	49750	49800	49700	1145
318	20250211	141600	58736637100	49750	49700	49800	49650	6328
319	20250211	141500	58421681700	49700	49700	49750	49700	395
320	20250211	141400	58402048300	49750	49700	49750	49650	448
321	20250211	141300	58379773350	49700	49700	49800	49700	2829
322	20250211	141200	58239075450	49750	49750	49800	49700	3079
323	20250211	141100	58085893000	49750	49750	49800	49750	563
324	20250211	141000	58057874750	49750	49650	49800	49650	12784
325	20250211	140900	57422186200	49700	49750	49750	49650	4262
326	20250211	140800	57210407450	49750	49750	49750	49700	309
327	20250211	140700	57195042500	49750	49650	49750	49650	3563
328	20250211	140600	57017971350	49700	49650	49700	49650	360
329	20250211	140500	57000093150	49700	49600	49700	49600	2872
330	20250211	140400	56857514350	49600	49600	49650	49600	916
331	20250211	140300	56812062400	49600	49650	49650	49600	1570
332	20250211	140200	56734140050	49650	49650	49650	49600	449
333	20250211	140100	56711860300	49650	49600	49650	49600	406
334	20250211	140000	56691716600	49650	49600	49650	49600	480
335	20250211	135900	56667899200	49650	49600	49650	49550	7361
336	20250211	135800	56302726750	49600	49650	49650	49600	680
337	20250211	135700	56268991700	49600	49600	49650	49600	3935
338	20250211	135600	56073748950	49650	49600	49650	49600	604
339	20250211	135500	56043782050	49600	49650	49700	49600	2219
340	20250211	135400	55933609900	49650	49700	49700	49650	1193
341	20250211	135300	55874370650	49700	49650	49700	49650	2011
342	20250211	135200	55774481050	49700	49600	49700	49600	4902
343	20250211	135100	55531084350	49650	49650	49700	49600	2483
344	20250211	135000	55407825700	49700	49650	49700	49650	328
345	20250211	134900	55391526250	49650	49700	49700	49650	953
346	20250211	134800	55344196250	49650	49700	49700	49650	547
347	20250211	134700	55317031450	49700	49700	49700	49650	920
348	20250211	134600	55271338200	49700	49650	49700	49650	4629
349	20250211	134500	55041501850	49700	49700	49750	49650	3682
350	20250211	134400	54858511950	49750	49750	49750	49700	564
351	20250211	134300	54830467700	49750	49750	49750	49700	348
352	20250211	134200	54813155900	49750	49700	49750	49700	2460
353	20250211	134100	54690888600	49750	49800	49800	49700	1826
354	20250211	134000	54600041100	49800	49800	49800	49750	1885
355	20250211	133900	54506251000	49800	49800	49800	49750	1090
356	20250211	133800	54452021250	49750	49750	49800	49750	954
357	20250211	133700	54404555450	49750	49750	49800	49750	342
358	20250211	133600	54387535650	49750	49750	49800	49700	2308
359	20250211	133500	54272713300	49750	49750	49750	49700	2093
360	20250211	133400	54168681400	49700	49750	49750	49700	1239
361	20250211	133300	54107097600	49700	49700	49750	49700	2058
362	20250211	133200	54004766250	49700	49750	49800	49700	1639
363	20250211	133100	53923225400	49800	49800	49850	49750	2338
364	20250211	133000	53806814650	49800	49850	49850	49800	900
365	20250211	132900	53761974850	49800	49850	49900	49800	1321
366	20250211	132800	53696143250	49850	49800	49900	49800	7977
367	20250211	132700	53298600000	49800	49800	49800	49750	2275
368	20250211	132600	53185409500	49750	49800	49800	49750	820
369	20250211	132500	53144613600	49800	49750	49800	49750	155
370	20250211	132400	53136897000	49750	49800	49800	49750	2265
371	20250211	132300	53024102650	49750	49800	49800	49700	1332
372	20250211	132200	52957826950	49800	49750	49800	49700	813
373	20250211	132100	52917366400	49750	49800	49800	49750	1156
374	20250211	132000	52859844550	49800	49700	49800	49700	4667
375	20250211	131900	52627662000	49700	49700	49750	49700	733
376	20250211	131800	52591229950	49750	49750	49750	49700	2280
377	20250211	131700	52477897850	49700	49650	49750	49650	2052
378	20250211	131600	52375910400	49700	49700	49700	49650	1061
379	20250211	131500	52323218150	49650	49700	49700	49650	1434
380	20250211	131400	52251965500	49700	49600	49700	49600	8523
381	20250211	131300	51828922450	49600	49600	49650	49600	314
382	20250211	131200	51813335850	49650	49600	49650	49600	1872
383	20250211	131100	51720480800	49600	49600	49650	49600	1524
384	20250211	131000	51644870650	49650	49650	49650	49600	729
385	20250211	130900	51608676850	49650	49600	49650	49600	862
386	20250211	130800	51565919000	49650	49600	49650	49600	1737
387	20250211	130700	51479744050	49650	49650	49650	49600	2104
388	20250211	130600	51375327300	49700	49650	49700	49650	468
389	20250211	130500	51352072300	49700	49700	49700	49650	3144
390	20250211	130400	51195967450	49700	49700	49700	49650	1572
391	20250211	130300	51117887750	49700	49700	49750	49650	1970
392	20250211	130200	51020029800	49750	49650	49750	49650	3009
393	20250211	130100	50870471650	49650	49650	49700	49650	462
394	20250211	130000	50847511800	49700	49650	49700	49600	4123
395	20250211	125900	50642794850	49600	49600	49650	49600	838
396	20250211	125800	50601212100	49650	49700	49700	49650	2630
397	20250211	125700	50470623950	49700	49700	49750	49650	5716
398	20250211	125600	50186607850	49700	49700	49750	49700	542
399	20250211	125500	50159667750	49700	49750	49800	49700	761
400	20250211	125400	50121824550	49750	49800	49800	49750	776
401	20250211	125300	50083209150	49800	49850	49850	49800	1317
402	20250211	125200	50017583900	49800	49750	49850	49750	2659
403	20250211	125100	49885193550	49750	49750	49800	49700	2269
404	20250211	125000	49772292650	49750	49750	49750	49700	1701
405	20250211	124900	49687732400	49700	49700	49750	49650	1926
406	20250211	124800	49591998200	49750	49750	49750	49650	1923
407	20250211	124700	49496391150	49750	49750	49750	49700	354
408	20250211	124600	49478788850	49750	49700	49800	49700	1134
409	20250211	124500	49422394950	49650	49750	49750	49650	1093
410	20250211	124400	49368068050	49750	49750	49750	49700	911
411	20250211	124300	49322785800	49750	49800	49800	49700	1776
412	20250211	124200	49234388150	49800	49800	49800	49750	1238
413	20250211	124100	49172792700	49750	49800	49850	49750	1010
414	20250211	124000	49122500400	49800	49850	49850	49800	856
415	20250211	123900	49079864500	49850	49800	49850	49750	1609
416	20250211	123800	48999739450	49800	49750	49800	49750	1351
417	20250211	123700	48932522550	49800	49850	49850	49750	1022
418	20250211	123600	48881660200	49850	49800	49850	49750	2951
419	20250211	123500	48734697550	49750	49650	49750	49650	1814
420	20250211	123400	48644562550	49650	49750	49800	49650	3035
421	20250211	123300	48493682350	49750	49650	49800	49650	6336
422	20250211	123200	48178667300	49650	49700	49700	49650	656
423	20250211	123100	48146082250	49700	49650	49700	49650	1452
424	20250211	123000	48073981350	49700	49700	49700	49650	808
425	20250211	122900	48033855800	49650	49650	49700	49650	4458
426	20250211	122800	47812500050	49600	49650	49700	49600	1199
427	20250211	122700	47752970200	49650	49600	49700	49600	3231
428	20250211	122600	47592624850	49600	49700	49700	49600	1174
429	20250211	122500	47534335450	49700	49650	49700	49650	2338
430	20250211	122400	47418250750	49650	49650	49700	49650	1200
431	20250211	122300	47358667800	49650	49650	49700	49600	3720
432	20250211	122200	47173940700	49650	49650	49650	49600	702
433	20250211	122100	47139105450	49650	49600	49650	49600	1208
434	20250211	122000	47079130650	49650	49650	49650	49600	816
435	20250211	121900	47038631800	49650	49650	49650	49600	677
436	20250211	121800	47005027900	49650	49650	49650	49600	934
437	20250211	121700	46958686850	49600	49600	49650	49600	1436
438	20250211	121600	46887439800	49600	49600	49650	49600	1531
439	20250211	121500	46811494500	49650	49650	49650	49600	608
440	20250211	121400	46781309550	49650	49650	49700	49650	1762
441	20250211	121300	46693814100	49700	49750	49750	49650	909
442	20250211	121200	46648634150	49750	49700	49750	49650	1982
443	20250211	121100	46550114500	49650	49650	49700	49600	2177
444	20250211	121000	46442043150	49650	49650	49700	49600	1513
445	20250211	120900	46366946950	49700	49750	49750	49550	1668
446	20250211	120800	46284146100	49750	49700	49750	49700	238
447	20250211	120700	46272316000	49700	49700	49750	49650	2818
448	20250211	120600	46132306300	49650	49650	49700	49600	2425
449	20250211	120500	46011933050	49650	49750	49800	49600	3043
450	20250211	120400	45860830400	49750	49800	49800	49700	1515
451	20250211	120300	45785454900	49800	49750	49800	49700	2938
452	20250211	120200	45639296950	49750	49750	49750	49700	989
453	20250211	120100	45590133100	49750	49800	49800	49700	3937
454	20250211	120000	45394263000	49800	49600	49800	49600	12121
455	20250211	115900	44791901600	49650	49600	49650	49600	2086
456	20250211	115800	44688401050	49650	49550	49650	49550	2283
457	20250211	115700	44575160650	49600	49650	49650	49550	1641
458	20250211	115600	44493771800	49650	49600	49650	49550	3618
459	20250211	115500	44314305950	49600	49650	49650	49550	1195
460	20250211	115400	44255047650	49650	49650	49650	49550	1371
461	20250211	115300	44187056900	49600	49550	49700	49550	7028
462	20250211	115200	43838199750	49600	49550	49600	49550	4611
463	20250211	115100	43609646300	49550	49600	49650	49550	498
464	20250211	115000	43584948350	49550	49550	49600	49500	4393
465	20250211	114900	43367105200	49550	49550	49600	49500	867
466	20250211	114800	43324143750	49550	49500	49550	49500	1542
467	20250211	114700	43247744200	49550	49550	49550	49500	1684
468	20250211	114600	43164384850	49550	49550	49600	49500	1108
469	20250211	114500	43109482500	49550	49650	49650	49500	2413
470	20250211	114400	42989840900	49600	49500	49650	49500	5627
471	20250211	114300	42710888450	49500	49500	49550	49450	1112
472	20250211	114200	42655841000	49500	49400	49500	49350	4086
473	20250211	114100	42453832400	49400	49400	49400	49350	1939
474	20250211	114000	42358052950	49400	49400	49450	49350	1461
475	20250211	113900	42285876250	49400	49400	49450	49400	2901
476	20250211	113800	42142560600	49400	49400	49450	49400	1422
477	20250211	113700	42072298550	49450	49400	49450	49400	1034
478	20250211	113600	42021206000	49450	49400	49500	49400	4185
479	20250211	113500	41814375800	49450	49450	49450	49400	2236
480	20250211	113400	41703875900	49400	49400	49450	49350	2112
481	20250211	113300	41599538250	49400	49350	49400	49350	1577
482	20250211	113200	41521666550	49400	49400	49400	49350	1360
483	20250211	113100	41454534450	49400	49400	49450	49350	1045
484	20250211	113000	41402912900	49400	49450	49450	49400	1053
485	20250211	112900	41350887500	49400	49350	49450	49350	4241
486	20250211	112800	41141471350	49400	49350	49400	49350	2758
487	20250211	112700	41005285400	49400	49400	49450	49350	1974
488	20250211	112600	40907769700	49450	49450	49450	49400	7027
489	20250211	112500	40560614350	49400	49450	49500	49400	2536
490	20250211	112400	40435253300	49450	49400	49500	49400	1950
491	20250211	112300	40338826300	49400	49450	49500	49400	3071
492	20250211	112200	40187054700	49450	49450	49500	49400	662
493	20250211	112100	40154316350	49450	49500	49500	49450	3042
494	20250211	112000	40003887300	49450	49450	49500	49450	3132
495	20250211	111900	39849002100	49500	49500	49500	49450	2103
496	20250211	111800	39744988450	49500	49500	49500	49450	2351
497	20250211	111700	39628683300	49500	49500	49550	49450	1751
498	20250211	111600	39542050650	49500	49550	49600	49450	6192
499	20250211	111500	39235555000	49550	49550	49600	49500	4926
500	20250211	111400	38991486800	49550	49550	49600	49500	1120
501	20250211	111300	38935995950	49600	49550	49600	49500	4079
502	20250211	111200	38733988250	49550	49550	49600	49500	2023
503	20250211	111100	38633805850	49550	49550	49600	49550	1219
504	20250211	111000	38573401950	49550	49600	49650	49550	2349
505	20250211	110900	38456907950	49600	49600	49650	49550	1956
506	20250211	110800	38359883800	49600	49600	49650	49550	4379
507	20250211	110700	38142734800	49550	49500	49650	49500	7813
508	20250211	110600	37755368250	49550	49500	49550	49500	1537
509	20250211	110500	37679255200	49550	49550	49550	49500	820
510	20250211	110400	37638635950	49500	49550	49550	49500	2507
511	20250211	110300	37514420400	49550	49500	49550	49500	987
512	20250211	110200	37465556050	49550	49500	49550	49500	1375
513	20250211	110100	37397454600	49550	49550	49600	49500	4142
514	20250211	110000	37192229800	49500	49450	49550	49450	1724
515	20250211	105900	37106898150	49500	49500	49500	49450	1826
516	20250211	105800	37016516850	49500	49500	49500	49450	488
517	20250211	105700	36992367500	49450	49450	49550	49450	4719
518	20250211	105600	36758808500	49450	49500	49500	49450	1666
519	20250211	105500	36676381900	49500	49400	49500	49400	3497
520	20250211	105400	36503426250	49450	49450	49450	49400	2142
521	20250211	105300	36397510700	49450	49400	49500	49400	3168
522	20250211	105200	36240913200	49400	49400	49450	49400	1780
523	20250211	105100	36152968500	49450	49400	49450	49400	2222
524	20250211	105000	36043198850	49450	49400	49450	49400	1824
525	20250211	104900	35953079100	49450	49400	49450	49400	6020
526	20250211	104800	35655548150	49450	49400	49450	49400	2834
527	20250211	104700	35515534300	49450	49400	49450	49400	1680
528	20250211	104600	35432525400	49450	49450	49450	49400	1828
529	20250211	104500	35342214500	49450	49450	49450	49400	2208
530	20250211	104400	35233080800	49450	49450	49500	49400	3049
531	20250211	104300	35082380350	49450	49500	49500	49450	1326
532	20250211	104200	35016804650	49450	49450	49500	49400	3071
533	20250211	104100	34864925600	49450	49450	49450	49400	732
534	20250211	104000	34828753150	49400	49450	49450	49400	1216
535	20250211	103900	34768651000	49400	49450	49450	49400	1440
536	20250211	103800	34697496150	49450	49500	49500	49400	1902
537	20250211	103700	34603508650	49500	49450	49500	49400	1168
538	20250211	103600	34545762100	49450	49450	49450	49400	3064
539	20250211	103500	34394268400	49400	49450	49450	49400	1888
540	20250211	103400	34300957250	49450	49450	49450	49400	641
541	20250211	103300	34269274000	49450	49400	49450	49400	1917
542	20250211	103200	34174522350	49450	49450	49500	49400	2231
543	20250211	103100	34064240100	49500	49350	49500	49350	6353
544	20250211	103000	33750315950	49350	49400	49450	49350	5823
545	20250211	102900	33462730050	49400	49450	49450	49400	5662
546	20250211	102800	33183010000	49450	49400	49450	49400	1851
547	20250211	102700	33091556600	49450	49450	49450	49400	3440
548	20250211	102600	32921614200	49450	49400	49450	49400	2254
549	20250211	102500	32810246350	49450	49500	49550	49400	15469
550	20250211	102400	32045080800	49500	49600	49600	49500	5335
551	20250211	102300	31780852450	49550	49600	49600	49550	780
552	20250211	102200	31742197750	49550	49650	49650	49550	3160
553	20250211	102100	31585460150	49600	49650	49700	49600	1561
554	20250211	102000	31507966250	49650	49600	49650	49600	4545
555	20250211	101900	31282318150	49650	49600	49650	49600	1260
556	20250211	101800	31219797900	49650	49650	49650	49600	1650
557	20250211	101700	31137905150	49650	49650	49650	49600	1313
558	20250211	101600	31072744450	49650	49650	49650	49600	1863
559	20250211	101500	30980253100	49600	49650	49650	49600	821
560	20250211	101400	30939501750	49650	49650	49650	49600	376
561	20250211	101300	30920840050	49600	49600	49650	49600	606
562	20250211	101200	30890767750	49650	49600	49650	49600	934
563	20250211	101100	30844419600	49600	49550	49650	49550	3559
564	20250211	101000	30667915000	49600	49600	49600	49550	845
565	20250211	100900	30626020750	49600	49550	49600	49550	1750
566	20250211	100800	30539294300	49600	49550	49600	49500	1451
567	20250211	100700	30467389950	49550	49500	49550	49450	8452
568	20250211	100600	30049020300	49500	49500	49550	49450	10229
569	20250211	100500	29542800000	49500	49600	49600	49500	4736
570	20250211	100400	29308175650	49600	49600	49600	49550	1045
571	20250211	100300	29256384400	49600	49600	49650	49500	1896
572	20250211	100200	29162416550	49550	49600	49650	49550	10353
573	20250211	100100	28649200350	49600	49650	49700	49600	6238
574	20250211	100000	28339617150	49650	49600	49650	49600	2210
575	20250211	095900	28229913450	49600	49600	49650	49600	1322
576	20250211	095800	28164306400	49650	49600	49650	49550	3818
577	20250211	095700	27974960600	49550	49550	49600	49550	3888
578	20250211	095600	27782274450	49550	49650	49650	49500	8097
579	20250211	095500	27381103400	49650	49850	49850	49600	7977
580	20250211	095400	26984751000	49800	49750	49850	49750	2040
581	20250211	095300	26883158900	49800	49750	49800	49750	6324
582	20250211	095200	26568518500	49750	49900	49950	49750	8796
583	20250211	095100	26129874150	49900	50000	50100	49900	3354
584	20250211	095000	25962275050	50000	50100	50100	50000	4404
585	20250211	094900	25742058750	50000	50000	50100	50000	3621
586	20250211	094800	25560891050	50000	49950	50100	49950	7454
587	20250211	094700	25188321800	49900	50000	50000	49900	3357
588	20250211	094600	25020635800	50000	49900	50000	49850	10967
589	20250211	094500	24473260350	49900	49750	49900	49750	7447
590	20250211	094400	24102233150	49800	49750	49800	49650	8174
591	20250211	094300	23695775450	49750	49700	49800	49650	5419
592	20250211	094200	23426250300	49700	49750	49750	49600	8433
593	20250211	094100	23007343550	49700	49750	49750	49700	1738
594	20250211	094000	22920942100	49700	49650	49750	49650	4076
595	20250211	093900	22718329000	49650	49700	49700	49650	1680
596	20250211	093800	22634913900	49700	49650	49750	49600	3964
597	20250211	093700	22437958100	49650	49600	49650	49500	8761
598	20250211	093600	22003704400	49550	49550	49600	49550	2621
599	20250211	093500	21873808800	49550	49650	49650	49550	4957
600	20250211	093400	21628025200	49650	49650	49700	49600	5885
601	20250211	093300	21336038700	49700	49650	49700	49600	4081
602	20250211	093200	21133374800	49650	49600	49650	49550	6609
603	20250211	093100	20805481050	49600	49500	49600	49450	10482
604	20250211	093000	20286238050	49500	49500	49500	49450	2192
605	20250211	092900	20177749500	49450	49450	49500	49400	5241
606	20250211	092800	19918461200	49450	49300	49450	49250	7140
607	20250211	092700	19566186250	49300	49300	49300	49250	4489
608	20250211	092600	19344956450	49300	49200	49300	49200	5589
609	20250211	092500	19069714800	49250	49100	49250	49050	9900
610	20250211	092400	18583137800	49100	49150	49200	49050	21108
611	20250211	092300	17546687600	49150	49200	49250	49150	20836
612	20250211	092200	16522247950	49200	49250	49250	49150	17469
613	20250211	092100	15662885450	49250	49350	49350	49150	17992
614	20250211	092000	14777471650	49300	49550	49600	49300	33489
615	20250211	091900	13121416950	49550	49600	49600	49550	17143
616	20250211	091800	12271527000	49650	49750	49750	49600	18206
617	20250211	091700	11367233250	49750	49750	49750	49700	4900
618	20250211	091600	11123685800	49750	49750	49800	49700	7888
619	20250211	091500	10731418650	49750	49850	49850	49700	18576
620	20250211	091400	9806697350	49850	49800	49900	49800	3313
621	20250211	091300	9641574600	49850	49950	49950	49800	15449
622	20250211	091200	8871146100	49950	50000	50000	49900	4881
623	20250211	091100	8627364400	49950	49950	50000	49900	4669
624	20250211	091000	8394131900	49950	50100	50100	49900	9138
625	20250211	090900	7937719450	50100	50000	50100	49950	3962
626	20250211	090800	7739537650	49950	50100	50100	49900	11855
627	20250211	090700	7147204850	50100	50000	50100	49900	8224
628	20250211	090600	6736246650	50000	49850	50100	49850	12663
629	20250211	090500	6103413250	49800	49750	49850	49750	11787
630	20250211	090400	5516580050	49800	49800	49850	49700	7100
631	20250211	090300	5163167700	49800	50000	50000	49600	23056
632	20250211	090200	4015779050	50000	50200	50200	49900	22212
633	20250211	090100	2904569850	50200	50100	50300	50000	16227
634	20250211	090000	2089878550	50100	50200	50400	50000	41639