KissMeData/018670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190400	2582425000	211500	211500	211500	211500	94
3	20250204	190300	2582425000	211500	211500	211500	211500	0
4	20250204	190200	2582425000	211500	211500	211500	211500	0
5	20250204	190100	2582425000	211500	211500	211500	211500	0
6	20250204	190000	2582425000	211500	211500	211500	211500	0
7	20250204	185900	2582425000	211500	211500	211500	211500	0
8	20250204	185800	2582425000	211500	211500	211500	211500	0
9	20250204	185700	2582425000	211500	211500	211500	211500	0
10	20250204	185600	2582425000	211500	211500	211500	211500	0
11	20250204	185500	2582425000	211500	211500	211500	211500	0
12	20250204	185400	2582425000	211500	211500	211500	211500	0
13	20250204	185300	2582425000	211500	211500	211500	211500	0
14	20250204	185200	2582425000	211500	211500	211500	211500	0
15	20250204	185100	2582425000	211500	211500	211500	211500	0
16	20250204	185000	2582425000	211500	211500	211500	211500	0
17	20250204	184900	2582425000	211500	211500	211500	211500	0
18	20250204	184800	2582425000	211500	211500	211500	211500	0
19	20250204	184700	2582425000	211500	211500	211500	211500	0
20	20250204	184600	2582425000	211500	211500	211500	211500	0
21	20250204	184500	2582425000	211500	211500	211500	211500	0
22	20250204	184400	2582425000	211500	211500	211500	211500	0
23	20250204	184300	2582425000	211500	211500	211500	211500	0
24	20250204	184200	2582425000	211500	211500	211500	211500	0
25	20250204	184100	2582425000	211500	211500	211500	211500	0
26	20250204	184000	2582425000	211500	211500	211500	211500	0
27	20250204	183900	2582425000	211500	211500	211500	211500	0
28	20250204	183800	2582425000	211500	211500	211500	211500	0
29	20250204	183700	2582425000	211500	211500	211500	211500	0
30	20250204	183600	2582425000	211500	211500	211500	211500	0
31	20250204	183500	2582425000	211500	211500	211500	211500	0
32	20250204	183400	2582425000	211500	211500	211500	211500	94
33	20250204	183300	2582425000	211500	211500	211500	211500	0
34	20250204	183200	2582425000	211500	211500	211500	211500	0
35	20250204	183100	2582425000	211500	211500	211500	211500	0
36	20250204	183000	2582425000	211500	211500	211500	211500	0
37	20250204	182900	2582425000	211500	211500	211500	211500	0
38	20250204	182800	2582425000	211500	211500	211500	211500	0
39	20250204	182700	2582425000	211500	211500	211500	211500	0
40	20250204	182600	2582425000	211500	211500	211500	211500	0
41	20250204	182500	2582425000	211500	211500	211500	211500	0
42	20250204	182400	2582425000	211500	211500	211500	211500	0
43	20250204	182300	2582425000	211500	211500	211500	211500	0
44	20250204	182200	2582425000	211500	211500	211500	211500	0
45	20250204	182100	2582425000	211500	211500	211500	211500	0
46	20250204	182000	2582425000	211500	211500	211500	211500	0
47	20250204	181900	2582425000	211500	211500	211500	211500	0
48	20250204	181800	2582425000	211500	211500	211500	211500	0
49	20250204	181700	2582425000	211500	211500	211500	211500	0
50	20250204	181600	2582425000	211500	211500	211500	211500	0
51	20250204	181500	2582425000	211500	211500	211500	211500	0
52	20250204	181400	2582425000	211500	211500	211500	211500	0
53	20250204	181300	2582425000	211500	211500	211500	211500	0
54	20250204	181200	2582425000	211500	211500	211500	211500	0
55	20250204	181100	2582425000	211500	211500	211500	211500	0
56	20250204	181000	2582425000	211500	211500	211500	211500	0
57	20250204	180900	2582425000	211500	211500	211500	211500	0
58	20250204	180800	2582425000	211500	211500	211500	211500	0
59	20250204	180700	2582425000	211500	211500	211500	211500	0
60	20250204	180600	2582425000	211500	211500	211500	211500	0
61	20250204	180500	2582425000	211500	211500	211500	211500	0
62	20250204	180400	2582425000	211500	211500	211500	211500	94
63	20250204	180300	2582425000	211500	211500	211500	211500	0
64	20250204	180200	2582425000	211500	211500	211500	211500	0
65	20250204	180100	2582425000	211500	211500	211500	211500	0
66	20250204	180000	2582425000	211500	211500	211500	211500	0
67	20250204	175900	2582425000	211500	211500	211500	211500	0
68	20250204	175800	2582425000	211500	211500	211500	211500	0
69	20250204	175700	2582425000	211500	211500	211500	211500	0
70	20250204	175600	2582425000	211500	211500	211500	211500	0
71	20250204	175500	2582425000	211500	211500	211500	211500	0
72	20250204	175400	2582425000	211500	211500	211500	211500	0
73	20250204	175300	2582425000	211500	211500	211500	211500	0
74	20250204	175200	2582425000	211500	211500	211500	211500	0
75	20250204	175100	2582425000	211500	211500	211500	211500	0
76	20250204	175000	2582425000	211500	211500	211500	211500	0
77	20250204	174900	2582425000	211500	211500	211500	211500	0
78	20250204	174800	2582425000	211500	211500	211500	211500	0
79	20250204	174700	2582425000	211500	211500	211500	211500	0
80	20250204	174600	2582425000	211500	211500	211500	211500	0
81	20250204	174500	2582425000	211500	211500	211500	211500	0
82	20250204	174400	2582425000	211500	211500	211500	211500	0
83	20250204	174300	2582425000	211500	211500	211500	211500	0
84	20250204	174200	2582425000	211500	211500	211500	211500	0
85	20250204	174100	2582425000	211500	211500	211500	211500	0
86	20250204	174000	2582425000	211500	211500	211500	211500	0
87	20250204	173900	2582425000	211500	211500	211500	211500	0
88	20250204	173800	2582425000	211500	211500	211500	211500	0
89	20250204	173700	2582425000	211500	211500	211500	211500	0
90	20250204	173600	2582425000	211500	211500	211500	211500	0
91	20250204	173500	2582425000	211500	211500	211500	211500	0
92	20250204	173400	2582425000	211500	211500	211500	211500	94
93	20250204	173300	2582425000	211500	211500	211500	211500	0
94	20250204	173200	2582425000	211500	211500	211500	211500	0
95	20250204	173100	2582425000	211500	211500	211500	211500	0
96	20250204	173000	2582425000	211500	211500	211500	211500	0
97	20250204	172900	2582425000	211500	211500	211500	211500	0
98	20250204	172800	2582425000	211500	211500	211500	211500	0
99	20250204	172700	2582425000	211500	211500	211500	211500	0
100	20250204	172600	2582425000	211500	211500	211500	211500	0
101	20250204	172500	2582425000	211500	211500	211500	211500	0
102	20250204	172400	2582425000	211500	211500	211500	211500	0
103	20250204	172300	2582425000	211500	211500	211500	211500	0
104	20250204	172200	2582425000	211500	211500	211500	211500	0
105	20250204	172100	2582425000	211500	211500	211500	211500	0
106	20250204	172000	2582425000	211500	211500	211500	211500	0
107	20250204	171900	2582425000	211500	211500	211500	211500	0
108	20250204	171800	2582425000	211500	211500	211500	211500	0
109	20250204	171700	2582425000	211500	211500	211500	211500	0
110	20250204	171600	2582425000	211500	211500	211500	211500	0
111	20250204	171500	2582425000	211500	211500	211500	211500	0
112	20250204	171400	2582425000	211500	211500	211500	211500	0
113	20250204	171300	2582425000	211500	211500	211500	211500	0
114	20250204	171200	2582425000	211500	211500	211500	211500	0
115	20250204	171100	2582425000	211500	211500	211500	211500	0
116	20250204	171000	2582425000	211500	211500	211500	211500	0
117	20250204	170900	2582425000	211500	211500	211500	211500	0
118	20250204	170800	2582425000	211500	211500	211500	211500	0
119	20250204	170700	2582425000	211500	211500	211500	211500	0
120	20250204	170600	2582425000	211500	211500	211500	211500	0
121	20250204	170500	2582425000	211500	211500	211500	211500	0
122	20250204	170400	2582425000	211500	211500	211500	211500	94
123	20250204	170300	2582425000	211500	211500	211500	211500	0
124	20250204	170200	2582425000	211500	211500	211500	211500	0
125	20250204	170100	2582425000	211500	211500	211500	211500	0
126	20250204	170000	2582425000	211500	211500	211500	211500	0
127	20250204	165900	2582425000	211500	211500	211500	211500	0
128	20250204	165800	2582425000	211500	211500	211500	211500	0
129	20250204	165700	2582425000	211500	211500	211500	211500	0
130	20250204	165600	2582425000	211500	211500	211500	211500	0
131	20250204	165500	2582425000	211500	211500	211500	211500	0
132	20250204	165400	2582425000	211500	211500	211500	211500	0
133	20250204	165300	2582425000	211500	211500	211500	211500	0
134	20250204	165200	2582425000	211500	211500	211500	211500	0
135	20250204	165100	2582425000	211500	211500	211500	211500	0
136	20250204	165000	2582425000	211500	211500	211500	211500	0
137	20250204	164900	2582425000	211500	211500	211500	211500	0
138	20250204	164800	2582425000	211500	211500	211500	211500	0
139	20250204	164700	2582425000	211500	211500	211500	211500	0
140	20250204	164600	2582425000	211500	211500	211500	211500	0
141	20250204	164500	2582425000	211500	211500	211500	211500	0
142	20250204	164400	2582425000	211500	211500	211500	211500	0
143	20250204	164300	2582425000	211500	211500	211500	211500	0
144	20250204	164200	2582425000	211500	211500	211500	211500	0
145	20250204	164100	2582425000	211500	211500	211500	211500	0
146	20250204	164000	2582425000	211500	211500	211500	211500	0
147	20250204	163900	2582425000	211500	211500	211500	211500	0
148	20250204	163800	2582425000	211500	211500	211500	211500	0
149	20250204	163700	2582425000	211500	211500	211500	211500	0
150	20250204	163600	2582425000	211500	211500	211500	211500	0
151	20250204	163500	2582425000	211500	211500	211500	211500	0
152	20250204	163400	2582425000	211500	211500	211500	211500	94
153	20250204	163300	2582425000	211500	211500	211500	211500	0
154	20250204	163200	2582425000	211500	211500	211500	211500	0
155	20250204	163100	2582425000	211500	211500	211500	211500	0
156	20250204	163000	2582425000	211500	211500	211500	211500	0
157	20250204	162900	2582425000	211500	211500	211500	211500	0
158	20250204	162800	2582425000	211500	211500	211500	211500	0
159	20250204	162700	2582425000	211500	211500	211500	211500	0
160	20250204	162600	2582425000	211500	211500	211500	211500	0
161	20250204	162500	2582425000	211500	211500	211500	211500	0
162	20250204	162400	2582425000	211500	211500	211500	211500	0
163	20250204	162300	2582425000	211500	211500	211500	211500	0
164	20250204	162200	2582425000	211500	211500	211500	211500	0
165	20250204	162100	2582425000	211500	211500	211500	211500	0
166	20250204	162000	2582425000	211500	211500	211500	211500	0
167	20250204	161900	2582425000	211500	211500	211500	211500	0
168	20250204	161800	2582425000	211500	211500	211500	211500	0
169	20250204	161700	2582425000	211500	211500	211500	211500	0
170	20250204	161600	2582425000	211500	211500	211500	211500	0
171	20250204	161500	2582425000	211500	211500	211500	211500	0
172	20250204	161400	2582425000	211500	211500	211500	211500	0
173	20250204	161300	2582425000	211500	211500	211500	211500	0
174	20250204	161200	2582425000	211500	211500	211500	211500	0
175	20250204	161100	2582425000	211500	211500	211500	211500	0
176	20250204	161000	2582425000	211500	211500	211500	211500	0
177	20250204	160900	2582425000	211500	211500	211500	211500	0
178	20250204	160800	2582425000	211500	211500	211500	211500	0
179	20250204	160700	2582425000	211500	211500	211500	211500	0
180	20250204	160600	2582425000	211500	211500	211500	211500	0
181	20250204	160500	2582425000	211500	211500	211500	211500	0
182	20250204	160400	2582425000	211500	211500	211500	211500	94
183	20250204	160300	2582425000	211500	211500	211500	211500	0
184	20250204	160200	2582425000	211500	211500	211500	211500	0
185	20250204	160100	2582425000	211500	211500	211500	211500	0
186	20250204	160000	2582425000	211500	211500	211500	211500	0
187	20250204	155900	2582425000	211500	211500	211500	211500	0
188	20250204	155800	2582425000	211500	211500	211500	211500	0
189	20250204	155700	2582425000	211500	211500	211500	211500	0
190	20250204	155600	2582425000	211500	211500	211500	211500	0
191	20250204	155500	2582425000	211500	211500	211500	211500	0
192	20250204	155400	2582425000	211500	211500	211500	211500	0
193	20250204	155300	2582425000	211500	211500	211500	211500	0
194	20250204	155200	2582425000	211500	211500	211500	211500	0
195	20250204	155100	2582425000	211500	211500	211500	211500	0
196	20250204	155000	2582425000	211500	211500	211500	211500	0
197	20250204	154900	2582425000	211500	211500	211500	211500	0
198	20250204	154800	2582425000	211500	211500	211500	211500	0
199	20250204	154700	2582425000	211500	211500	211500	211500	0
200	20250204	154600	2582425000	211500	211500	211500	211500	0
201	20250204	154500	2582425000	211500	211500	211500	211500	0
202	20250204	154400	2582425000	211500	211500	211500	211500	0
203	20250204	154300	2582425000	211500	211500	211500	211500	0
204	20250204	154200	2582425000	211500	211500	211500	211500	0
205	20250204	154100	2582425000	211500	211500	211500	211500	0
206	20250204	154000	2582425000	211500	211500	211500	211500	0
207	20250204	153900	2582425000	211500	211500	211500	211500	0
208	20250204	153800	2582425000	211500	211500	211500	211500	0
209	20250204	153700	2582425000	211500	211500	211500	211500	0
210	20250204	153600	2582425000	211500	211500	211500	211500	0
211	20250204	153500	2582425000	211500	211500	211500	211500	0
212	20250204	153400	2582425000	211500	211500	211500	211500	94
213	20250204	153300	2582425000	211500	211500	211500	211500	0
214	20250204	153200	2582425000	211500	211500	211500	211500	0
215	20250204	153100	2582425000	211500	211500	211500	211500	0
216	20250204	153000	2582425000	211500	211500	211500	211500	94
217	20250204	152900	2562544000	211500	211500	211500	211500	0
218	20250204	152800	2562544000	211500	211500	211500	211500	0
219	20250204	152700	2562544000	211500	211500	211500	211500	0
220	20250204	152600	2562544000	211500	211500	211500	211500	0
221	20250204	152500	2562544000	211500	211500	211500	211500	0
222	20250204	152400	2562544000	211500	211500	211500	211500	0
223	20250204	152300	2562544000	211500	211500	211500	211500	0
224	20250204	152200	2562544000	211500	211500	211500	211500	0
225	20250204	152100	2562544000	211500	211500	211500	211500	0
226	20250204	152000	2562544000	211500	211500	211500	211500	0
227	20250204	151900	2562544000	211500	211500	211500	211500	13
228	20250204	151800	2559794500	211500	212500	212500	211500	5
229	20250204	151700	2558734500	212000	212000	212500	212000	40
230	20250204	151600	2550251500	211500	212000	212000	211500	10
231	20250204	151500	2548132500	211500	211500	212500	211500	92
232	20250204	151400	2528626500	211500	211500	211500	211000	36
233	20250204	151300	2521013500	211000	211500	211500	211000	38
234	20250204	151200	2512982000	211500	211000	212000	211000	15
235	20250204	151100	2509810000	212000	212000	212000	211000	26
236	20250204	151000	2504304500	211000	211500	212000	211000	126
237	20250204	150900	2477652000	211500	212000	212000	211500	21
238	20250204	150800	2473204000	212000	212000	212000	211500	10
239	20250204	150700	2471084500	212000	212000	212500	211500	17
240	20250204	150600	2467480500	212000	212000	212000	211500	26
241	20250204	150500	2461969500	212000	212500	212500	212000	48
242	20250204	150400	2451783000	212000	212000	212500	212000	20
243	20250204	150300	2447541000	212500	212500	213000	212500	18
244	20250204	150200	2443709500	213000	212500	213000	212500	7
245	20250204	150100	2442220500	212500	212500	212500	212500	11
246	20250204	150000	2439883000	212500	212000	213000	212000	33
247	20250204	145900	2432878500	212500	212500	212500	211500	34
248	20250204	145800	2425665500	212500	212500	212500	212000	9
249	20250204	145700	2423755500	212000	212000	212500	212000	20
250	20250204	145600	2419514000	212500	213500	213500	211500	1439
251	20250204	145500	2113012500	213500	213500	213500	213000	23
252	20250204	145400	2108103000	213000	213000	213500	213000	29
253	20250204	145300	2101914000	213000	213000	213500	213000	34
254	20250204	145200	2094667000	213500	213500	213500	213000	21
255	20250204	145100	2090186000	213500	213000	213500	213000	24
256	20250204	145000	2085065000	213000	211500	213500	211500	109
257	20250204	144900	2061853000	211500	212000	212500	211500	123
258	20250204	144800	2035813500	212000	211500	212500	211500	33
259	20250204	144700	2028820000	211500	211500	212000	211500	32
260	20250204	144600	2022039500	211500	211500	212000	211500	45
261	20250204	144500	2012505000	211500	211500	212000	211500	38
262	20250204	144400	2004459000	212000	211500	212000	211500	15
263	20250204	144300	2001284500	211500	212000	212000	211500	35
264	20250204	144200	1993872500	212500	212000	212500	211500	22
265	20250204	144100	1989206500	212000	211500	212500	211500	62
266	20250204	144000	1976061500	211500	212000	212000	211500	11
267	20250204	143900	1973734000	211500	212000	212500	211500	127
268	20250204	143800	1946832000	212000	212500	212500	212000	17
269	20250204	143700	1943226500	212000	211500	212000	211500	15
270	20250204	143600	1940053500	212500	212500	212500	211500	45
271	20250204	143500	1930510000	212000	212000	212500	212000	18
272	20250204	143400	1926693000	211500	212000	212500	211500	19
273	20250204	143300	1922665000	212500	212000	212500	211500	35
274	20250204	143200	1915245500	212000	212000	212500	211500	37
275	20250204	143100	1907398000	211500	212500	212500	211500	27
276	20250204	143000	1901676000	211500	212000	212500	211500	66
277	20250204	142900	1887690500	212000	212000	212500	212000	36
278	20250204	142800	1880050500	212000	212500	213000	212000	14
279	20250204	142700	1877077000	212500	212000	212500	212000	25
280	20250204	142600	1871768000	212500	212000	212500	211500	17
281	20250204	142500	1868167500	212000	212000	212000	211500	31
282	20250204	142400	1861600000	212000	211500	212000	211500	19
283	20250204	142300	1857579000	212000	211500	212000	211500	28
284	20250204	142200	1851651500	212000	212000	212000	211500	146
285	20250204	142100	1820701500	212500	212500	212500	212000	89
286	20250204	142000	1801826500	212500	213000	213000	212000	29
287	20250204	141900	1795662500	213000	213000	213000	212500	18
288	20250204	141800	1791833000	212500	213000	213000	212500	24
289	20250204	141700	1786727000	213000	213000	213000	212500	18
290	20250204	141600	1782895000	212500	213000	213000	212500	41
291	20250204	141500	1774173500	213000	212500	213000	212500	8
292	20250204	141400	1772472000	212500	213000	213000	212500	17
293	20250204	141300	1768853000	213000	212000	213000	212000	19
294	20250204	141200	1764817000	212000	212000	213000	212000	38
295	20250204	141100	1756735500	213000	212500	213000	212000	6
296	20250204	141000	1755460500	213000	212500	213000	212500	22
297	20250204	140900	1750777500	212500	213000	213000	212500	18
298	20250204	140800	1746950500	212500	212500	213000	212500	45
299	20250204	140700	1737374500	212500	212500	213000	212500	8
300	20250204	140600	1735673000	212500	212500	213000	212500	28
301	20250204	140500	1729717000	213000	212500	213000	212500	13
302	20250204	140400	1726950500	213000	213000	213000	212500	20
303	20250204	140300	1722694000	213000	212500	213000	212500	38
304	20250204	140200	1714604500	212500	212500	213000	212500	25
305	20250204	140100	1709283500	213000	213000	213000	212500	9
306	20250204	140000	1707367000	212500	213000	213000	212500	31
307	20250204	135900	1700772000	212500	213000	213500	212500	19
308	20250204	135800	1696729500	213000	212500	213000	212500	29
309	20250204	135700	1690555000	212500	213000	213000	212500	11
310	20250204	135600	1688216000	213500	212500	213500	212500	35
311	20250204	135500	1680768500	212500	212500	213000	212500	8
312	20250204	135400	1679067500	212500	212000	213000	212000	45
313	20250204	135300	1669492000	212500	212000	212500	212000	35
314	20250204	135200	1662060500	212500	212500	213000	212500	33
315	20250204	135100	1655042500	212500	213000	213000	212500	80
316	20250204	135000	1638035000	213500	212500	213500	212500	19
317	20250204	134900	1633990000	213000	213000	213000	212500	22
318	20250204	134800	1629306000	213000	212500	213000	212500	23
319	20250204	134700	1624410500	212500	213000	213000	212500	32
320	20250204	134600	1617601000	212500	213000	213000	212500	33
321	20250204	134500	1610575000	213000	213000	213500	213000	83
322	20250204	134400	1592895000	213000	213000	213500	213000	44
323	20250204	134300	1583518000	213000	213000	213000	213000	13
324	20250204	134200	1580749000	213000	213000	213500	213000	33
325	20250204	134100	1573713000	213000	213000	213000	213000	5
326	20250204	134000	1572648000	213500	213000	213500	213000	20
327	20250204	133900	1568382000	213000	213000	213500	213000	21
328	20250204	133800	1563908000	213000	213000	213500	213000	14
329	20250204	133700	1560920500	213000	213000	213000	213000	12
330	20250204	133600	1558364500	213000	213000	213500	213000	31
331	20250204	133500	1551755500	213000	213000	213000	213000	11
332	20250204	133400	1549412500	213500	213000	213500	213000	21
333	20250204	133300	1544934000	213500	213000	213500	213000	3
334	20250204	133200	1544294000	213000	213000	213500	213000	77
335	20250204	133100	1527887500	213000	213000	213000	213000	11
336	20250204	133000	1525544500	213500	213500	214000	213500	15
337	20250204	132900	1522335500	213500	213500	214000	213500	32
338	20250204	132800	1515503000	214000	213500	214000	213500	16
339	20250204	132700	1512082000	214000	213500	214000	213500	14
340	20250204	132600	1509092000	214000	213500	214000	213500	30
341	20250204	132500	1502681500	213500	213500	213500	213500	1
342	20250204	132400	1502468000	214000	213500	214000	213500	20
343	20250204	132300	1498191000	213500	214000	214000	213500	18
344	20250204	132200	1494342500	213500	213500	213500	213500	27
345	20250204	132100	1488578000	214000	213500	214000	213500	10
346	20250204	132000	1486442000	213000	213000	213000	213000	1
347	20250204	131900	1486229000	213000	214000	214000	213000	20
348	20250204	131800	1481962000	214000	213500	214000	213500	17
349	20250204	131700	1478329000	213500	213500	213500	213500	2
350	20250204	131600	1477902000	214000	213000	214000	213000	24
351	20250204	131500	1472782500	213000	213500	213500	213000	41
352	20250204	131400	1464030000	213500	213500	213500	213500	2
353	20250204	131300	1463603000	214000	214000	214000	214000	14
354	20250204	131200	1460607000	213500	213500	213500	213500	11
355	20250204	131100	1458258500	213500	213000	213500	213000	26
356	20250204	131000	1452712000	213500	213500	213500	213500	4
357	20250204	130900	1451858000	213000	213500	213500	213000	19
358	20250204	130800	1447805500	213000	213000	213000	213000	7
359	20250204	130700	1446314500	213500	213500	213500	213500	13
360	20250204	130600	1443539000	213000	213000	213000	213000	20
361	20250204	130500	1439279000	213500	213500	213500	213500	12
362	20250204	130400	1436717000	213500	213500	213500	213500	2
363	20250204	130300	1436290000	213500	213500	213500	213500	10
364	20250204	130200	1434155000	213000	213000	213000	213000	20
365	20250204	130100	1429895000	213500	213000	213500	213000	16
366	20250204	130000	1426480500	213000	213000	213000	213000	15
367	20250204	125900	1423285500	213500	213000	213500	213000	18
368	20250204	125800	1419446000	213500	213000	213500	213000	9
369	20250204	125700	1417528000	213500	213500	213500	213500	11
370	20250204	125600	1415179500	213000	213500	213500	213000	10
371	20250204	125500	1413048500	213000	213000	213500	213000	77
372	20250204	125400	1396642000	213000	213000	213000	213000	9
373	20250204	125300	1394725000	213000	213500	213500	213000	22
374	20250204	125200	1390033000	213500	213000	213500	213000	18
375	20250204	125100	1386194000	213000	213000	213000	213000	36
376	20250204	125000	1378526000	213000	213000	213000	212500	17
377	20250204	124900	1374909000	213000	212500	213000	212500	22
378	20250204	124800	1370227000	212500	213000	213000	212500	32
379	20250204	124700	1363426500	213000	213000	213000	213000	26
380	20250204	124600	1357888500	213000	213000	213000	213000	6
381	20250204	124500	1356610500	213000	213500	213500	213000	18
382	20250204	124400	1352771500	213500	213000	213500	212500	6
383	20250204	124300	1351493000	213000	213000	213000	213000	11
384	20250204	124200	1349150000	213000	213000	213000	212500	31
385	20250204	124100	1342554500	212500	213000	213000	212500	33
386	20250204	124000	1335526000	213000	212500	213000	212500	23
387	20250204	123900	1330637000	213000	212500	213000	212500	21
388	20250204	123800	1326168000	213000	213000	213000	212500	22
389	20250204	123700	1321487500	213000	213000	213000	213000	20
390	20250204	123600	1317227500	213000	213000	213000	213000	8
391	20250204	123500	1315523500	212500	212500	213000	212500	24
392	20250204	123400	1310418000	213000	212500	213000	212500	14
393	20250204	123300	1307439500	213000	213000	213000	213000	14
394	20250204	123200	1304457500	213000	213000	213000	212500	24
395	20250204	123100	1299349500	213500	213500	213500	213500	11
396	20250204	123000	1297001000	213000	213000	213000	213000	15
397	20250204	122900	1293806000	213000	213000	213000	212500	10
398	20250204	122800	1291680000	213000	213000	213000	212500	8
399	20250204	122700	1289976500	213000	213000	213000	213000	27
400	20250204	122600	1284225500	213000	212000	213000	212000	32
401	20250204	122500	1277426500	212500	213000	213000	212500	102
402	20250204	122400	1255715500	213000	213000	213000	213000	9
403	20250204	122300	1253798500	213000	213000	213000	213000	14
404	20250204	122200	1250816500	213000	213000	213000	212500	21
405	20250204	122100	1246347500	212500	213000	213000	212500	19
406	20250204	122000	1242306500	213000	213000	213000	212500	16
407	20250204	121900	1238900500	213000	212500	213000	212500	14
408	20250204	121800	1235922500	213000	213000	213000	213000	23
409	20250204	121700	1231023500	212000	213000	213000	212000	180
410	20250204	121600	1192769500	213500	213500	213500	213500	11
411	20250204	121500	1190421000	213000	213000	213000	213000	12
412	20250204	121400	1187865000	213000	213000	213000	213000	8
413	20250204	121300	1186161000	213000	213000	213000	213000	18
414	20250204	121200	1182327000	213000	213500	213500	213000	21
415	20250204	121100	1177849000	213500	213500	213500	213500	0
416	20250204	121000	1177849000	213500	213000	213500	213000	41
417	20250204	120900	1169110500	213000	213000	213000	213000	25
418	20250204	120800	1163785500	213500	213500	213500	213500	12
419	20250204	120700	1161223500	213000	213500	213500	213000	3
420	20250204	120600	1160583500	213500	213500	213500	213500	11
421	20250204	120500	1158235000	213000	213000	213000	213000	16
422	20250204	120400	1154827000	213500	213500	213500	213500	11
423	20250204	120300	1152478500	213000	213000	213000	213000	1
424	20250204	120200	1152265500	213000	213000	213500	213000	27
425	20250204	120100	1146509500	213000	213000	213000	213000	10
426	20250204	120000	1144379500	213000	213000	213000	213000	8
427	20250204	115900	1142675500	213000	213000	213000	213000	13
428	20250204	115800	1139906500	213000	213500	213500	213000	16
429	20250204	115700	1136493000	213000	213000	213000	213000	9
430	20250204	115600	1134576000	213500	213000	213500	213000	12
431	20250204	115500	1132014500	213000	213000	213000	213000	19
432	20250204	115400	1127967500	213500	213500	213500	213500	10
433	20250204	115300	1125832500	213000	213000	213000	213000	40
434	20250204	115200	1117312500	213500	213000	213500	213000	19
435	20250204	115100	1113260000	213500	213500	213500	213500	0
436	20250204	115000	1113260000	213500	213500	213500	213500	12
437	20250204	114900	1110698000	213000	213000	213000	213000	23
438	20250204	114800	1105799000	213000	213500	213500	213000	16
439	20250204	114700	1102385500	213500	213500	213500	213500	0
440	20250204	114600	1102385500	213500	213500	213500	213500	10
441	20250204	114500	1100250500	213000	213000	213000	213000	16
442	20250204	114400	1096842500	213500	213000	213500	213000	14
443	20250204	114300	1093855000	213000	213000	213000	213000	0
444	20250204	114200	1093855000	213000	212500	213000	212500	19
445	20250204	114100	1089811500	212500	213000	213000	212500	27
446	20250204	114000	1084061500	212500	213000	213000	212500	37
447	20250204	113900	1076186500	213000	213000	213000	213000	3
448	20250204	113800	1075547500	213000	213000	213500	213000	317
449	20250204	113700	1008021000	213500	213500	213500	213500	0
450	20250204	113600	1008021000	213500	213000	213500	213000	20
451	20250204	113500	1003756000	213000	213000	213000	213000	8
452	20250204	113400	1002052000	213500	213500	213500	213500	11
453	20250204	113300	999703500	213500	213500	213500	213500	0
454	20250204	113200	999703500	213500	213000	213500	213000	30
455	20250204	113100	993308000	213000	213500	213500	213000	25
456	20250204	113000	987977000	213000	213000	213000	213000	0
457	20250204	112900	987977000	213000	213500	213500	213000	14
458	20250204	112800	984990000	213500	213500	213500	213500	13
459	20250204	112700	982214500	214000	214000	214000	214000	0
460	20250204	112600	982214500	214000	213000	214000	213000	8
461	20250204	112500	980505500	213000	214000	214000	213000	19
462	20250204	112400	976447500	213000	213500	213500	213000	41
463	20250204	112300	967707000	214000	214000	214000	214000	11
464	20250204	112200	965353000	213500	213500	213500	213500	8
465	20250204	112100	963645000	214000	214000	214000	214000	10
466	20250204	112000	961505000	213500	213500	213500	213500	7
467	20250204	111900	960010500	214000	213500	214000	213500	14
468	20250204	111800	957016000	213500	213500	213500	213500	8
469	20250204	111700	955308000	214000	214000	214000	214000	11
470	20250204	111600	952954000	213500	213500	213500	213500	13
471	20250204	111500	950178500	213500	214000	214000	213500	19
472	20250204	111400	946116500	214000	214000	214000	214000	0
473	20250204	111300	946116500	214000	213500	214000	213500	12
474	20250204	111200	943549000	214000	213500	214000	213500	16
475	20250204	111100	940132500	214000	214000	214000	214000	10
476	20250204	111000	937992500	213500	213500	213500	213500	0
477	20250204	110900	937992500	213500	214000	214000	213500	38
478	20250204	110800	929874000	213500	213500	213500	213500	21
479	20250204	110700	925390500	214000	214000	214000	214000	11
480	20250204	110600	923036500	214000	214000	214000	214000	0
481	20250204	110500	923036500	214000	213500	214000	213500	19
482	20250204	110400	918974500	213500	213500	213500	213500	7
483	20250204	110300	917480000	214000	214000	214000	214000	10
484	20250204	110200	915340000	213500	214000	214000	213500	9
485	20250204	110100	913418000	214000	214000	214000	214000	12
486	20250204	110000	910850000	214000	214000	214000	214000	2
487	20250204	105900	910422000	214000	214000	214000	214000	10
488	20250204	105800	908282000	213500	213500	213500	213500	8
489	20250204	105700	906574000	214000	214000	214000	214000	11
490	20250204	105600	904220000	213500	213500	213500	213500	9
491	20250204	105500	902298500	213500	213500	214000	213500	37
492	20250204	105400	894394000	213500	213500	213500	213500	13
493	20250204	105300	891618500	214000	213000	214000	213000	4
494	20250204	105200	890765500	213000	213000	213000	213000	8
495	20250204	105100	889061500	213500	214000	214000	213500	22
496	20250204	105000	884359000	214000	214000	214000	213500	38
497	20250204	104900	876241500	214500	214500	214500	214500	11
498	20250204	104800	873882000	214000	214000	214000	214000	8
499	20250204	104700	872170000	214500	214000	214500	214000	17
500	20250204	104600	868526500	214000	214000	214000	214000	0
501	20250204	104500	868526500	214000	214000	214500	214000	32
502	20250204	104400	861668000	214000	214000	214000	214000	9
503	20250204	104300	859742000	214000	213000	214000	213000	20
504	20250204	104200	855472000	213000	213000	213000	213000	0
505	20250204	104100	855472000	213000	214000	214000	213000	21
506	20250204	104000	850986000	213500	213500	213500	213500	0
507	20250204	103900	850986000	213500	213000	213500	213000	22
508	20250204	103800	846295500	213500	213500	213500	213500	1
509	20250204	103700	846082000	214000	214000	214000	214000	22
510	20250204	103600	841374000	213000	213000	213000	213000	0
511	20250204	103500	841374000	213000	213500	213500	213000	25
512	20250204	103400	836042000	214000	214000	214000	214000	1
513	20250204	103300	835828000	213500	213500	213500	213000	186
514	20250204	103200	796152000	213000	212500	213000	212000	128
515	20250204	103100	768916500	212000	212000	212000	212000	15
516	20250204	103000	765736500	212000	212000	212000	212000	0
517	20250204	102900	765736500	212000	212000	212000	212000	63
518	20250204	102800	752380500	213000	212500	213000	212000	52
519	20250204	102700	741332500	212000	212000	212000	212000	8
520	20250204	102600	739636500	212000	212000	212000	212000	20
521	20250204	102500	735396500	211500	211500	211500	211500	9
522	20250204	102400	733493000	212000	212000	212500	212000	144
523	20250204	102300	702956500	212000	212500	212500	212000	30
524	20250204	102200	696586000	214000	212500	214000	212500	155
525	20250204	102100	663633500	213000	214000	214000	213000	201
526	20250204	102000	620776000	215000	214500	215000	214500	59
527	20250204	101900	608106500	214500	213500	214500	213500	35
528	20250204	101800	600609000	214500	214000	214500	213500	55
529	20250204	101700	588834500	214000	214000	214000	213500	32
530	20250204	101600	581987000	214000	213500	214000	213500	32
531	20250204	101500	575146000	213500	213000	214000	213000	52
532	20250204	101400	564055500	214000	214000	214000	214000	18
533	20250204	101300	560203500	214000	214000	214000	212500	258
534	20250204	101200	505166000	214500	214500	214500	214000	33
535	20250204	101100	498095500	214500	215000	215000	214000	38
536	20250204	101000	489946000	214000	215500	215500	214000	46
537	20250204	100900	480076500	215500	214000	215500	214000	44
538	20250204	100800	470630500	215500	215000	215500	214000	29
539	20250204	100700	464400000	215000	215000	215000	215000	20
540	20250204	100600	460100000	215000	214500	215000	214000	48
541	20250204	100500	449800000	214500	213500	214500	213500	29
542	20250204	100400	443588000	214500	214500	215000	213000	299
543	20250204	100300	379822000	214000	214500	215000	214000	69
544	20250204	100200	365026500	214500	215000	215500	214000	51
545	20250204	100100	354092000	215000	214500	215000	214000	45
546	20250204	100000	344432000	215000	215000	215000	215000	18
547	20250204	095900	340562000	215000	215000	215000	215000	26
548	20250204	095800	334972000	215000	215000	215000	214000	39
549	20250204	095700	326606500	215000	214500	215000	214500	25
550	20250204	095600	321237500	214500	214500	214500	214500	20
551	20250204	095500	316947500	214000	213500	214000	213500	30
552	20250204	095400	310532000	214000	214500	214500	213500	28
553	20250204	095300	304538500	214500	214500	214500	214500	20
554	20250204	095200	300248500	214500	213500	214500	213500	20
555	20250204	095100	295967500	213500	213000	213500	213000	29
556	20250204	095000	289787500	212500	213000	213000	212500	8
557	20250204	094900	288087000	213000	213000	213000	213000	1
558	20250204	094800	287874000	213000	213500	213500	213000	11
559	20250204	094700	285530000	213500	213000	213500	212500	13
560	20250204	094600	282765500	213500	213500	213500	213000	24
561	20250204	094500	277652500	213000	214000	214000	213000	149
562	20250204	094400	245855000	214000	214000	214500	214000	27
563	20250204	094300	240076500	214500	214000	214500	214000	6
564	20250204	094200	238790500	214500	214500	214500	214000	10
565	20250204	094100	236648500	214500	214500	214500	214500	2
566	20250204	094000	236219500	214500	214500	214500	214500	3
567	20250204	093900	235576000	214500	214500	214500	214500	2
568	20250204	093800	235147000	214500	214000	214500	214000	25
569	20250204	093700	229796500	214500	214500	214500	214500	3
570	20250204	093600	229153000	214500	214500	214500	214500	3
571	20250204	093500	228509500	214500	214000	214500	214000	5
572	20250204	093400	227439000	214000	214000	214000	214000	41
573	20250204	093300	218665000	214500	215000	215000	214000	10
574	20250204	093200	216520000	215000	214500	215000	214500	57
575	20250204	093100	204292000	214000	214000	214000	214000	11
576	20250204	093000	201938000	214000	213500	214000	213500	179
577	20250204	092900	163720000	213000	213500	213500	213000	13
578	20250204	092800	160949500	213500	213500	213500	213500	60
579	20250204	092700	148139500	214000	213000	214000	212500	125
580	20250204	092600	121505000	213500	213500	213500	213000	39
581	20250204	092500	113195500	213500	214000	214000	213500	57
582	20250204	092400	101001000	214500	214500	214500	214500	3
583	20250204	092300	100357500	214500	214000	214500	214000	44
584	20250204	092200	90939000	214000	213500	214000	213000	39
585	20250204	092100	82615000	214000	214000	214000	214000	8
586	20250204	092000	80903000	213500	214500	214500	213500	13
587	20250204	091900	78124000	214000	214000	214000	213500	13
588	20250204	091800	75342500	214000	214000	214000	214000	6
589	20250204	091700	74058500	213000	213000	213000	213000	19
590	20250204	091600	70011500	214000	214000	214000	214000	0
591	20250204	091500	70011500	214000	213000	214000	213000	2
592	20250204	091400	69584500	212500	213000	213000	212500	26
593	20250204	091300	64053500	213000	213000	213000	213000	17
594	20250204	091200	60432500	213000	213000	213000	213000	56
595	20250204	091100	48504500	213000	214000	214000	213000	50
596	20250204	091000	37825000	214500	214500	214500	214500	5
597	20250204	090900	36752500	214500	214500	214500	214500	1
598	20250204	090800	36538000	214500	214500	214500	214000	40
599	20250204	090700	27962000	214500	214500	214500	214500	15
600	20250204	090600	24744500	215000	216000	216000	215000	11
601	20250204	090500	22378500	215500	215500	215500	215000	37
602	20250204	090400	14407500	215000	215000	215000	215000	0
603	20250204	090300	14407500	215000	215000	215000	215000	0
604	20250204	090200	14407500	215000	215000	215000	215000	0
605	20250204	090100	14407500	215000	215000	215000	215000	42
606	20250204	090000	5377500	215000	215000	215500	215000	25