KissMeData/141080/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202800	108025116200	118000	118000	118000	118000	22543
3	20250211	202700	108025116200	118000	118000	118000	118000	0
4	20250211	202600	108025116200	118000	118000	118000	118000	0
5	20250211	202500	108025116200	118000	118000	118000	118000	0
6	20250211	202400	108025116200	118000	118000	118000	118000	0
7	20250211	202300	108025116200	118000	118000	118000	118000	0
8	20250211	202200	108025116200	118000	118000	118000	118000	0
9	20250211	202100	108025116200	118000	118000	118000	118000	0
10	20250211	202000	108025116200	118000	118000	118000	118000	0
11	20250211	201900	108025116200	118000	118000	118000	118000	0
12	20250211	201800	108025116200	118000	118000	118000	118000	0
13	20250211	201700	108025116200	118000	118000	118000	118000	0
14	20250211	201600	108025116200	118000	118000	118000	118000	0
15	20250211	201500	108025116200	118000	118000	118000	118000	0
16	20250211	201400	108025116200	118000	118000	118000	118000	0
17	20250211	201300	108025116200	118000	118000	118000	118000	0
18	20250211	201200	108025116200	118000	118000	118000	118000	0
19	20250211	201100	108025116200	118000	118000	118000	118000	0
20	20250211	201000	108025116200	118000	118000	118000	118000	0
21	20250211	200900	108025116200	118000	118000	118000	118000	0
22	20250211	200800	108025116200	118000	118000	118000	118000	0
23	20250211	200700	108025116200	118000	118000	118000	118000	0
24	20250211	200600	108025116200	118000	118000	118000	118000	0
25	20250211	200500	108025116200	118000	118000	118000	118000	0
26	20250211	200400	108025116200	118000	118000	118000	118000	0
27	20250211	200300	108025116200	118000	118000	118000	118000	0
28	20250211	200200	108025116200	118000	118000	118000	118000	0
29	20250211	200100	108025116200	118000	118000	118000	118000	0
30	20250211	200000	108025116200	118000	118000	118000	118000	0
31	20250211	195900	108025116200	118000	118000	118000	118000	0
32	20250211	195800	108025116200	118000	118000	118000	118000	22543
33	20250211	195700	108025116200	118000	118000	118000	118000	0
34	20250211	195600	108025116200	118000	118000	118000	118000	0
35	20250211	195500	108025116200	118000	118000	118000	118000	0
36	20250211	195400	108025116200	118000	118000	118000	118000	0
37	20250211	195300	108025116200	118000	118000	118000	118000	0
38	20250211	195200	108025116200	118000	118000	118000	118000	0
39	20250211	195100	108025116200	118000	118000	118000	118000	0
40	20250211	195000	108025116200	118000	118000	118000	118000	0
41	20250211	194900	108025116200	118000	118000	118000	118000	0
42	20250211	194800	108025116200	118000	118000	118000	118000	0
43	20250211	194700	108025116200	118000	118000	118000	118000	0
44	20250211	194600	108025116200	118000	118000	118000	118000	0
45	20250211	194500	108025116200	118000	118000	118000	118000	0
46	20250211	194400	108025116200	118000	118000	118000	118000	0
47	20250211	194300	108025116200	118000	118000	118000	118000	0
48	20250211	194200	108025116200	118000	118000	118000	118000	0
49	20250211	194100	108025116200	118000	118000	118000	118000	0
50	20250211	194000	108025116200	118000	118000	118000	118000	0
51	20250211	193900	108025116200	118000	118000	118000	118000	0
52	20250211	193800	108025116200	118000	118000	118000	118000	0
53	20250211	193700	108025116200	118000	118000	118000	118000	0
54	20250211	193600	108025116200	118000	118000	118000	118000	0
55	20250211	193500	108025116200	118000	118000	118000	118000	0
56	20250211	193400	108025116200	118000	118000	118000	118000	0
57	20250211	193300	108025116200	118000	118000	118000	118000	0
58	20250211	193200	108025116200	118000	118000	118000	118000	0
59	20250211	193100	108025116200	118000	118000	118000	118000	0
60	20250211	193000	108025116200	118000	118000	118000	118000	0
61	20250211	192900	108025116200	118000	118000	118000	118000	0
62	20250211	192800	108025116200	118000	118000	118000	118000	22543
63	20250211	192700	108025116200	118000	118000	118000	118000	0
64	20250211	192600	108025116200	118000	118000	118000	118000	0
65	20250211	192500	108025116200	118000	118000	118000	118000	0
66	20250211	192400	108025116200	118000	118000	118000	118000	0
67	20250211	192300	108025116200	118000	118000	118000	118000	0
68	20250211	192200	108025116200	118000	118000	118000	118000	0
69	20250211	192100	108025116200	118000	118000	118000	118000	0
70	20250211	192000	108025116200	118000	118000	118000	118000	0
71	20250211	191900	108025116200	118000	118000	118000	118000	0
72	20250211	191800	108025116200	118000	118000	118000	118000	0
73	20250211	191700	108025116200	118000	118000	118000	118000	0
74	20250211	191600	108025116200	118000	118000	118000	118000	0
75	20250211	191500	108025116200	118000	118000	118000	118000	0
76	20250211	191400	108025116200	118000	118000	118000	118000	0
77	20250211	191300	108025116200	118000	118000	118000	118000	0
78	20250211	191200	108025116200	118000	118000	118000	118000	0
79	20250211	191100	108025116200	118000	118000	118000	118000	0
80	20250211	191000	108025116200	118000	118000	118000	118000	0
81	20250211	190900	108025116200	118000	118000	118000	118000	0
82	20250211	190800	108025116200	118000	118000	118000	118000	0
83	20250211	190700	108025116200	118000	118000	118000	118000	0
84	20250211	190600	108025116200	118000	118000	118000	118000	0
85	20250211	190500	108025116200	118000	118000	118000	118000	0
86	20250211	190400	108025116200	118000	118000	118000	118000	0
87	20250211	190300	108025116200	118000	118000	118000	118000	0
88	20250211	190200	108025116200	118000	118000	118000	118000	0
89	20250211	190100	108025116200	118000	118000	118000	118000	0
90	20250211	190000	108025116200	118000	118000	118000	118000	0
91	20250211	185900	108025116200	118000	118000	118000	118000	0
92	20250211	185800	108025116200	118000	118000	118000	118000	22543
93	20250211	185700	108025116200	118000	118000	118000	118000	0
94	20250211	185600	108025116200	118000	118000	118000	118000	0
95	20250211	185500	108025116200	118000	118000	118000	118000	0
96	20250211	185400	108025116200	118000	118000	118000	118000	0
97	20250211	185300	108025116200	118000	118000	118000	118000	0
98	20250211	185200	108025116200	118000	118000	118000	118000	0
99	20250211	185100	108025116200	118000	118000	118000	118000	0
100	20250211	185000	108025116200	118000	118000	118000	118000	0
101	20250211	184900	108025116200	118000	118000	118000	118000	0
102	20250211	184800	108025116200	118000	118000	118000	118000	0
103	20250211	184700	108025116200	118000	118000	118000	118000	0
104	20250211	184600	108025116200	118000	118000	118000	118000	0
105	20250211	184500	108025116200	118000	118000	118000	118000	0
106	20250211	184400	108025116200	118000	118000	118000	118000	0
107	20250211	184300	108025116200	118000	118000	118000	118000	0
108	20250211	184200	108025116200	118000	118000	118000	118000	0
109	20250211	184100	108025116200	118000	118000	118000	118000	0
110	20250211	184000	108025116200	118000	118000	118000	118000	0
111	20250211	183900	108025116200	118000	118000	118000	118000	0
112	20250211	183800	108025116200	118000	118000	118000	118000	0
113	20250211	183700	108025116200	118000	118000	118000	118000	0
114	20250211	183600	108025116200	118000	118000	118000	118000	0
115	20250211	183500	108025116200	118000	118000	118000	118000	0
116	20250211	183400	108025116200	118000	118000	118000	118000	0
117	20250211	183300	108025116200	118000	118000	118000	118000	0
118	20250211	183200	108025116200	118000	118000	118000	118000	0
119	20250211	183100	108025116200	118000	118000	118000	118000	0
120	20250211	183000	108025116200	118000	118000	118000	118000	0
121	20250211	182900	108025116200	118000	118000	118000	118000	0
122	20250211	182800	108025116200	118000	118000	118000	118000	22543
123	20250211	182700	108025116200	118000	118000	118000	118000	0
124	20250211	182600	108025116200	118000	118000	118000	118000	0
125	20250211	182500	108025116200	118000	118000	118000	118000	0
126	20250211	182400	108025116200	118000	118000	118000	118000	0
127	20250211	182300	108025116200	118000	118000	118000	118000	0
128	20250211	182200	108025116200	118000	118000	118000	118000	0
129	20250211	182100	108025116200	118000	118000	118000	118000	0
130	20250211	182000	108025116200	118000	118000	118000	118000	0
131	20250211	181900	108025116200	118000	118000	118000	118000	0
132	20250211	181800	108025116200	118000	118000	118000	118000	0
133	20250211	181700	108025116200	118000	118000	118000	118000	0
134	20250211	181600	108025116200	118000	118000	118000	118000	0
135	20250211	181500	108025116200	118000	118000	118000	118000	0
136	20250211	181400	108025116200	118000	118000	118000	118000	0
137	20250211	181300	108025116200	118000	118000	118000	118000	0
138	20250211	181200	108025116200	118000	118000	118000	118000	0
139	20250211	181100	108025116200	118000	118000	118000	118000	0
140	20250211	181000	108025116200	118000	118000	118000	118000	0
141	20250211	180900	108025116200	118000	118000	118000	118000	0
142	20250211	180800	108025116200	118000	118000	118000	118000	0
143	20250211	180700	108025116200	118000	118000	118000	118000	0
144	20250211	180600	108025116200	118000	118000	118000	118000	0
145	20250211	180500	108025116200	118000	118000	118000	118000	0
146	20250211	180400	108025116200	118000	118000	118000	118000	0
147	20250211	180300	108025116200	118000	118000	118000	118000	0
148	20250211	180200	108025116200	118000	118000	118000	118000	0
149	20250211	180100	108025116200	118000	118000	118000	118000	0
150	20250211	180000	108025116200	118000	118000	118000	118000	0
151	20250211	175900	108025116200	118000	118000	118000	118000	0
152	20250211	175800	108025116200	118000	118000	118000	118000	22543
153	20250211	175700	108025116200	118000	118000	118000	118000	0
154	20250211	175600	108025116200	118000	118000	118000	118000	0
155	20250211	175500	108025116200	118000	118000	118000	118000	0
156	20250211	175400	108025116200	118000	118000	118000	118000	0
157	20250211	175300	108025116200	118000	118000	118000	118000	0
158	20250211	175200	108025116200	118000	118000	118000	118000	0
159	20250211	175100	108025116200	118000	118000	118000	118000	0
160	20250211	175000	108025116200	118000	118000	118000	118000	0
161	20250211	174900	108025116200	118000	118000	118000	118000	0
162	20250211	174800	108025116200	118000	118000	118000	118000	0
163	20250211	174700	108025116200	118000	118000	118000	118000	0
164	20250211	174600	108025116200	118000	118000	118000	118000	0
165	20250211	174500	108025116200	118000	118000	118000	118000	0
166	20250211	174400	108025116200	118000	118000	118000	118000	0
167	20250211	174300	108025116200	118000	118000	118000	118000	0
168	20250211	174200	108025116200	118000	118000	118000	118000	0
169	20250211	174100	108025116200	118000	118000	118000	118000	0
170	20250211	174000	108025116200	118000	118000	118000	118000	0
171	20250211	173900	108025116200	118000	118000	118000	118000	0
172	20250211	173800	108025116200	118000	118000	118000	118000	0
173	20250211	173700	108025116200	118000	118000	118000	118000	0
174	20250211	173600	108025116200	118000	118000	118000	118000	0
175	20250211	173500	108025116200	118000	118000	118000	118000	0
176	20250211	173400	108025116200	118000	118000	118000	118000	0
177	20250211	173300	108025116200	118000	118000	118000	118000	0
178	20250211	173200	108025116200	118000	118000	118000	118000	0
179	20250211	173100	108025116200	118000	118000	118000	118000	0
180	20250211	173000	108025116200	118000	118000	118000	118000	0
181	20250211	172900	108025116200	118000	118000	118000	118000	0
182	20250211	172800	108025116200	118000	118000	118000	118000	22543
183	20250211	172700	108025116200	118000	118000	118000	118000	0
184	20250211	172600	108025116200	118000	118000	118000	118000	0
185	20250211	172500	108025116200	118000	118000	118000	118000	0
186	20250211	172400	108025116200	118000	118000	118000	118000	0
187	20250211	172300	108025116200	118000	118000	118000	118000	0
188	20250211	172200	108025116200	118000	118000	118000	118000	0
189	20250211	172100	108025116200	118000	118000	118000	118000	0
190	20250211	172000	108025116200	118000	118000	118000	118000	0
191	20250211	171900	108025116200	118000	118000	118000	118000	0
192	20250211	171800	108025116200	118000	118000	118000	118000	0
193	20250211	171700	108025116200	118000	118000	118000	118000	0
194	20250211	171600	108025116200	118000	118000	118000	118000	0
195	20250211	171500	108025116200	118000	118000	118000	118000	0
196	20250211	171400	108025116200	118000	118000	118000	118000	0
197	20250211	171300	108025116200	118000	118000	118000	118000	0
198	20250211	171200	108025116200	118000	118000	118000	118000	0
199	20250211	171100	108025116200	118000	118000	118000	118000	0
200	20250211	171000	108025116200	118000	118000	118000	118000	0
201	20250211	170900	108025116200	118000	118000	118000	118000	0
202	20250211	170800	108025116200	118000	118000	118000	118000	0
203	20250211	170700	108025116200	118000	118000	118000	118000	0
204	20250211	170600	108025116200	118000	118000	118000	118000	0
205	20250211	170500	108025116200	118000	118000	118000	118000	0
206	20250211	170400	108025116200	118000	118000	118000	118000	0
207	20250211	170300	108025116200	118000	118000	118000	118000	0
208	20250211	170200	108025116200	118000	118000	118000	118000	0
209	20250211	170100	108025116200	118000	118000	118000	118000	0
210	20250211	170000	108025116200	118000	118000	118000	118000	0
211	20250211	165900	108025116200	118000	118000	118000	118000	0
212	20250211	165800	108025116200	118000	118000	118000	118000	22543
213	20250211	165700	108025116200	118000	118000	118000	118000	0
214	20250211	165600	108025116200	118000	118000	118000	118000	0
215	20250211	165500	108025116200	118000	118000	118000	118000	0
216	20250211	165400	108025116200	118000	118000	118000	118000	0
217	20250211	165300	108025116200	118000	118000	118000	118000	0
218	20250211	165200	108025116200	118000	118000	118000	118000	0
219	20250211	165100	108025116200	118000	118000	118000	118000	0
220	20250211	165000	108025116200	118000	118000	118000	118000	0
221	20250211	164900	108025116200	118000	118000	118000	118000	0
222	20250211	164800	108025116200	118000	118000	118000	118000	0
223	20250211	164700	108025116200	118000	118000	118000	118000	0
224	20250211	164600	108025116200	118000	118000	118000	118000	0
225	20250211	164500	108025116200	118000	118000	118000	118000	0
226	20250211	164400	108025116200	118000	118000	118000	118000	0
227	20250211	164300	108025116200	118000	118000	118000	118000	0
228	20250211	164200	108025116200	118000	118000	118000	118000	0
229	20250211	164100	108025116200	118000	118000	118000	118000	0
230	20250211	164000	108025116200	118000	118000	118000	118000	0
231	20250211	163900	108025116200	118000	118000	118000	118000	0
232	20250211	163800	108025116200	118000	118000	118000	118000	0
233	20250211	163700	108025116200	118000	118000	118000	118000	0
234	20250211	163600	108025116200	118000	118000	118000	118000	0
235	20250211	163500	108025116200	118000	118000	118000	118000	0
236	20250211	163400	108025116200	118000	118000	118000	118000	0
237	20250211	163300	108025116200	118000	118000	118000	118000	0
238	20250211	163200	108025116200	118000	118000	118000	118000	0
239	20250211	163100	108025116200	118000	118000	118000	118000	0
240	20250211	163000	108025116200	118000	118000	118000	118000	0
241	20250211	162900	108025116200	118000	118000	118000	118000	0
242	20250211	162800	108025116200	118000	118000	118000	118000	22543
243	20250211	162700	108025116200	118000	118000	118000	118000	0
244	20250211	162600	108025116200	118000	118000	118000	118000	0
245	20250211	162500	108025116200	118000	118000	118000	118000	0
246	20250211	162400	108025116200	118000	118000	118000	118000	0
247	20250211	162300	108025116200	118000	118000	118000	118000	0
248	20250211	162200	108025116200	118000	118000	118000	118000	0
249	20250211	162100	108025116200	118000	118000	118000	118000	0
250	20250211	162000	108025116200	118000	118000	118000	118000	0
251	20250211	161900	108025116200	118000	118000	118000	118000	0
252	20250211	161800	108025116200	118000	118000	118000	118000	0
253	20250211	161700	108025116200	118000	118000	118000	118000	0
254	20250211	161600	108025116200	118000	118000	118000	118000	0
255	20250211	161500	108025116200	118000	118000	118000	118000	0
256	20250211	161400	108025116200	118000	118000	118000	118000	0
257	20250211	161300	108025116200	118000	118000	118000	118000	0
258	20250211	161200	108025116200	118000	118000	118000	118000	0
259	20250211	161100	108025116200	118000	118000	118000	118000	0
260	20250211	161000	108025116200	118000	118000	118000	118000	0
261	20250211	160900	108025116200	118000	118000	118000	118000	0
262	20250211	160800	108025116200	118000	118000	118000	118000	0
263	20250211	160700	108025116200	118000	118000	118000	118000	0
264	20250211	160600	108025116200	118000	118000	118000	118000	0
265	20250211	160500	108025116200	118000	118000	118000	118000	0
266	20250211	160400	108025116200	118000	118000	118000	118000	0
267	20250211	160300	108025116200	118000	118000	118000	118000	0
268	20250211	160200	108025116200	118000	118000	118000	118000	0
269	20250211	160100	108025116200	118000	118000	118000	118000	0
270	20250211	160000	108025116200	118000	118000	118000	118000	0
271	20250211	155900	108025116200	118000	118000	118000	118000	0
272	20250211	155800	108025116200	118000	118000	118000	118000	22543
273	20250211	155700	108025116200	118000	118000	118000	118000	0
274	20250211	155600	108025116200	118000	118000	118000	118000	0
275	20250211	155500	108025116200	118000	118000	118000	118000	0
276	20250211	155400	108025116200	118000	118000	118000	118000	0
277	20250211	155300	108025116200	118000	118000	118000	118000	0
278	20250211	155200	108025116200	118000	118000	118000	118000	0
279	20250211	155100	108025116200	118000	118000	118000	118000	0
280	20250211	155000	108025116200	118000	118000	118000	118000	0
281	20250211	154900	108025116200	118000	118000	118000	118000	0
282	20250211	154800	108025116200	118000	118000	118000	118000	0
283	20250211	154700	108025116200	118000	118000	118000	118000	0
284	20250211	154600	108025116200	118000	118000	118000	118000	0
285	20250211	154500	108025116200	118000	118000	118000	118000	0
286	20250211	154400	108025116200	118000	118000	118000	118000	0
287	20250211	154300	108025116200	118000	118000	118000	118000	0
288	20250211	154200	108025116200	118000	118000	118000	118000	0
289	20250211	154100	108025116200	118000	118000	118000	118000	0
290	20250211	154000	108025116200	118000	118000	118000	118000	0
291	20250211	153900	108025116200	118000	118000	118000	118000	0
292	20250211	153800	108025116200	118000	118000	118000	118000	0
293	20250211	153700	108025116200	118000	118000	118000	118000	0
294	20250211	153600	108025116200	118000	118000	118000	118000	0
295	20250211	153500	108025116200	118000	118000	118000	118000	0
296	20250211	153400	108025116200	118000	118000	118000	118000	0
297	20250211	153300	108025116200	118000	118000	118000	118000	0
298	20250211	153200	108025116200	118000	118000	118000	118000	0
299	20250211	153100	108025116200	118000	118000	118000	118000	0
300	20250211	153000	108025116200	118000	118000	118000	118000	22543
301	20250211	152900	105365042200	117700	117700	117700	117700	0
302	20250211	152800	105365042200	117700	117700	117700	117700	0
303	20250211	152700	105365042200	117700	117700	117700	117700	0
304	20250211	152600	105365042200	117700	117700	117700	117700	0
305	20250211	152500	105365042200	117700	117700	117700	117700	0
306	20250211	152400	105365042200	117700	117700	117700	117700	0
307	20250211	152300	105365042200	117700	117700	117700	117700	0
308	20250211	152200	105365042200	117700	117700	117700	117700	0
309	20250211	152100	105365042200	117700	117700	117700	117700	0
310	20250211	152000	105365042200	117700	117700	117700	117700	0
311	20250211	151900	105365042200	117700	117300	117800	117300	4509
312	20250211	151800	104835550500	117400	117400	117400	117300	4419
313	20250211	151700	104317098700	117300	117400	117400	117200	4394
314	20250211	151600	103801802800	117400	117500	117600	117300	10045
315	20250211	151500	102622641100	117500	117500	117700	117500	6721
316	20250211	151400	101832511300	117600	117400	117600	117400	4819
317	20250211	151300	101266386100	117500	117800	117800	117300	11923
318	20250211	151200	99865810000	117800	117500	117800	117500	3953
319	20250211	151100	99400502300	117500	117100	117600	117100	5087
320	20250211	151000	98803410100	117200	117600	117600	117000	21730
321	20250211	150900	96257355600	117500	117500	117600	117300	12577
322	20250211	150800	94780695100	117500	117700	117700	117500	8419
323	20250211	150700	93790895500	117700	117900	117900	117600	12726
324	20250211	150600	92292750500	117800	117900	118000	117800	6685
325	20250211	150500	91504635500	117900	117700	118000	117700	5380
326	20250211	150400	90870677200	117700	118000	118200	117700	12269
327	20250211	150300	89425451500	118100	118200	118300	117800	27833
328	20250211	150200	86140770800	118100	118400	118600	118100	8302
329	20250211	150100	85159042800	118400	118400	118600	118200	4367
330	20250211	150000	84642395800	118400	118300	118600	118200	8808
331	20250211	145900	83600559500	118300	118500	118500	118200	9905
332	20250211	145800	82428374200	118400	118800	118800	118400	22462
333	20250211	145700	79765492000	118800	119000	119000	118800	7558
334	20250211	145600	78867265100	119000	118900	119100	118900	2148
335	20250211	145500	78611797700	119000	118900	119100	118900	2260
336	20250211	145400	78342986100	118900	119100	119100	118800	8524
337	20250211	145300	77329181600	119000	119100	119100	119000	5948
338	20250211	145200	76621279200	119000	119100	119300	119000	5498
339	20250211	145100	75966405600	119100	119300	119300	119100	3825
340	20250211	145000	75510547300	119300	119200	119300	119100	2112
341	20250211	144900	75258812800	119200	119200	119300	119100	2145
342	20250211	144800	75003116600	119200	119300	119400	119100	2668
343	20250211	144700	74685050600	119300	119300	119400	119100	5118
344	20250211	144600	74074992800	119300	119400	119600	119200	6004
345	20250211	144500	73358255600	119400	119500	119600	119400	2815
346	20250211	144400	73021849400	119400	119100	119500	118900	3625
347	20250211	144300	72589730600	119100	118900	119100	118900	3577
348	20250211	144200	72164174300	118900	119100	119100	118900	2528
349	20250211	144100	71863388300	119000	119100	119100	118900	3436
350	20250211	144000	71454452400	119100	119200	119300	118900	6724
351	20250211	143900	70653767700	119100	119100	119400	119000	2766
352	20250211	143800	70323927400	119100	119100	119200	118900	2848
353	20250211	143700	69984949500	119200	119100	119300	119000	7826
354	20250211	143600	69053185100	119200	119400	119500	119100	5104
355	20250211	143500	68444442500	119400	119400	119500	119300	1830
356	20250211	143400	68225958000	119400	119300	119500	119300	2258
357	20250211	143300	67956414900	119400	119500	119500	119200	5148
358	20250211	143200	67341835400	119600	119800	119900	119500	4425
359	20250211	143100	66812252600	119800	119300	119800	119300	3767
360	20250211	143000	66362078400	119300	119600	119700	118900	7573
361	20250211	142900	65459390800	119700	118800	119700	118800	5629
362	20250211	142800	64788419300	118800	118800	119100	118500	12530
363	20250211	142700	63301866700	118900	119700	119800	118700	28761
364	20250211	142600	59873057800	119700	119800	119900	119700	5349
365	20250211	142500	59232365500	119800	120200	120200	119600	14461
366	20250211	142400	57498234100	120200	120500	120500	120100	9647
367	20250211	142300	56337931700	120500	120900	120900	120500	9815
368	20250211	142200	55153456800	120900	121100	121100	120800	6001
369	20250211	142100	54427834400	121000	121100	121100	121000	1316
370	20250211	142000	54268544500	121100	121100	121200	121000	688
371	20250211	141900	54185239800	121200	121000	121300	121000	1115
372	20250211	141800	54050255900	121100	121200	121400	120900	6431
373	20250211	141700	53271704300	121300	120900	121400	120900	1411
374	20250211	141600	53100820900	120900	120900	121100	120900	2780
375	20250211	141500	52764558100	120900	120900	121100	120900	5508
376	20250211	141400	52098497500	120900	121000	121300	120900	7368
377	20250211	141300	51206734100	121000	121900	122000	121000	32623
378	20250211	141200	47241874400	121900	122000	122100	121900	4986
379	20250211	141100	46633677300	122000	122000	122100	122000	984
380	20250211	141000	46513619600	122000	122000	122100	122000	969
381	20250211	140900	46395333300	122000	122100	122200	122000	1289
382	20250211	140800	46237944800	122100	122000	122200	122000	687
383	20250211	140700	46154065300	122000	122200	122200	122000	866
384	20250211	140600	46048331200	122200	122100	122200	122000	641
385	20250211	140500	45970083900	122100	122200	122200	122000	2272
386	20250211	140400	45692744200	122100	122200	122300	122100	826
387	20250211	140300	45591811900	122200	122200	122300	122100	1195
388	20250211	140200	45445794300	122100	122000	122200	122000	657
389	20250211	140100	45365563300	122100	122000	122100	122000	501
390	20250211	140000	45304414300	122100	122200	122200	122000	1832
391	20250211	135900	45080742200	122100	122100	122200	122100	500
392	20250211	135800	45019666100	122100	122200	122200	122100	691
393	20250211	135700	44935283500	122100	122100	122200	122100	719
394	20250211	135600	44847479800	122100	122100	122200	122100	622
395	20250211	135500	44771498000	122100	122000	122200	122000	625
396	20250211	135400	44695193400	122100	122200	122200	122000	946
397	20250211	135300	44579670500	122100	122000	122200	122000	424
398	20250211	135200	44527906400	122000	122000	122100	122000	684
399	20250211	135100	44444423400	122000	122000	122100	122000	786
400	20250211	135000	44348519000	122000	122000	122100	121900	964
401	20250211	134900	44230907900	122000	122000	122100	122000	442
402	20250211	134800	44176970000	122000	121900	122100	121900	530
403	20250211	134700	44112309100	122000	121900	122000	121900	1177
404	20250211	134600	43968809400	121900	121900	122000	121900	835
405	20250211	134500	43866951800	121900	122000	122000	121900	3090
406	20250211	134400	43490207700	121900	122000	122000	121900	801
407	20250211	134300	43392513200	122000	121900	122100	121900	2180
408	20250211	134200	43126570900	122000	121900	122000	121900	457
409	20250211	134100	43070856100	121900	122200	122300	121900	7280
410	20250211	134000	42182453400	122100	122200	122300	122100	1241
411	20250211	133900	42030800800	122200	122400	122400	122200	1919
412	20250211	133800	41796086200	122400	122400	122500	122300	668
413	20250211	133700	41714329800	122500	122400	122500	122400	828
414	20250211	133600	41612975700	122500	122600	122600	122400	297
415	20250211	133500	41576603400	122600	122400	122700	122300	695
416	20250211	133400	41491398000	122600	122200	122600	122200	1525
417	20250211	133300	41304857000	122200	122200	122300	122100	1009
418	20250211	133200	41181551200	122200	122300	122300	122100	1273
419	20250211	133100	41026026500	122300	122400	122500	122200	2720
420	20250211	133000	40693132200	122500	122500	122600	122400	667
421	20250211	132900	40611455300	122500	122500	122600	122400	559
422	20250211	132800	40542979700	122500	122400	122600	122400	1094
423	20250211	132700	40409012400	122500	122200	122500	122200	973
424	20250211	132600	40289983000	122100	122200	122200	122100	731
425	20250211	132500	40200685000	122200	122300	122300	122000	2779
426	20250211	132400	39861141300	122200	122000	122300	122000	1619
427	20250211	132300	39663364600	122000	122200	122200	122000	1046
428	20250211	132200	39535739700	122200	122000	122200	122000	861
429	20250211	132100	39430642700	122000	122000	122100	121900	730
430	20250211	132000	39341581600	122000	122000	122200	121900	959
431	20250211	131900	39224594800	122000	122000	122200	121900	901
432	20250211	131800	39114683400	122000	121800	122000	121800	2376
433	20250211	131700	38825151500	121900	122200	122300	121800	7486
434	20250211	131600	37911735700	122200	122200	122300	122200	548
435	20250211	131500	37844733500	122200	122200	122300	122100	1315
436	20250211	131400	37684014800	122200	122100	122400	122100	1115
437	20250211	131300	37547721000	122200	122000	122200	122000	936
438	20250211	131200	37433449000	122100	122100	122100	122000	630
439	20250211	131100	37356559800	122100	122100	122200	122000	919
440	20250211	131000	37244363100	122000	122300	122300	122000	4701
441	20250211	130900	36670355600	122300	122500	122500	122200	1481
442	20250211	130800	36489194100	122400	122700	122800	122300	5983
443	20250211	130700	35755977000	122700	122800	122900	122700	2286
444	20250211	130600	35475383800	122800	122900	123000	122800	3251
445	20250211	130500	35075960700	122900	122800	123000	122700	2383
446	20250211	130400	34783258100	122800	122900	123000	122700	5424
447	20250211	130300	34116956100	122900	123200	123200	122900	6212
448	20250211	130200	33352570700	123100	123100	123300	123100	416
449	20250211	130100	33301324300	123100	123100	123300	123100	949
450	20250211	130000	33184477400	123200	123200	123300	123100	3433
451	20250211	125900	32761737100	123100	123200	123300	123100	644
452	20250211	125800	32682404900	123200	123100	123200	123100	833
453	20250211	125700	32579828900	123100	123200	123200	123100	943
454	20250211	125600	32463719300	123300	123100	123300	123000	6631
455	20250211	125500	31647700000	123200	123500	123600	123100	13063
456	20250211	125400	30036127300	123600	123700	123700	123500	1361
457	20250211	125300	29867916500	123600	123700	123700	123600	739
458	20250211	125200	29776575600	123600	123600	123700	123600	412
459	20250211	125100	29725649700	123600	123700	123800	123600	2898
460	20250211	125000	29367392300	123700	123800	123800	123700	381
461	20250211	124900	29320256600	123800	123700	123800	123700	464
462	20250211	124800	29262855900	123700	123800	123900	123700	2144
463	20250211	124700	28997478400	123900	123900	124000	123800	584
464	20250211	124600	28925121900	124000	123900	124000	123800	359
465	20250211	124500	28880639700	123900	124000	124100	123900	642
466	20250211	124400	28801077800	123900	124000	124000	123900	71
467	20250211	124300	28792277500	124000	123900	124500	123900	1749
468	20250211	124200	28575441400	123900	123900	124000	123900	68
469	20250211	124100	28567013000	124000	123900	124000	123800	211
470	20250211	124000	28540872700	124000	123800	124000	123800	666
471	20250211	123900	28458334100	123900	123800	123900	123800	171
472	20250211	123800	28437161700	123900	123800	123900	123800	388
473	20250211	123700	28389109600	123800	123800	123900	123700	2592
474	20250211	123600	28068321500	123800	123800	123900	123800	162
475	20250211	123500	28048261300	123800	123900	123900	123800	203
476	20250211	123400	28023118000	123800	123900	124000	123800	477
477	20250211	123300	27964017000	123900	124100	124100	123900	69
478	20250211	123200	27955461500	124000	124000	124100	124000	119
479	20250211	123100	27940702500	124100	124000	124200	123900	121
480	20250211	123000	27925685200	123900	124000	124100	123900	202
481	20250211	122900	27900639300	124000	123900	124100	123900	104
482	20250211	122800	27887749200	123900	123900	124000	123800	678
483	20250211	122700	27803752900	124000	123900	124000	123900	600
484	20250211	122600	27729395500	124000	124000	124100	123900	660
485	20250211	122500	27647599200	124100	124000	124100	124000	79
486	20250211	122400	27637798700	124000	124100	124100	123900	198
487	20250211	122300	27613255300	124100	124000	124100	123900	106
488	20250211	122200	27600110600	124000	124100	124100	124000	196
489	20250211	122100	27575805600	124100	124100	124100	123900	908
490	20250211	122000	27463212500	124100	123900	124100	123900	563
491	20250211	121900	27393433500	124000	124100	124100	123900	1904
492	20250211	121800	27157347500	124100	124100	124100	124000	785
493	20250211	121700	27060003400	124100	124100	124100	124000	2402
494	20250211	121600	26761963200	124200	124300	124400	124100	1276
495	20250211	121500	26603476900	124300	124300	124400	124200	553
496	20250211	121400	26534746700	124300	124400	124400	124200	303
497	20250211	121300	26497082900	124300	124300	124400	124300	1156
498	20250211	121200	26353390500	124400	124400	124400	124300	164
499	20250211	121100	26332994000	124400	124500	124500	124300	480
500	20250211	121000	26273267300	124400	124500	124500	124300	736
501	20250211	120900	26181708000	124400	124700	124700	124400	268
502	20250211	120800	26148337600	124500	124500	124700	124400	405
503	20250211	120700	26097899400	124500	124700	124700	124500	246
504	20250211	120600	26067250900	124600	124600	124700	124500	203
505	20250211	120500	26041958600	124700	124600	124700	124600	115
506	20250211	120400	26027622300	124700	124600	124700	124500	311
507	20250211	120300	25988877900	124600	124600	124700	124600	84
508	20250211	120200	25978409600	124600	124700	124800	124600	551
509	20250211	120100	25909737300	124700	124700	124800	124700	29
510	20250211	120000	25906118900	124700	124800	124800	124600	295
511	20250211	115900	25869326800	124700	124700	124800	124700	91
512	20250211	115800	25857972700	124700	124700	124800	124700	98
513	20250211	115700	25845747400	124800	124800	124800	124700	368
514	20250211	115600	25799851700	124800	124800	124900	124700	601
515	20250211	115500	25724825600	124700	124600	124800	124500	137
516	20250211	115400	25707744500	124600	124700	124700	124400	186
517	20250211	115300	25684578000	124700	124500	124800	124500	853
518	20250211	115200	25578285400	124500	124600	124600	124400	58
519	20250211	115100	25571062600	124500	124500	124600	124400	393
520	20250211	115000	25522111300	124500	124400	124600	124300	367
521	20250211	114900	25476448000	124500	124400	124500	124300	276
522	20250211	114800	25442121100	124300	124500	124500	124200	1183
523	20250211	114700	25295073800	124500	124400	124500	124400	292
524	20250211	114600	25258745000	124500	124400	124500	124400	181
525	20250211	114500	25236224400	124500	124400	124500	124400	486
526	20250211	114400	25175743800	124400	124600	124600	124400	111
527	20250211	114300	25161926500	124500	124500	124600	124400	692
528	20250211	114200	25075766800	124500	124600	124600	124500	149
529	20250211	114100	25057213700	124500	124700	124800	124500	1587
530	20250211	114000	24859438300	124800	124800	124800	124700	84
531	20250211	113900	24848959500	124800	124800	124800	124700	444
532	20250211	113800	24793581500	124800	124800	124800	124700	318
533	20250211	113700	24753921200	124800	124700	124800	124600	181
534	20250211	113600	24731353900	124700	124600	124700	124500	2253
535	20250211	113500	24450480900	124700	124800	124800	124600	1010
536	20250211	113400	24324531300	124800	124800	124900	124700	199
537	20250211	113300	24299707000	124700	124600	124900	124600	301
538	20250211	113200	24262165700	124700	124700	124800	124500	299
539	20250211	113100	24224872100	124600	124600	124800	124500	127
540	20250211	113000	24209037600	124500	124900	124900	124500	582
541	20250211	112900	24136442900	124900	124900	125000	124800	617
542	20250211	112800	24059380600	125000	124800	125000	124800	136
543	20250211	112700	24042395100	124900	125000	125100	124800	562
544	20250211	112600	23972199700	125000	125000	125100	124900	497
545	20250211	112500	23910073600	125000	124700	125000	124600	650
546	20250211	112400	23828884100	124600	124900	124900	124600	471
547	20250211	112300	23770106300	124900	124800	124900	124700	107
548	20250211	112200	23756751100	124800	124700	124800	124600	252
549	20250211	112100	23725335700	124700	124800	124800	124600	254
550	20250211	112000	23693663400	124900	124800	124900	124700	202
551	20250211	111900	23668453400	124800	124700	124800	124600	343
552	20250211	111800	23625673100	124700	124500	124800	124500	222
553	20250211	111700	23598011200	124600	124600	124700	124500	272
554	20250211	111600	23564126100	124600	124500	124600	124400	399
555	20250211	111500	23514442500	124500	124500	124500	124300	208
556	20250211	111400	23488567600	124500	124300	124500	124300	567
557	20250211	111300	23418039900	124400	124400	124500	124300	123
558	20250211	111200	23402740100	124300	124400	124600	124300	184
559	20250211	111100	23379848600	124500	124400	124500	124300	213
560	20250211	111000	23353357700	124400	124100	124500	124000	479
561	20250211	110900	23293820800	124200	124300	124400	124100	3950
562	20250211	110800	22803398700	124300	124400	124400	124300	418
563	20250211	110700	22751434100	124300	124300	124400	124300	690
564	20250211	110600	22665643200	124400	124500	124600	124300	259
565	20250211	110500	22633421700	124400	124200	124500	124200	1287
566	20250211	110400	22473432500	124200	124400	124400	124200	715
567	20250211	110300	22384582600	124300	124500	124600	124300	741
568	20250211	110200	22292363200	124500	124600	124700	124500	445
569	20250211	110100	22236933500	124600	124800	124800	124500	942
570	20250211	110000	22119518700	124700	124700	124800	124700	191
571	20250211	105900	22095699400	124700	124700	124900	124600	313
572	20250211	105800	22056651300	124800	124700	124800	124700	101
573	20250211	105700	22044054300	124700	124800	124800	124600	326
574	20250211	105600	22003401300	124700	124600	124700	124600	120
575	20250211	105500	21988446500	124600	124800	124800	124600	700
576	20250211	105400	21901151800	124800	124700	124800	124600	615
577	20250211	105300	21824498900	124800	124800	124900	124700	141
578	20250211	105200	21806902400	124900	124800	124900	124700	208
579	20250211	105100	21780944600	124800	124800	124900	124800	388
580	20250211	105000	21732514900	124800	124800	124900	124800	125
581	20250211	104900	21716909900	124900	125100	125100	124800	371
582	20250211	104800	21670546800	125100	124900	125100	124800	919
583	20250211	104700	21555777500	124900	124800	125000	124800	152
584	20250211	104600	21536801000	124800	125000	125100	124800	1463
585	20250211	104500	21353939500	125000	125200	125200	124900	962
586	20250211	104400	21233629400	125200	125400	125400	125000	208
587	20250211	104300	21207599800	124800	124800	125400	124800	618
588	20250211	104200	21130256700	124900	124800	124900	124800	218
589	20250211	104100	21103045900	124800	124600	124800	124600	564
590	20250211	104000	21032718900	124500	124500	124600	124400	1321
591	20250211	103900	20868354800	124600	124700	124800	124500	1736
592	20250211	103800	20652103500	124700	124700	124800	124600	150
593	20250211	103700	20633397600	124700	124700	124800	124700	246
594	20250211	103600	20602720600	124800	124700	124800	124600	245
595	20250211	103500	20572168600	124800	124700	124800	124600	460
596	20250211	103400	20514818900	124700	124500	124800	124500	216
597	20250211	103300	20487900600	124600	124800	124900	124500	363
598	20250211	103200	20442644900	124700	124900	124900	124700	712
599	20250211	103100	20353781700	124800	124900	125000	124800	1093
600	20250211	103000	20217310600	124900	125000	125000	124800	1645
601	20250211	102900	20011771300	125000	125000	125400	125000	125
602	20250211	102800	19996131300	125100	125400	125500	125000	2127
603	20250211	102700	19729561200	125400	125400	125500	125300	159
604	20250211	102600	19709621000	125400	125400	125500	125300	526
605	20250211	102500	19643661600	125400	125200	125400	125100	1342
606	20250211	102400	19475544200	125200	125500	125500	125100	605
607	20250211	102300	19399740200	125500	125400	125700	125300	3109
608	20250211	102200	19009534400	125400	125000	125400	125000	340
609	20250211	102100	18966944700	125000	125000	125200	124900	504
610	20250211	102000	18903938000	125100	125000	125100	125000	66
611	20250211	101900	18895685800	125000	125200	125200	124800	941
612	20250211	101800	18778063100	125300	125300	125400	125200	971
613	20250211	101700	18656391400	125200	125100	125300	125000	862
614	20250211	101600	18548442200	125200	125100	125200	125100	195
615	20250211	101500	18524035300	125100	125000	125200	125000	241
616	20250211	101400	18493882800	125000	125000	125000	124700	2628
617	20250211	101300	18165893100	125000	125100	125100	124800	453
618	20250211	101200	18109308200	125100	124900	125100	124900	399
619	20250211	101100	18059404400	124800	125200	125200	124800	613
620	20250211	101000	17982747200	125200	125000	125200	124900	526
621	20250211	100900	17916943100	124900	124700	125200	124500	1688
622	20250211	100800	17706232000	124700	124800	124900	124500	1615
623	20250211	100700	17504959700	124800	125000	125000	124800	603
624	20250211	100600	17429672500	124800	125000	125000	124800	1491
625	20250211	100500	17243383800	125000	125100	125100	125000	171
626	20250211	100400	17221998700	125200	125000	125200	124900	870
627	20250211	100300	17113115600	125100	125000	125100	124900	406
628	20250211	100200	17062369600	125000	124900	125100	124900	467
629	20250211	100100	17004024300	125000	124900	125200	124800	142
630	20250211	100000	16986277300	124900	124900	125100	124900	657
631	20250211	095900	16904197800	124900	125200	125200	124900	179
632	20250211	095800	16881807800	125200	124900	125200	124900	317
633	20250211	095700	16842179500	124900	124900	125000	124700	684
634	20250211	095600	16756772200	125000	124900	125100	124800	269
635	20250211	095500	16723163900	124900	124500	125200	124500	1650
636	20250211	095400	16517161900	124600	124700	124700	124600	730
637	20250211	095300	16426184700	124600	124700	124700	124500	519
638	20250211	095200	16361523700	124700	124800	124800	124600	1262
639	20250211	095100	16204152600	124800	124900	124900	124800	299
640	20250211	095000	16166835000	124900	125100	125100	124900	711
641	20250211	094900	16077949800	125100	125000	125100	125000	515
642	20250211	094800	16013549900	125000	124800	125000	124800	368
643	20250211	094700	15967559800	124900	124700	124900	124600	1198
644	20250211	094600	15818110900	124700	124600	124700	124500	604
645	20250211	094500	15742840400	124500	124600	124700	124400	488
646	20250211	094400	15682075700	124600	124600	124700	124500	349
647	20250211	094300	15638576500	124600	124600	124700	124400	633
648	20250211	094200	15559698300	124600	124800	124800	124300	1095
649	20250211	094100	15423160400	124800	124800	125000	124700	1942
650	20250211	094000	15180832900	124800	124700	125000	124700	432
651	20250211	093900	15126925400	124700	124300	125200	124000	1534
652	20250211	093800	14935399800	124000	123600	124700	123500	2080
653	20250211	093700	14677631900	123600	123700	123800	123500	4726
654	20250211	093600	14093423200	123700	123700	123800	123600	798
655	20250211	093500	13994723400	123700	123600	123800	123500	1356
656	20250211	093400	13827128300	123600	123700	123700	123500	2036
657	20250211	093300	13575434800	123600	123500	123700	123500	1712
658	20250211	093200	13363885000	123500	123900	124000	123500	6817
659	20250211	093100	12520273200	124000	124100	124100	123900	2094
660	20250211	093000	12260595300	124200	124200	124600	124100	1573
661	20250211	092900	12065229500	124200	124100	124300	124000	1227
662	20250211	092800	11912954100	124200	124800	124800	124100	1707
663	20250211	092700	11700623900	124700	124200	124700	124200	656
664	20250211	092600	11618950700	124300	124300	124300	124000	1183
665	20250211	092500	11472030300	124200	124200	124200	124100	1291
666	20250211	092400	11311748300	124200	123900	124300	123800	1917
667	20250211	092300	11073990100	124200	124000	124200	123900	1346
668	20250211	092200	10907078000	123900	123900	124000	123700	4832
669	20250211	092100	10308676100	123900	124500	124500	123900	6384
670	20250211	092000	9516464900	124500	124500	124800	124400	2017
671	20250211	091900	9265145500	124700	124600	124700	124400	2812
672	20250211	091800	8915045700	124600	124700	124700	124600	899
673	20250211	091700	8802973300	124600	124600	124800	124500	1325
674	20250211	091600	8637834500	124600	124700	124900	124600	700
675	20250211	091500	8550544200	124600	124900	124900	124500	2717
676	20250211	091400	8211772000	124900	124900	125000	124800	661
677	20250211	091300	8129191100	124900	125900	125900	124900	1785
678	20250211	091200	7905714900	125900	125000	125900	124800	6107
679	20250211	091100	7142270600	125000	125600	125600	124900	1424
680	20250211	091000	6964095600	125600	125600	126000	125400	2300
681	20250211	090900	6675296100	125700	126200	126500	124700	27479
682	20250211	090800	3220039400	126200	126200	126500	125800	2305
683	20250211	090700	2929289500	126100	125600	126500	125600	4301
684	20250211	090600	2386893500	125600	125000	125700	125000	1940
685	20250211	090500	2143756700	125000	125200	125200	124800	1260
686	20250211	090400	1986255400	125400	125200	125400	124800	1268
687	20250211	090300	1827812600	125000	125400	125600	124900	1179
688	20250211	090200	1680290900	125200	125400	125600	124900	1851
689	20250211	090100	1448760600	125200	125000	125600	124700	6617
690	20250211	090000	621595200	124800	125900	125900	124800	4596