KissMeData/000250/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183000	94366654600	197000	197000	197000	197000	6870
3	20250225	182900	94366654600	197000	197000	197000	197000	0
4	20250225	182800	94366654600	197000	197000	197000	197000	0
5	20250225	182700	94366654600	197000	197000	197000	197000	0
6	20250225	182600	94366654600	197000	197000	197000	197000	0
7	20250225	182500	94366654600	197000	197000	197000	197000	0
8	20250225	182400	94366654600	197000	197000	197000	197000	0
9	20250225	182300	94366654600	197000	197000	197000	197000	0
10	20250225	182200	94366654600	197000	197000	197000	197000	0
11	20250225	182100	94366654600	197000	197000	197000	197000	0
12	20250225	182000	94366654600	197000	197000	197000	197000	0
13	20250225	181900	94366654600	197000	197000	197000	197000	0
14	20250225	181800	94366654600	197000	197000	197000	197000	0
15	20250225	181700	94366654600	197000	197000	197000	197000	0
16	20250225	181600	94366654600	197000	197000	197000	197000	0
17	20250225	181500	94366654600	197000	197000	197000	197000	0
18	20250225	181400	94366654600	197000	197000	197000	197000	0
19	20250225	181300	94366654600	197000	197000	197000	197000	0
20	20250225	181200	94366654600	197000	197000	197000	197000	0
21	20250225	181100	94366654600	197000	197000	197000	197000	0
22	20250225	181000	94366654600	197000	197000	197000	197000	0
23	20250225	180900	94366654600	197000	197000	197000	197000	0
24	20250225	180800	94366654600	197000	197000	197000	197000	0
25	20250225	180700	94366654600	197000	197000	197000	197000	0
26	20250225	180600	94366654600	197000	197000	197000	197000	0
27	20250225	180500	94366654600	197000	197000	197000	197000	0
28	20250225	180400	94366654600	197000	197000	197000	197000	0
29	20250225	180300	94366654600	197000	197000	197000	197000	0
30	20250225	180200	94366654600	197000	197000	197000	197000	0
31	20250225	180100	94366654600	197000	197000	197000	197000	0
32	20250225	180000	94366654600	197000	197000	197000	197000	6870
33	20250225	175900	94366654600	197000	197000	197000	197000	0
34	20250225	175800	94366654600	197000	197000	197000	197000	0
35	20250225	175700	94366654600	197000	197000	197000	197000	0
36	20250225	175600	94366654600	197000	197000	197000	197000	0
37	20250225	175500	94366654600	197000	197000	197000	197000	0
38	20250225	175400	94366654600	197000	197000	197000	197000	0
39	20250225	175300	94366654600	197000	197000	197000	197000	0
40	20250225	175200	94366654600	197000	197000	197000	197000	0
41	20250225	175100	94366654600	197000	197000	197000	197000	0
42	20250225	175000	94366654600	197000	197000	197000	197000	0
43	20250225	174900	94366654600	197000	197000	197000	197000	0
44	20250225	174800	94366654600	197000	197000	197000	197000	0
45	20250225	174700	94366654600	197000	197000	197000	197000	0
46	20250225	174600	94366654600	197000	197000	197000	197000	0
47	20250225	174500	94366654600	197000	197000	197000	197000	0
48	20250225	174400	94366654600	197000	197000	197000	197000	0
49	20250225	174300	94366654600	197000	197000	197000	197000	0
50	20250225	174200	94366654600	197000	197000	197000	197000	0
51	20250225	174100	94366654600	197000	197000	197000	197000	0
52	20250225	174000	94366654600	197000	197000	197000	197000	0
53	20250225	173900	94366654600	197000	197000	197000	197000	0
54	20250225	173800	94366654600	197000	197000	197000	197000	0
55	20250225	173700	94366654600	197000	197000	197000	197000	0
56	20250225	173600	94366654600	197000	197000	197000	197000	0
57	20250225	173500	94366654600	197000	197000	197000	197000	0
58	20250225	173400	94366654600	197000	197000	197000	197000	0
59	20250225	173300	94366654600	197000	197000	197000	197000	0
60	20250225	173200	94366654600	197000	197000	197000	197000	0
61	20250225	173100	94366654600	197000	197000	197000	197000	0
62	20250225	173000	94366654600	197000	197000	197000	197000	6870
63	20250225	172900	94366654600	197000	197000	197000	197000	0
64	20250225	172800	94366654600	197000	197000	197000	197000	0
65	20250225	172700	94366654600	197000	197000	197000	197000	0
66	20250225	172600	94366654600	197000	197000	197000	197000	0
67	20250225	172500	94366654600	197000	197000	197000	197000	0
68	20250225	172400	94366654600	197000	197000	197000	197000	0
69	20250225	172300	94366654600	197000	197000	197000	197000	0
70	20250225	172200	94366654600	197000	197000	197000	197000	0
71	20250225	172100	94366654600	197000	197000	197000	197000	0
72	20250225	172000	94366654600	197000	197000	197000	197000	0
73	20250225	171900	94366654600	197000	197000	197000	197000	0
74	20250225	171800	94366654600	197000	197000	197000	197000	0
75	20250225	171700	94366654600	197000	197000	197000	197000	0
76	20250225	171600	94366654600	197000	197000	197000	197000	0
77	20250225	171500	94366654600	197000	197000	197000	197000	0
78	20250225	171400	94366654600	197000	197000	197000	197000	0
79	20250225	171300	94366654600	197000	197000	197000	197000	0
80	20250225	171200	94366654600	197000	197000	197000	197000	0
81	20250225	171100	94366654600	197000	197000	197000	197000	0
82	20250225	171000	94366654600	197000	197000	197000	197000	0
83	20250225	170900	94366654600	197000	197000	197000	197000	0
84	20250225	170800	94366654600	197000	197000	197000	197000	0
85	20250225	170700	94366654600	197000	197000	197000	197000	0
86	20250225	170600	94366654600	197000	197000	197000	197000	0
87	20250225	170500	94366654600	197000	197000	197000	197000	0
88	20250225	170400	94366654600	197000	197000	197000	197000	0
89	20250225	170300	94366654600	197000	197000	197000	197000	0
90	20250225	170200	94366654600	197000	197000	197000	197000	0
91	20250225	170100	94366654600	197000	197000	197000	197000	0
92	20250225	170000	94366654600	197000	197000	197000	197000	6870
93	20250225	165900	94366654600	197000	197000	197000	197000	0
94	20250225	165800	94366654600	197000	197000	197000	197000	0
95	20250225	165700	94366654600	197000	197000	197000	197000	0
96	20250225	165600	94366654600	197000	197000	197000	197000	0
97	20250225	165500	94366654600	197000	197000	197000	197000	0
98	20250225	165400	94366654600	197000	197000	197000	197000	0
99	20250225	165300	94366654600	197000	197000	197000	197000	0
100	20250225	165200	94366654600	197000	197000	197000	197000	0
101	20250225	165100	94366654600	197000	197000	197000	197000	0
102	20250225	165000	94366654600	197000	197000	197000	197000	0
103	20250225	164900	94366654600	197000	197000	197000	197000	0
104	20250225	164800	94366654600	197000	197000	197000	197000	0
105	20250225	164700	94366654600	197000	197000	197000	197000	0
106	20250225	164600	94366654600	197000	197000	197000	197000	0
107	20250225	164500	94366654600	197000	197000	197000	197000	0
108	20250225	164400	94366654600	197000	197000	197000	197000	0
109	20250225	164300	94366654600	197000	197000	197000	197000	0
110	20250225	164200	94366654600	197000	197000	197000	197000	0
111	20250225	164100	94366654600	197000	197000	197000	197000	0
112	20250225	164000	94366654600	197000	197000	197000	197000	0
113	20250225	163900	94366654600	197000	197000	197000	197000	0
114	20250225	163800	94366654600	197000	197000	197000	197000	0
115	20250225	163700	94366654600	197000	197000	197000	197000	0
116	20250225	163600	94366654600	197000	197000	197000	197000	0
117	20250225	163500	94366654600	197000	197000	197000	197000	0
118	20250225	163400	94366654600	197000	197000	197000	197000	0
119	20250225	163300	94366654600	197000	197000	197000	197000	0
120	20250225	163200	94366654600	197000	197000	197000	197000	0
121	20250225	163100	94366654600	197000	197000	197000	197000	0
122	20250225	163000	94366654600	197000	197000	197000	197000	6870
123	20250225	162900	94366654600	197000	197000	197000	197000	0
124	20250225	162800	94366654600	197000	197000	197000	197000	0
125	20250225	162700	94366654600	197000	197000	197000	197000	0
126	20250225	162600	94366654600	197000	197000	197000	197000	0
127	20250225	162500	94366654600	197000	197000	197000	197000	0
128	20250225	162400	94366654600	197000	197000	197000	197000	0
129	20250225	162300	94366654600	197000	197000	197000	197000	0
130	20250225	162200	94366654600	197000	197000	197000	197000	0
131	20250225	162100	94366654600	197000	197000	197000	197000	0
132	20250225	162000	94366654600	197000	197000	197000	197000	0
133	20250225	161900	94366654600	197000	197000	197000	197000	0
134	20250225	161800	94366654600	197000	197000	197000	197000	0
135	20250225	161700	94366654600	197000	197000	197000	197000	0
136	20250225	161600	94366654600	197000	197000	197000	197000	0
137	20250225	161500	94366654600	197000	197000	197000	197000	0
138	20250225	161400	94366654600	197000	197000	197000	197000	0
139	20250225	161300	94366654600	197000	197000	197000	197000	0
140	20250225	161200	94366654600	197000	197000	197000	197000	0
141	20250225	161100	94366654600	197000	197000	197000	197000	0
142	20250225	161000	94366654600	197000	197000	197000	197000	0
143	20250225	160900	94366654600	197000	197000	197000	197000	0
144	20250225	160800	94366654600	197000	197000	197000	197000	0
145	20250225	160700	94366654600	197000	197000	197000	197000	0
146	20250225	160600	94366654600	197000	197000	197000	197000	0
147	20250225	160500	94366654600	197000	197000	197000	197000	0
148	20250225	160400	94366654600	197000	197000	197000	197000	0
149	20250225	160300	94366654600	197000	197000	197000	197000	0
150	20250225	160200	94366654600	197000	197000	197000	197000	0
151	20250225	160100	94366654600	197000	197000	197000	197000	0
152	20250225	160000	94366654600	197000	197000	197000	197000	6870
153	20250225	155900	94366654600	197000	197000	197000	197000	0
154	20250225	155800	94366654600	197000	197000	197000	197000	0
155	20250225	155700	94366654600	197000	197000	197000	197000	0
156	20250225	155600	94366654600	197000	197000	197000	197000	0
157	20250225	155500	94366654600	197000	197000	197000	197000	0
158	20250225	155400	94366654600	197000	197000	197000	197000	0
159	20250225	155300	94366654600	197000	197000	197000	197000	0
160	20250225	155200	94366654600	197000	197000	197000	197000	0
161	20250225	155100	94366654600	197000	197000	197000	197000	0
162	20250225	155000	94366654600	197000	197000	197000	197000	0
163	20250225	154900	94366654600	197000	197000	197000	197000	0
164	20250225	154800	94366654600	197000	197000	197000	197000	0
165	20250225	154700	94366654600	197000	197000	197000	197000	0
166	20250225	154600	94366654600	197000	197000	197000	197000	0
167	20250225	154500	94366654600	197000	197000	197000	197000	0
168	20250225	154400	94366654600	197000	197000	197000	197000	0
169	20250225	154300	94366654600	197000	197000	197000	197000	0
170	20250225	154200	94366654600	197000	197000	197000	197000	0
171	20250225	154100	94366654600	197000	197000	197000	197000	0
172	20250225	154000	94366654600	197000	197000	197000	197000	0
173	20250225	153900	94366654600	197000	197000	197000	197000	0
174	20250225	153800	94366654600	197000	197000	197000	197000	0
175	20250225	153700	94366654600	197000	197000	197000	197000	0
176	20250225	153600	94366654600	197000	197000	197000	197000	0
177	20250225	153500	94366654600	197000	197000	197000	197000	0
178	20250225	153400	94366654600	197000	197000	197000	197000	0
179	20250225	153300	94366654600	197000	197000	197000	197000	0
180	20250225	153200	94366654600	197000	197000	197000	197000	0
181	20250225	153100	94366654600	197000	197000	197000	197000	0
182	20250225	153000	94366654600	197000	197000	197000	197000	13740
183	20250225	152900	93013264600	197000	197000	197000	197000	0
184	20250225	152800	93013264600	197000	197000	197000	197000	0
185	20250225	152700	93013264600	197000	197000	197000	197000	0
186	20250225	152600	93013264600	197000	197000	197000	197000	0
187	20250225	152500	93013264600	197000	197000	197000	197000	0
188	20250225	152400	93013264600	197000	197000	197000	197000	0
189	20250225	152300	93013264600	197000	197000	197000	197000	0
190	20250225	152200	93013264600	197000	197000	197000	197000	0
191	20250225	152100	93013264600	197000	197000	197000	197000	0
192	20250225	152000	93013264600	197000	197000	197000	197000	0
193	20250225	151900	93013264600	197000	197000	197300	196700	4026
194	20250225	151800	92220175300	197100	196900	197100	196900	1014
195	20250225	151700	92020415100	196900	196600	197000	196500	3199
196	20250225	151600	91391003400	196600	196800	196800	196400	3327
197	20250225	151500	90736907200	196800	196700	196900	196700	886
198	20250225	151400	90562575700	196800	196800	197000	196700	1273
199	20250225	151300	90312028600	196800	197300	197300	196700	3114
200	20250225	151200	89698769300	197200	197600	197600	197200	1348
201	20250225	151100	89432685900	197500	198100	198100	197500	2021
202	20250225	151000	89032868000	198000	198300	198500	197900	2661
203	20250225	150900	88505234000	198200	197100	198400	197100	6708
204	20250225	150800	87177926800	197100	197300	197800	197000	4477
205	20250225	150700	86293797700	197300	197800	198000	197000	13116
206	20250225	150600	83698919600	197700	197000	197800	196900	10797
207	20250225	150500	81567218400	196900	197100	197200	196500	2877
208	20250225	150400	81000624900	197200	196900	197300	196600	4888
209	20250225	150300	80037486300	196700	196400	197000	196400	3346
210	20250225	150200	79379004600	196400	196900	197000	196300	1500
211	20250225	150100	79083791500	197000	196400	197100	196200	5193
212	20250225	150000	78062417200	196400	196400	196500	196200	1761
213	20250225	145900	77716540900	196400	196500	196800	196300	2042
214	20250225	145800	77315157000	196600	196700	196900	196300	1741
215	20250225	145700	76972803900	196700	196500	197500	196100	5392
216	20250225	145600	75911773100	196500	197200	197300	196500	2625
217	20250225	145500	75395135300	197200	197300	197800	196600	6201
218	20250225	145400	74171185700	197300	195800	197500	195800	6598
219	20250225	145300	72871350900	195600	195900	196500	195500	4937
220	20250225	145200	71903447400	196000	195900	196000	195200	2886
221	20250225	145100	71338641500	195900	196500	196600	195200	4759
222	20250225	145000	70405644500	196300	197200	197200	196000	9308
223	20250225	144900	68576286200	197500	195000	197700	195000	17522
224	20250225	144800	65134992400	194900	192900	195000	192800	20591
225	20250225	144700	61138276300	192900	193300	193400	192900	3310
226	20250225	144600	60499167600	193400	193700	193700	193100	2549
227	20250225	144500	60006016700	193600	193500	193700	193500	2443
228	20250225	144400	59533043800	193500	193800	193800	193300	4912
229	20250225	144300	58582100400	193800	193300	193900	193200	3994
230	20250225	144200	57809085800	193300	193200	193400	193100	2094
231	20250225	144100	57404540400	193200	193000	193200	193000	2306
232	20250225	144000	56959297300	193100	193100	193100	192800	2144
233	20250225	143900	56545557200	193100	193300	193400	192500	2615
234	20250225	143800	56041005700	193300	192700	193400	192100	10813
235	20250225	143700	53956074900	192700	192300	192700	192000	4696
236	20250225	143600	53052152100	192300	192100	192400	191700	1635
237	20250225	143500	52737889700	192100	192200	192300	191700	2148
238	20250225	143400	52325139200	192200	191500	192300	191500	12386
239	20250225	143300	49947018800	191600	191000	191600	190900	2708
240	20250225	143200	49429225700	191100	190700	191100	190300	2319
241	20250225	143100	48986658000	191100	191400	191400	190400	3434
242	20250225	143000	48331150700	191300	190400	191400	190400	3102
243	20250225	142900	47738703100	190500	191000	192000	190400	9662
244	20250225	142800	45889615900	190900	190200	191100	190000	8491
245	20250225	142700	44271875400	190200	189800	190500	189400	8380
246	20250225	142600	42678367600	189800	189500	189800	189500	1308
247	20250225	142500	42430402800	189700	189500	189700	189400	1905
248	20250225	142400	42069256500	189500	189500	189700	189500	954
249	20250225	142300	41888376800	189500	189700	189800	189400	898
250	20250225	142200	41718098400	189700	189600	189800	189600	749
251	20250225	142100	41576033700	189600	189500	189700	189500	709
252	20250225	142000	41441612900	189500	189800	190000	189400	1041
253	20250225	141900	41244111300	189900	189800	190200	189600	1497
254	20250225	141800	40959717200	189800	189700	190200	189600	1315
255	20250225	141700	40709864400	189700	189600	190100	189400	1966
256	20250225	141600	40336656400	189700	189600	189900	189100	1056
257	20250225	141500	40136608300	189600	189600	189900	189500	1068
258	20250225	141400	39934130800	189500	189900	190100	189400	1508
259	20250225	141300	39648102000	189900	189900	190400	189700	2382
260	20250225	141200	39195472600	190000	189600	190000	189500	2807
261	20250225	141100	38662717500	189400	189800	189900	189300	2611
262	20250225	141000	38167560300	189900	190100	190200	189100	2161
263	20250225	140900	37757216100	190100	188200	190400	188100	20501
264	20250225	140800	33871221400	188300	188400	188600	188100	937
265	20250225	140700	33694721500	188400	188000	188700	188000	1867
266	20250225	140600	33342765400	188000	188600	188800	188000	2412
267	20250225	140500	32887761700	188600	188400	188600	187800	2271
268	20250225	140400	32460177900	188400	188500	188600	188200	2165
269	20250225	140300	32052347700	188400	188300	188500	188000	1124
270	20250225	140200	31840731500	188300	186900	188900	186900	7754
271	20250225	140100	30382484900	186900	186800	186900	186400	923
272	20250225	140000	30210161200	186700	186700	186800	186700	70
273	20250225	135900	30197087100	186700	186800	186900	186700	88
274	20250225	135800	30180649000	186800	187000	187000	186800	448
275	20250225	135700	30096928900	186900	186700	187000	186700	218
276	20250225	135600	30056198200	186700	187200	187200	186700	221
277	20250225	135500	30014872300	187100	187200	187300	187000	259
278	20250225	135400	29966398300	187200	186800	187300	186800	1344
279	20250225	135300	29714941500	186800	186500	186800	186400	428
280	20250225	135200	29635092700	186500	186400	186500	186300	216
281	20250225	135100	29594821500	186400	186600	186600	186400	375
282	20250225	135000	29524853700	186500	186300	186500	186300	868
283	20250225	134900	29363012300	186300	185900	186300	185800	491
284	20250225	134800	29271650900	185900	185800	185900	185800	98
285	20250225	134700	29253440400	185800	185700	185800	185600	237
286	20250225	134600	29209408600	185700	185600	185700	185600	46
287	20250225	134500	29200867200	185600	185600	185600	185400	465
288	20250225	134400	29114589500	185600	185600	185700	185500	96
289	20250225	134300	29096774100	185600	185400	185600	185400	237
290	20250225	134200	29052807500	185400	185400	185400	185400	68
291	20250225	134100	29040200300	185500	185500	185500	185400	99
292	20250225	134000	29021836200	185600	185400	185600	185400	183
293	20250225	133900	28987886300	185400	185400	185400	185400	83
294	20250225	133800	28972498100	185500	185400	185500	185300	160
295	20250225	133700	28942822200	185400	185300	185400	185300	153
296	20250225	133600	28914456100	185300	185300	185400	185300	93
297	20250225	133500	28897218900	185200	185200	185300	185200	159
298	20250225	133400	28867769900	185100	185200	185200	185100	189
299	20250225	133300	28832769700	185200	185200	185300	185200	383
300	20250225	133200	28761836500	185200	185300	185300	185200	81
301	20250225	133100	28746828800	185200	185200	185300	185200	406
302	20250225	133000	28671632300	185300	185300	185300	185200	487
303	20250225	132900	28581391400	185300	185400	185500	185300	1755
304	20250225	132800	28256018800	185400	185500	185500	185400	133
305	20250225	132700	28231358000	185500	185500	185600	185400	152
306	20250225	132600	28203163500	185600	185500	185600	185500	16
307	20250225	132500	28200194800	185500	185500	185500	185400	140
308	20250225	132400	28174227400	185400	185500	185600	185400	285
309	20250225	132300	28121363000	185500	185600	185600	185500	535
310	20250225	132200	28022112100	185500	185500	185500	185400	279
311	20250225	132100	27970368200	185500	185500	185600	185500	200
312	20250225	132000	27933267900	185500	185900	185900	185400	3351
313	20250225	131900	27311152700	185900	186000	186000	185900	803
314	20250225	131800	27161857700	186000	186000	186000	185900	32
315	20250225	131700	27155906400	185900	185900	186000	185900	27
316	20250225	131600	27150886100	185900	185900	185900	185900	22
317	20250225	131500	27146796300	186000	186000	186100	186000	128
318	20250225	131400	27122987700	186100	186100	186100	186000	143
319	20250225	131300	27096383100	186100	186200	186200	186100	96
320	20250225	131200	27078515100	186200	186200	186200	186100	56
321	20250225	131100	27068089700	186200	186200	186200	186100	62
322	20250225	131000	27056549000	186200	186000	186200	186000	265
323	20250225	130900	27007227200	186100	186100	186200	186000	136
324	20250225	130800	26981917000	186000	186000	186100	186000	34
325	20250225	130700	26975590100	186000	186000	186100	186000	61
326	20250225	130600	26964242100	185900	186000	186100	185900	215
327	20250225	130500	26924252600	186000	186000	186000	185900	196
328	20250225	130400	26887807600	185900	185900	186000	185900	197
329	20250225	130300	26851181300	185900	186000	186000	185900	157
330	20250225	130200	26821994500	186000	186000	186000	185900	45
331	20250225	130100	26813625100	185900	185900	186000	185900	237
332	20250225	130000	26769564800	185900	185900	186100	185900	67
333	20250225	125900	26757104900	186000	185900	186000	185900	45
334	20250225	125800	26748735000	186000	186000	186100	186000	218
335	20250225	125700	26708185900	186000	186100	186100	186000	158
336	20250225	125600	26678794600	186100	185900	186100	185900	120
337	20250225	125500	26656472000	185900	185900	186000	185900	92
338	20250225	125400	26639361800	185900	185800	185900	185800	45
339	20250225	125300	26630996600	185800	186100	186100	185800	637
340	20250225	125200	26512569000	186000	186000	186000	186000	74
341	20250225	125100	26498805000	186000	186000	186400	186000	393
342	20250225	125000	26425604200	186000	186500	186500	186000	110
343	20250225	124900	26405111400	186500	186500	186500	186100	59
344	20250225	124800	26394116600	186100	186000	186400	186000	378
345	20250225	124700	26323797800	186400	186200	186400	186100	256
346	20250225	124600	26276134200	186100	186200	186400	186100	293
347	20250225	124500	26221590500	186200	186100	186500	186100	29
348	20250225	124400	26216191700	186500	186100	186500	186100	872
349	20250225	124300	26053894700	186000	186100	186100	186000	203
350	20250225	124200	26016136600	186100	186000	186100	186000	204
351	20250225	124100	25978186900	186000	186100	186100	186000	164
352	20250225	124000	25947675400	186100	186200	186200	186100	36
353	20250225	123900	25940972500	186200	186000	186200	185900	75
354	20250225	123800	25927027500	186200	185900	186300	185800	132
355	20250225	123700	25902465700	185900	186100	186100	185900	529
356	20250225	123600	25804120600	186000	186000	186000	186000	328
357	20250225	123500	25743112600	186100	186100	186200	186100	355
358	20250225	123400	25677027400	186200	186100	186200	186000	112
359	20250225	123300	25656187200	186100	186200	186200	186100	19
360	20250225	123200	25652650800	186300	186200	186300	186100	337
361	20250225	123100	25589922600	186200	186100	186200	186000	214
362	20250225	123000	25550115300	186100	186200	186200	186100	133
363	20250225	122900	25525361100	186200	186300	186700	186200	915
364	20250225	122800	25354797900	186300	186400	186400	186300	112
365	20250225	122700	25333927000	186400	186400	186400	186400	154
366	20250225	122600	25305221400	186400	186300	186400	186300	64
367	20250225	122500	25293297600	186400	186400	186400	186300	31
368	20250225	122400	25287519300	186400	186300	186400	186300	20
369	20250225	122300	25283792100	186300	186300	186300	186300	26
370	20250225	122200	25278948300	186300	186300	186300	186200	30
371	20250225	122100	25273359500	186300	186400	186400	186300	27
372	20250225	122000	25268327100	186100	186300	186300	186000	295
373	20250225	121900	25213417500	186300	186400	186400	186200	34
374	20250225	121800	25207086100	186300	186100	186300	186000	111
375	20250225	121700	25186420900	186100	186300	186300	186100	108
376	20250225	121600	25166320500	186500	186500	186500	186100	176
377	20250225	121500	25133554500	186500	186200	186600	186100	57
378	20250225	121400	25122935400	186600	186300	186600	186200	99
379	20250225	121300	25104494100	186300	186200	186300	186200	61
380	20250225	121200	25093132600	186300	186400	186400	186300	7
381	20250225	121100	25091828300	186300	186300	186300	186300	82
382	20250225	121000	25076551700	186200	186600	186900	186200	181
383	20250225	120900	25042829400	186600	186200	186900	186200	142
384	20250225	120800	25016345100	186500	186200	186600	186100	274
385	20250225	120700	24965274700	186200	186200	186300	186100	71
386	20250225	120600	24952056500	186200	186100	186300	186000	131
387	20250225	120500	24927686000	186100	186000	186300	186000	228
388	20250225	120400	24885255400	186100	186000	186200	186000	126
389	20250225	120300	24861807400	186000	186200	186200	186000	236
390	20250225	120200	24817902500	186300	186200	186300	186100	18
391	20250225	120100	24814550700	186100	185900	186100	185900	60
392	20250225	120000	24803389000	185900	185900	186100	185800	92
393	20250225	115900	24786284600	185800	185800	185900	185700	83
394	20250225	115800	24770869200	185700	185800	185800	185700	462
395	20250225	115700	24685044700	185800	185900	186200	185800	68
396	20250225	115600	24672404900	185900	186100	186200	185800	1310
397	20250225	115500	24428858000	186100	186100	186200	185900	3050
398	20250225	115400	23861419700	186200	186700	186700	186100	1173
399	20250225	115300	23642936300	186500	186400	186700	186400	48
400	20250225	115200	23633985900	186400	186700	186700	186400	152
401	20250225	115100	23605639000	186800	186500	186800	186500	44
402	20250225	115000	23597432700	186600	186600	186900	186500	124
403	20250225	114900	23574293000	186500	186400	186500	186400	237
404	20250225	114800	23530098200	186300	186400	186500	186300	199
405	20250225	114700	23493009000	186400	186400	186500	186400	187
406	20250225	114600	23458151200	186400	186500	186500	186400	87
407	20250225	114500	23441929900	186500	186500	186500	186500	61
408	20250225	114400	23430553400	186500	186600	186600	186500	633
409	20250225	114300	23312497300	186500	186500	186700	186500	38
410	20250225	114200	23305410000	186500	187100	187100	186500	295
411	20250225	114100	23250340000	187100	186900	187100	186800	334
412	20250225	114000	23187924200	186900	187000	187000	186900	15
413	20250225	113900	23185119800	186900	187000	187000	186900	132
414	20250225	113800	23160443100	186900	187000	187000	186900	177
415	20250225	113700	23127357200	187000	186900	187100	186900	284
416	20250225	113600	23074263000	186900	186800	186900	186600	119
417	20250225	113500	23052034600	186800	186500	186800	186500	206
418	20250225	113400	23013595200	186500	186500	186500	186400	52
419	20250225	113300	23003898600	186500	186400	186500	186400	79
420	20250225	113200	22989171800	186400	186500	186500	186400	42
421	20250225	113100	22981339000	186400	186600	186600	186400	88
422	20250225	113000	22964929500	186600	186500	186600	186300	208
423	20250225	112900	22926135800	186500	186400	186500	186400	172
424	20250225	112800	22894074200	186500	186600	186600	186400	642
425	20250225	112700	22774345800	186600	186700	186700	186500	488
426	20250225	112600	22683296300	186700	186500	186700	186500	270
427	20250225	112500	22632923100	186600	186500	186600	186500	604
428	20250225	112400	22520231800	186500	187000	187000	186500	2575
429	20250225	112300	22039422200	186900	187100	187300	186900	364
430	20250225	112200	21971344300	187100	187200	187300	187100	136
431	20250225	112100	21945887700	187100	187500	187500	187100	599
432	20250225	112000	21833649900	187600	187600	187800	187600	82
433	20250225	111900	21818255600	187600	187500	187600	187500	169
434	20250225	111800	21786567900	187600	187300	187700	187300	131
435	20250225	111700	21762004100	187300	187200	187300	187000	853
436	20250225	111600	21602438900	187300	187400	187400	187200	176
437	20250225	111500	21569469600	187600	187600	187600	187400	243
438	20250225	111400	21523914900	187600	187700	187700	187500	142
439	20250225	111300	21497272200	187700	187700	187700	187700	40
440	20250225	111200	21489764200	187700	187700	187800	187700	34
441	20250225	111100	21483381200	187700	187500	187700	187500	132
442	20250225	111000	21458623600	187500	187400	187500	187400	80
443	20250225	110900	21443625600	187400	187500	187500	187400	126
444	20250225	110800	21420010100	187600	187600	187600	187500	75
445	20250225	110700	21405940200	187600	187700	187700	187600	20
446	20250225	110600	21402186300	187700	187900	188000	187400	247
447	20250225	110500	21355815600	187900	188200	188200	187900	181
448	20250225	110400	21321789500	188000	188500	188500	188000	949
449	20250225	110300	21143152900	188500	188500	188600	188400	378
450	20250225	110200	21071916800	188300	188300	188500	188300	65
451	20250225	110100	21059672100	188400	188100	188400	188100	601
452	20250225	110000	20946503600	188200	188200	188300	188100	306
453	20250225	105900	20888904400	188300	188400	188400	188100	217
454	20250225	105800	20848058900	188300	187500	188400	187500	1481
455	20250225	105700	20569700700	187500	187500	187600	187500	272
456	20250225	105600	20518697600	187400	187500	187500	187400	96
457	20250225	105500	20500702100	187500	187500	187600	187300	136
458	20250225	105400	20475210400	187300	187400	187700	187200	359
459	20250225	105300	20407962200	187400	187300	187600	187300	454
460	20250225	105200	20322880300	187300	187300	187400	187300	181
461	20250225	105100	20288977700	187300	187300	187400	187300	100
462	20250225	105000	20270246600	187300	187400	187400	187300	66
463	20250225	104900	20257884700	187300	187700	187700	187200	111
464	20250225	104800	20237094900	187800	187700	187800	187500	238
465	20250225	104700	20192404900	187800	187500	187800	186800	807
466	20250225	104600	20041407100	187500	187800	187800	187500	212
467	20250225	104500	20001629600	187800	187800	187800	187700	153
468	20250225	104400	19972897500	187800	187600	187900	187600	151
469	20250225	104300	19944540500	187600	187100	187800	187000	507
470	20250225	104200	19849647500	187000	187300	187400	187000	565
471	20250225	104100	19743902900	187300	187200	187500	187100	790
472	20250225	104000	19595962100	187400	187900	187900	187100	1376
473	20250225	103900	19337945000	188000	187800	188200	187800	155
474	20250225	103800	19308810500	187800	187900	188100	187600	324
475	20250225	103700	19247934600	187900	188200	188300	187500	3047
476	20250225	103600	18676396000	188300	188300	188400	188100	336
477	20250225	103500	18613160500	188300	188400	188400	188300	393
478	20250225	103400	18539155900	188400	188600	188600	188300	494
479	20250225	103300	18446036400	188600	189200	189200	188300	872
480	20250225	103200	18281493100	189200	189000	189200	188900	566
481	20250225	103100	18174468100	189000	189400	189500	188900	1844
482	20250225	103000	17825339000	189500	189100	189500	189000	1916
483	20250225	102900	17462706800	189000	189000	189200	188900	1860
484	20250225	102800	17111053900	189100	188400	189100	188300	4229
485	20250225	102700	16312798900	188300	187900	188500	187800	3406
486	20250225	102600	15671888100	187900	187100	187900	187100	1910
487	20250225	102500	15313624900	187100	186700	187200	186500	2299
488	20250225	102400	14884065500	186700	186800	186800	186700	51
489	20250225	102300	14874542300	186700	186900	186900	186700	41
490	20250225	102200	14866883900	186900	186800	186900	186500	550
491	20250225	102100	14764197600	186800	186600	186900	186500	271
492	20250225	102000	14713631800	186600	186600	186600	186400	583
493	20250225	101900	14604902200	186600	186900	186900	186600	203
494	20250225	101800	14566985900	186900	186900	187000	186800	71
495	20250225	101700	14553714300	187000	186900	187000	186900	299
496	20250225	101600	14497826800	186900	186900	187100	186900	178
497	20250225	101500	14464544900	186900	186800	186900	186700	481
498	20250225	101400	14374708600	186800	186500	186800	186500	76
499	20250225	101300	14360520500	186500	186700	186700	186500	248
500	20250225	101200	14314237700	186700	186800	186900	186500	349
501	20250225	101100	14249076400	186500	186900	186900	186500	130
502	20250225	101000	14224817000	186400	187000	187100	186400	201
503	20250225	100900	14187259300	187100	186000	187100	185900	1015
504	20250225	100800	13997711900	186000	185900	186000	185900	330
505	20250225	100700	13936336500	185900	186500	186600	185900	622
506	20250225	100600	13820500600	186500	186700	186900	186200	1203
507	20250225	100500	13596038600	186700	186700	186700	186600	40
508	20250225	100400	13588571600	186600	186700	187000	186500	476
509	20250225	100300	13499687400	186600	186500	186600	186200	299
510	20250225	100200	13443975600	186500	186600	186600	186200	567
511	20250225	100100	13338288700	186600	186000	186600	186000	294
512	20250225	100000	13283493000	186100	185900	186200	185600	1050
513	20250225	095900	13088460900	186000	186300	186300	185900	303
514	20250225	095800	13032074800	186300	185800	186400	185800	1021
515	20250225	095700	12842167400	185700	185800	185800	185700	143
516	20250225	095600	12815609200	185800	185500	185900	185500	314
517	20250225	095500	12757336700	185500	185800	185800	185500	345
518	20250225	095400	12693269000	185900	186100	186100	185900	497
519	20250225	095300	12600871300	185900	185600	186100	185600	311
520	20250225	095200	12543043600	185600	185600	185600	185500	123
521	20250225	095100	12520223700	185500	185200	185500	185200	294
522	20250225	095000	12465713300	185300	185500	185600	185300	387
523	20250225	094900	12393933500	185600	185600	185600	185100	1099
524	20250225	094800	12190198600	185600	185700	185900	185600	687
525	20250225	094700	12062611100	185700	185600	186000	185600	632
526	20250225	094600	11945245200	185600	185300	185800	185200	625
527	20250225	094500	11829251500	185300	185400	185400	185200	173
528	20250225	094400	11797187200	185300	184800	185300	184800	1830
529	20250225	094300	11458526600	184800	185000	185000	184400	1244
530	20250225	094200	11228871500	185000	185100	185200	184200	4319
531	20250225	094100	10431218500	185100	185900	186000	185000	5469
532	20250225	094000	9417346600	185900	186000	186100	185900	588
533	20250225	093900	9307996400	186000	186000	186100	186000	591
534	20250225	093800	9198040200	186000	186400	186400	186000	1029
535	20250225	093700	9006464300	186300	186700	186700	186300	792
536	20250225	093600	8858750000	186700	187100	187200	186700	2568
537	20250225	093500	8378521000	187100	187200	187200	187100	515
538	20250225	093400	8282151100	187200	187400	187400	187100	520
539	20250225	093300	8184799900	187300	187300	187400	187200	410
540	20250225	093200	8108029800	187400	187300	187500	187200	299
541	20250225	093100	8052028200	187200	187200	187500	187200	299
542	20250225	093000	7996007000	187200	187400	187500	187200	505
543	20250225	092900	7901411600	187400	187900	187900	187300	561
544	20250225	092800	7796222600	187900	187600	187900	187500	265
545	20250225	092700	7746509200	187600	187900	187900	187500	326
546	20250225	092600	7685316000	187900	187600	188000	187300	619
547	20250225	092500	7569212500	187600	188100	188300	187300	1693
548	20250225	092400	7250888600	188100	187200	188100	186700	3514
549	20250225	092300	6591744400	186800	187200	187300	186700	578
550	20250225	092200	6483662100	187200	187400	187400	186900	1252
551	20250225	092100	6249406200	187300	187000	187500	186900	1220
552	20250225	092000	6020955900	187100	186400	187100	186400	573
553	20250225	091900	5913858800	186400	186900	186900	186400	799
554	20250225	091800	5764809800	186600	186200	186900	186100	654
555	20250225	091700	5642858500	186200	186300	186600	186100	1200
556	20250225	091600	5419348000	186300	186400	186700	186200	515
557	20250225	091500	5323378900	186400	186400	186800	186100	676
558	20250225	091400	5197498800	186400	187300	187300	186000	2845
559	20250225	091300	4666887700	187300	187000	187300	186800	1028
560	20250225	091200	4474623100	187000	187000	187100	186900	558
561	20250225	091100	4370251300	187100	187300	187300	186800	882
562	20250225	091000	4205293900	187200	187800	187800	186800	2839
563	20250225	090900	3673341300	187700	187400	188000	187000	1820
564	20250225	090800	3331824800	187400	186400	187400	186000	3062
565	20250225	090700	2759769700	186500	185800	186600	185800	935
566	20250225	090600	2585804500	185800	186700	186700	185800	1124
567	20250225	090500	2376582600	186600	186500	186700	185800	809
568	20250225	090400	2225950500	185900	186400	186400	185700	1297
569	20250225	090300	1984492500	186400	185500	186500	185500	768
570	20250225	090200	1841717100	185500	187000	187000	185300	1725
571	20250225	090100	1520335300	187000	185200	187100	185200	2700
572	20250225	090000	1016318400	185300	185900	186000	184900	5084