KissMeData/029780/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191400	2670180850	41650	41650	41650	41650	11089
3	20250210	191300	2670180850	41650	41650	41650	41650	0
4	20250210	191200	2670180850	41650	41650	41650	41650	0
5	20250210	191100	2670180850	41650	41650	41650	41650	0
6	20250210	191000	2670180850	41650	41650	41650	41650	0
7	20250210	190900	2670180850	41650	41650	41650	41650	0
8	20250210	190800	2670180850	41650	41650	41650	41650	0
9	20250210	190700	2670180850	41650	41650	41650	41650	0
10	20250210	190600	2670180850	41650	41650	41650	41650	0
11	20250210	190500	2670180850	41650	41650	41650	41650	0
12	20250210	190400	2670180850	41650	41650	41650	41650	0
13	20250210	190300	2670180850	41650	41650	41650	41650	0
14	20250210	190200	2670180850	41650	41650	41650	41650	0
15	20250210	190100	2670180850	41650	41650	41650	41650	0
16	20250210	190000	2670180850	41650	41650	41650	41650	0
17	20250210	185900	2670180850	41650	41650	41650	41650	0
18	20250210	185800	2670180850	41650	41650	41650	41650	0
19	20250210	185700	2670180850	41650	41650	41650	41650	0
20	20250210	185600	2670180850	41650	41650	41650	41650	0
21	20250210	185500	2670180850	41650	41650	41650	41650	0
22	20250210	185400	2670180850	41650	41650	41650	41650	0
23	20250210	185300	2670180850	41650	41650	41650	41650	0
24	20250210	185200	2670180850	41650	41650	41650	41650	0
25	20250210	185100	2670180850	41650	41650	41650	41650	0
26	20250210	185000	2670180850	41650	41650	41650	41650	0
27	20250210	184900	2670180850	41650	41650	41650	41650	0
28	20250210	184800	2670180850	41650	41650	41650	41650	0
29	20250210	184700	2670180850	41650	41650	41650	41650	0
30	20250210	184600	2670180850	41650	41650	41650	41650	0
31	20250210	184500	2670180850	41650	41650	41650	41650	0
32	20250210	184400	2670180850	41650	41650	41650	41650	11089
33	20250210	184300	2670180850	41650	41650	41650	41650	0
34	20250210	184200	2670180850	41650	41650	41650	41650	0
35	20250210	184100	2670180850	41650	41650	41650	41650	0
36	20250210	184000	2670180850	41650	41650	41650	41650	0
37	20250210	183900	2670180850	41650	41650	41650	41650	0
38	20250210	183800	2670180850	41650	41650	41650	41650	0
39	20250210	183700	2670180850	41650	41650	41650	41650	0
40	20250210	183600	2670180850	41650	41650	41650	41650	0
41	20250210	183500	2670180850	41650	41650	41650	41650	0
42	20250210	183400	2670180850	41650	41650	41650	41650	0
43	20250210	183300	2670180850	41650	41650	41650	41650	0
44	20250210	183200	2670180850	41650	41650	41650	41650	0
45	20250210	183100	2670180850	41650	41650	41650	41650	0
46	20250210	183000	2670180850	41650	41650	41650	41650	0
47	20250210	182900	2670180850	41650	41650	41650	41650	0
48	20250210	182800	2670180850	41650	41650	41650	41650	0
49	20250210	182700	2670180850	41650	41650	41650	41650	0
50	20250210	182600	2670180850	41650	41650	41650	41650	0
51	20250210	182500	2670180850	41650	41650	41650	41650	0
52	20250210	182400	2670180850	41650	41650	41650	41650	0
53	20250210	182300	2670180850	41650	41650	41650	41650	0
54	20250210	182200	2670180850	41650	41650	41650	41650	0
55	20250210	182100	2670180850	41650	41650	41650	41650	0
56	20250210	182000	2670180850	41650	41650	41650	41650	0
57	20250210	181900	2670180850	41650	41650	41650	41650	0
58	20250210	181800	2670180850	41650	41650	41650	41650	0
59	20250210	181700	2670180850	41650	41650	41650	41650	0
60	20250210	181600	2670180850	41650	41650	41650	41650	0
61	20250210	181500	2670180850	41650	41650	41650	41650	0
62	20250210	181400	2670180850	41650	41650	41650	41650	11089
63	20250210	181300	2670180850	41650	41650	41650	41650	0
64	20250210	181200	2670180850	41650	41650	41650	41650	0
65	20250210	181100	2670180850	41650	41650	41650	41650	0
66	20250210	181000	2670180850	41650	41650	41650	41650	0
67	20250210	180900	2670180850	41650	41650	41650	41650	0
68	20250210	180800	2670180850	41650	41650	41650	41650	0
69	20250210	180700	2670180850	41650	41650	41650	41650	0
70	20250210	180600	2670180850	41650	41650	41650	41650	0
71	20250210	180500	2670180850	41650	41650	41650	41650	0
72	20250210	180400	2670180850	41650	41650	41650	41650	0
73	20250210	180300	2670180850	41650	41650	41650	41650	0
74	20250210	180200	2670180850	41650	41650	41650	41650	0
75	20250210	180100	2670180850	41650	41650	41650	41650	0
76	20250210	180000	2670180850	41650	41650	41650	41650	0
77	20250210	175900	2670180850	41650	41650	41650	41650	0
78	20250210	175800	2670180850	41650	41650	41650	41650	0
79	20250210	175700	2670180850	41650	41650	41650	41650	0
80	20250210	175600	2670180850	41650	41650	41650	41650	0
81	20250210	175500	2670180850	41650	41650	41650	41650	0
82	20250210	175400	2670180850	41650	41650	41650	41650	0
83	20250210	175300	2670180850	41650	41650	41650	41650	0
84	20250210	175200	2670180850	41650	41650	41650	41650	0
85	20250210	175100	2670180850	41650	41650	41650	41650	0
86	20250210	175000	2670180850	41650	41650	41650	41650	0
87	20250210	174900	2670180850	41650	41650	41650	41650	0
88	20250210	174800	2670180850	41650	41650	41650	41650	0
89	20250210	174700	2670180850	41650	41650	41650	41650	0
90	20250210	174600	2670180850	41650	41650	41650	41650	0
91	20250210	174500	2670180850	41650	41650	41650	41650	0
92	20250210	174400	2670180850	41650	41650	41650	41650	11089
93	20250210	174300	2670180850	41650	41650	41650	41650	0
94	20250210	174200	2670180850	41650	41650	41650	41650	0
95	20250210	174100	2670180850	41650	41650	41650	41650	0
96	20250210	174000	2670180850	41650	41650	41650	41650	0
97	20250210	173900	2670180850	41650	41650	41650	41650	0
98	20250210	173800	2670180850	41650	41650	41650	41650	0
99	20250210	173700	2670180850	41650	41650	41650	41650	0
100	20250210	173600	2670180850	41650	41650	41650	41650	0
101	20250210	173500	2670180850	41650	41650	41650	41650	0
102	20250210	173400	2670180850	41650	41650	41650	41650	0
103	20250210	173300	2670180850	41650	41650	41650	41650	0
104	20250210	173200	2670180850	41650	41650	41650	41650	0
105	20250210	173100	2670180850	41650	41650	41650	41650	0
106	20250210	173000	2670180850	41650	41650	41650	41650	0
107	20250210	172900	2670180850	41650	41650	41650	41650	0
108	20250210	172800	2670180850	41650	41650	41650	41650	0
109	20250210	172700	2670180850	41650	41650	41650	41650	0
110	20250210	172600	2670180850	41650	41650	41650	41650	0
111	20250210	172500	2670180850	41650	41650	41650	41650	0
112	20250210	172400	2670180850	41650	41650	41650	41650	0
113	20250210	172300	2670180850	41650	41650	41650	41650	0
114	20250210	172200	2670180850	41650	41650	41650	41650	0
115	20250210	172100	2670180850	41650	41650	41650	41650	0
116	20250210	172000	2670180850	41650	41650	41650	41650	0
117	20250210	171900	2670180850	41650	41650	41650	41650	0
118	20250210	171800	2670180850	41650	41650	41650	41650	0
119	20250210	171700	2670180850	41650	41650	41650	41650	0
120	20250210	171600	2670180850	41650	41650	41650	41650	0
121	20250210	171500	2670180850	41650	41650	41650	41650	0
122	20250210	171400	2670180850	41650	41650	41650	41650	11089
123	20250210	171300	2670180850	41650	41650	41650	41650	0
124	20250210	171200	2670180850	41650	41650	41650	41650	0
125	20250210	171100	2670180850	41650	41650	41650	41650	0
126	20250210	171000	2670180850	41650	41650	41650	41650	0
127	20250210	170900	2670180850	41650	41650	41650	41650	0
128	20250210	170800	2670180850	41650	41650	41650	41650	0
129	20250210	170700	2670180850	41650	41650	41650	41650	0
130	20250210	170600	2670180850	41650	41650	41650	41650	0
131	20250210	170500	2670180850	41650	41650	41650	41650	0
132	20250210	170400	2670180850	41650	41650	41650	41650	0
133	20250210	170300	2670180850	41650	41650	41650	41650	0
134	20250210	170200	2670180850	41650	41650	41650	41650	0
135	20250210	170100	2670180850	41650	41650	41650	41650	0
136	20250210	170000	2670180850	41650	41650	41650	41650	0
137	20250210	165900	2670180850	41650	41650	41650	41650	0
138	20250210	165800	2670180850	41650	41650	41650	41650	0
139	20250210	165700	2670180850	41650	41650	41650	41650	0
140	20250210	165600	2670180850	41650	41650	41650	41650	0
141	20250210	165500	2670180850	41650	41650	41650	41650	0
142	20250210	165400	2670180850	41650	41650	41650	41650	0
143	20250210	165300	2670180850	41650	41650	41650	41650	0
144	20250210	165200	2670180850	41650	41650	41650	41650	0
145	20250210	165100	2670180850	41650	41650	41650	41650	0
146	20250210	165000	2670180850	41650	41650	41650	41650	0
147	20250210	164900	2670180850	41650	41650	41650	41650	0
148	20250210	164800	2670180850	41650	41650	41650	41650	0
149	20250210	164700	2670180850	41650	41650	41650	41650	0
150	20250210	164600	2670180850	41650	41650	41650	41650	0
151	20250210	164500	2670180850	41650	41650	41650	41650	0
152	20250210	164400	2670180850	41650	41650	41650	41650	11089
153	20250210	164300	2670180850	41650	41650	41650	41650	0
154	20250210	164200	2670180850	41650	41650	41650	41650	0
155	20250210	164100	2670180850	41650	41650	41650	41650	0
156	20250210	164000	2670180850	41650	41650	41650	41650	0
157	20250210	163900	2670180850	41650	41650	41650	41650	0
158	20250210	163800	2670180850	41650	41650	41650	41650	0
159	20250210	163700	2670180850	41650	41650	41650	41650	0
160	20250210	163600	2670180850	41650	41650	41650	41650	0
161	20250210	163500	2670180850	41650	41650	41650	41650	0
162	20250210	163400	2670180850	41650	41650	41650	41650	0
163	20250210	163300	2670180850	41650	41650	41650	41650	0
164	20250210	163200	2670180850	41650	41650	41650	41650	0
165	20250210	163100	2670180850	41650	41650	41650	41650	0
166	20250210	163000	2670180850	41650	41650	41650	41650	0
167	20250210	162900	2670180850	41650	41650	41650	41650	0
168	20250210	162800	2670180850	41650	41650	41650	41650	0
169	20250210	162700	2670180850	41650	41650	41650	41650	0
170	20250210	162600	2670180850	41650	41650	41650	41650	0
171	20250210	162500	2670180850	41650	41650	41650	41650	0
172	20250210	162400	2670180850	41650	41650	41650	41650	0
173	20250210	162300	2670180850	41650	41650	41650	41650	0
174	20250210	162200	2670180850	41650	41650	41650	41650	0
175	20250210	162100	2670180850	41650	41650	41650	41650	0
176	20250210	162000	2670180850	41650	41650	41650	41650	0
177	20250210	161900	2670180850	41650	41650	41650	41650	0
178	20250210	161800	2670180850	41650	41650	41650	41650	0
179	20250210	161700	2670180850	41650	41650	41650	41650	0
180	20250210	161600	2670180850	41650	41650	41650	41650	0
181	20250210	161500	2670180850	41650	41650	41650	41650	0
182	20250210	161400	2670180850	41650	41650	41650	41650	11089
183	20250210	161300	2670180850	41650	41650	41650	41650	0
184	20250210	161200	2670180850	41650	41650	41650	41650	0
185	20250210	161100	2670180850	41650	41650	41650	41650	0
186	20250210	161000	2670180850	41650	41650	41650	41650	0
187	20250210	160900	2670180850	41650	41650	41650	41650	0
188	20250210	160800	2670180850	41650	41650	41650	41650	0
189	20250210	160700	2670180850	41650	41650	41650	41650	0
190	20250210	160600	2670180850	41650	41650	41650	41650	0
191	20250210	160500	2670180850	41650	41650	41650	41650	0
192	20250210	160400	2670180850	41650	41650	41650	41650	0
193	20250210	160300	2670180850	41650	41650	41650	41650	0
194	20250210	160200	2670180850	41650	41650	41650	41650	0
195	20250210	160100	2670180850	41650	41650	41650	41650	0
196	20250210	160000	2670180850	41650	41650	41650	41650	0
197	20250210	155900	2670180850	41650	41650	41650	41650	0
198	20250210	155800	2670180850	41650	41650	41650	41650	0
199	20250210	155700	2670180850	41650	41650	41650	41650	0
200	20250210	155600	2670180850	41650	41650	41650	41650	0
201	20250210	155500	2670180850	41650	41650	41650	41650	0
202	20250210	155400	2670180850	41650	41650	41650	41650	0
203	20250210	155300	2670180850	41650	41650	41650	41650	0
204	20250210	155200	2670180850	41650	41650	41650	41650	0
205	20250210	155100	2670180850	41650	41650	41650	41650	0
206	20250210	155000	2670180850	41650	41650	41650	41650	0
207	20250210	154900	2670180850	41650	41650	41650	41650	0
208	20250210	154800	2670180850	41650	41650	41650	41650	0
209	20250210	154700	2670180850	41650	41650	41650	41650	0
210	20250210	154600	2670180850	41650	41650	41650	41650	0
211	20250210	154500	2670180850	41650	41650	41650	41650	0
212	20250210	154400	2670180850	41650	41650	41650	41650	11089
213	20250210	154300	2670180850	41650	41650	41650	41650	0
214	20250210	154200	2670180850	41650	41650	41650	41650	0
215	20250210	154100	2670180850	41650	41650	41650	41650	0
216	20250210	154000	2670180850	41650	41650	41650	41650	0
217	20250210	153900	2670180850	41650	41650	41650	41650	0
218	20250210	153800	2670180850	41650	41650	41650	41650	0
219	20250210	153700	2670180850	41650	41650	41650	41650	0
220	20250210	153600	2670180850	41650	41650	41650	41650	0
221	20250210	153500	2670180850	41650	41650	41650	41650	0
222	20250210	153400	2670180850	41650	41650	41650	41650	0
223	20250210	153300	2670180850	41650	41650	41650	41650	0
224	20250210	153200	2670180850	41650	41650	41650	41650	0
225	20250210	153100	2670180850	41650	41650	41650	41650	0
226	20250210	153000	2670180850	41650	41650	41650	41650	11089
227	20250210	152900	2208324000	41950	41950	41950	41950	0
228	20250210	152800	2208324000	41950	41950	41950	41950	0
229	20250210	152700	2208324000	41950	41950	41950	41950	0
230	20250210	152600	2208324000	41950	41950	41950	41950	0
231	20250210	152500	2208324000	41950	41950	41950	41950	0
232	20250210	152400	2208324000	41950	41950	41950	41950	0
233	20250210	152300	2208324000	41950	41950	41950	41950	0
234	20250210	152200	2208324000	41950	41950	41950	41950	0
235	20250210	152100	2208324000	41950	41950	41950	41950	0
236	20250210	152000	2208324000	41950	41950	41950	41950	0
237	20250210	151900	2208324000	41950	41950	42000	41950	72
238	20250210	151800	2205303550	41950	42000	42000	41950	127
239	20250210	151700	2199971600	41950	41950	42000	41950	148
240	20250210	151600	2193757600	41950	42000	42000	41950	172
241	20250210	151500	2186535550	42000	41950	42000	41950	209
242	20250210	151400	2177759600	42000	41950	42000	41950	120
243	20250210	151300	2172721250	42000	41950	42000	41900	546
244	20250210	151200	2149818250	41950	41950	41950	41900	231
245	20250210	151100	2140129350	41900	42000	42000	41900	294
246	20250210	151000	2127796650	41950	41950	42000	41950	86
247	20250210	150900	2124187900	41950	42000	42000	41950	97
248	20250210	150800	2120117800	41950	41950	42000	41900	91
249	20250210	150700	2116298550	42000	41950	42000	41900	102
250	20250210	150600	2112019150	42000	41900	42000	41900	173
251	20250210	150500	2104762400	41900	41900	41950	41900	95
252	20250210	150400	2100781250	41950	41900	42000	41900	137
253	20250210	150300	2095035650	41900	41900	42000	41900	147
254	20250210	150200	2088870750	41900	41900	42000	41900	145
255	20250210	150100	2082790200	41850	41850	41900	41850	148
256	20250210	150000	2076592150	41900	41850	42000	41850	223
257	20250210	145900	2067248100	41850	41850	41950	41850	91
258	20250210	145800	2063434650	41850	41900	41950	41850	293
259	20250210	145700	2051163750	41850	41950	41950	41850	110
260	20250210	145600	2046558100	41900	41900	42000	41850	244
261	20250210	145500	2036331600	41900	41850	41900	41800	245
262	20250210	145400	2026078500	41850	41800	41900	41800	153
263	20250210	145300	2019676250	41900	41850	41900	41800	74
264	20250210	145200	2016578800	41850	41950	42000	41850	153
265	20250210	145100	2010163000	41900	41800	41950	41800	77
266	20250210	145000	2006940450	41800	41900	41950	41800	157
267	20250210	144900	2000372600	41900	41800	41950	41800	146
268	20250210	144800	1994255200	41800	41900	41950	41800	733
269	20250210	144700	1963600450	41900	42000	42000	41800	119
270	20250210	144600	1958615800	42000	41800	42000	41800	159
271	20250210	144500	1951952650	41800	41900	42000	41800	602
272	20250210	144400	1926742750	41950	41850	41950	41850	222
273	20250210	144300	1917442450	41850	41900	41950	41850	83
274	20250210	144200	1913967250	41850	41900	41950	41850	176
275	20250210	144100	1906594650	41900	41900	42000	41850	122
276	20250210	144000	1901484650	41900	41850	42000	41850	185
277	20250210	143900	1893729900	41850	41900	42000	41850	159
278	20250210	143800	1887072750	41850	41900	42050	41850	246
279	20250210	143700	1876759300	41850	41900	42000	41850	98
280	20250210	143600	1872652700	41850	41900	41950	41850	87
281	20250210	143500	1869009800	41950	41950	41950	41850	73
282	20250210	143400	1865949800	41950	41900	42000	41850	271
283	20250210	143300	1854591300	41850	41850	41900	41850	133
284	20250210	143200	1849023250	41900	41900	41950	41850	445
285	20250210	143100	1830377650	41850	41950	41950	41850	982
286	20250210	143000	1789231550	41900	41900	41950	41900	186
287	20250210	142900	1781431700	41950	41900	41950	41900	73
288	20250210	142800	1778371400	41950	41900	41950	41900	147
289	20250210	142700	1772208600	41950	41950	41950	41900	126
290	20250210	142600	1766926100	41900	41950	42000	41900	101
291	20250210	142500	1762687000	41900	41900	42050	41900	253
292	20250210	142400	1752072450	41900	42000	42050	41900	668
293	20250210	142300	1724043700	42000	42050	42050	42000	98
294	20250210	142200	1719926500	42000	42050	42050	41950	259
295	20250210	142100	1709049100	42050	42050	42100	42050	91
296	20250210	142000	1705222150	42050	42100	42100	42000	208
297	20250210	141900	1696476100	42100	42050	42100	42000	229
298	20250210	141800	1686847000	42050	42000	42100	42000	121
299	20250210	141700	1681760350	42000	42100	42100	42000	145
300	20250210	141600	1675663750	42050	42000	42050	41950	291
301	20250210	141500	1663438000	42000	42100	42100	42000	209
302	20250210	141400	1654651400	42050	42100	42100	42050	66
303	20250210	141300	1651875000	42100	42050	42100	42050	60
304	20250210	141200	1649351000	42100	42100	42100	42050	54
305	20250210	141100	1647079500	42050	42050	42100	42000	503
306	20250210	141000	1625946250	42100	42050	42100	42000	292
307	20250210	140900	1613667400	42000	42050	42050	42000	57
308	20250210	140800	1611272600	42000	42000	42050	42000	73
309	20250210	140700	1608205500	42050	42000	42050	42000	61
310	20250210	140600	1605642200	42000	42000	42050	41950	38
311	20250210	140500	1604045700	41950	42050	42100	41950	854
312	20250210	140400	1568164950	42100	42100	42100	42050	70
313	20250210	140300	1565219800	42050	42100	42100	42000	53
314	20250210	140200	1562991650	42100	42000	42100	42000	84
315	20250210	140100	1559460450	42000	42050	42100	42000	41
316	20250210	140000	1557736250	42050	42000	42100	42000	177
317	20250210	135900	1550295100	42050	42000	42100	42000	129
318	20250210	135800	1544870300	41950	42000	42050	41950	202
319	20250210	135700	1536383900	42000	42050	42050	41950	52
320	20250210	135600	1534199600	41950	42000	42050	41950	285
321	20250210	135500	1522223250	42000	41950	42050	41950	128
322	20250210	135400	1516848550	41950	41950	42050	41950	135
323	20250210	135300	1511182000	42050	42000	42050	41950	290
324	20250210	135200	1499007150	42000	42100	42150	41950	324
325	20250210	135100	1485396200	42200	42000	42200	42000	151
326	20250210	135000	1479045000	42050	42050	42050	41950	43
327	20250210	134900	1477237800	42050	42050	42050	41950	325
328	20250210	134800	1463599500	42000	42200	42200	42000	214
329	20250210	134700	1454600950	42200	42200	42200	42000	94
330	20250210	134600	1450637200	42200	42050	42200	42000	91
331	20250210	134500	1446806200	42050	42050	42200	42050	105
332	20250210	134400	1442385400	42200	42200	42300	42000	1199
333	20250210	134300	1391966600	42250	42200	42300	42150	45
334	20250210	134200	1390064600	42300	42250	42300	42150	50
335	20250210	134100	1387953500	42150	42150	42300	42150	138
336	20250210	134000	1382129250	42200	42150	42200	42150	45
337	20250210	133900	1380231250	42150	42250	42250	42150	56
338	20250210	133800	1377867650	42300	42150	42300	42150	47
339	20250210	133700	1375882750	42150	42200	42300	42150	57
340	20250210	133600	1373474750	42200	42300	42300	42150	50
341	20250210	133500	1371361450	42250	42200	42350	42150	157
342	20250210	133400	1364734300	42200	42250	42350	42200	170
343	20250210	133300	1357555950	42300	42200	42350	42200	100
344	20250210	133200	1353326100	42250	42350	42400	42250	157
345	20250210	133100	1346685850	42350	42400	42400	42300	124
346	20250210	133000	1341436600	42400	42400	42400	42300	73
347	20250210	132900	1338344500	42350	42400	42400	42300	65
348	20250210	132800	1335590800	42400	42400	42400	42350	35
349	20250210	132700	1334107600	42350	42350	42350	42350	44
350	20250210	132600	1332244200	42350	42350	42400	42300	199
351	20250210	132500	1323816100	42350	42300	42350	42250	50
352	20250210	132400	1321700750	42300	42350	42350	42250	52
353	20250210	132300	1319500800	42250	42300	42350	42200	68
354	20250210	132200	1316622300	42200	42300	42350	42200	130
355	20250210	132100	1311125550	42300	42300	42300	42250	60
356	20250210	132000	1308588150	42250	42250	42250	42250	27
357	20250210	131900	1307447400	42250	42200	42250	42200	62
358	20250210	131800	1304828250	42200	42200	42250	42200	128
359	20250210	131700	1299426200	42150	42150	42200	42150	37
360	20250210	131600	1297865500	42200	42150	42200	42150	35
361	20250210	131500	1296388600	42150	42200	42200	42150	38
362	20250210	131400	1294785250	42200	42200	42250	42150	56
363	20250210	131300	1292421350	42200	42250	42250	42150	61
364	20250210	131200	1289847100	42250	42200	42250	42150	129
365	20250210	131100	1284401650	42200	42050	42200	42050	33
366	20250210	131000	1283010500	42050	42150	42200	42000	292
367	20250210	130900	1270737300	42100	42200	42200	42100	177
368	20250210	130800	1263269500	42200	42050	42200	42050	36
369	20250210	130700	1261751400	42050	42050	42250	42000	69
370	20250210	130600	1258842200	42250	42200	42250	42000	27
371	20250210	130500	1257703400	42300	42100	42300	42000	1075
372	20250210	130400	1212486950	42100	42250	42300	42100	94
373	20250210	130300	1208518250	42250	42200	42250	42100	190
374	20250210	130200	1200501250	42150	42150	42200	42150	50
375	20250210	130100	1198392150	42150	42150	42200	42150	29
376	20250210	130000	1197168800	42150	42150	42300	42150	133
377	20250210	125900	1191559750	42150	42200	42300	42150	95
378	20250210	125800	1187550750	42200	42300	42300	42150	481
379	20250210	125700	1167230850	42300	42200	42300	42200	90
380	20250210	125600	1163427950	42200	42200	42250	42200	53
381	20250210	125500	1161189650	42250	42200	42250	42150	33
382	20250210	125400	1159796250	42200	42200	42250	42150	53
383	20250210	125300	1157557450	42250	42200	42250	42150	142
384	20250210	125200	1151559800	42150	42250	42250	42150	125
385	20250210	125100	1146279450	42150	42250	42250	42150	29
386	20250210	125000	1145055000	42250	42250	42300	42200	539
387	20250210	124900	1122305500	42300	42200	42300	42200	68
388	20250210	124800	1119432400	42200	42250	42250	42200	63
389	20250210	124700	1116771450	42200	42200	42250	42200	36
390	20250210	124600	1115250750	42250	42200	42250	42200	60
391	20250210	124500	1112717550	42250	42200	42250	42200	58
392	20250210	124400	1110267500	42250	42200	42250	42200	41
393	20250210	124300	1108536250	42200	42200	42250	42200	58
394	20250210	124200	1106086700	42200	42200	42250	42200	23
395	20250210	124100	1105115700	42200	42200	42250	42150	47
396	20250210	124000	1103130600	42200	42250	42250	42200	223
397	20250210	123900	1093718450	42250	42200	42250	42200	59
398	20250210	123800	1091226700	42250	42300	42300	42250	38
399	20250210	123700	1089620950	42250	42250	42350	42200	86
400	20250210	123600	1085985600	42300	42300	42350	42200	64
401	20250210	123500	1083278400	42250	42250	42300	42200	35
402	20250210	123400	1081799900	42300	42250	42350	42250	57
403	20250210	123300	1079388350	42300	42250	42350	42250	244
404	20250210	123200	1069067700	42300	42300	42300	42250	55
405	20250210	123100	1066742000	42250	42250	42300	42250	77
406	20250210	123000	1063488000	42300	42250	42300	42200	198
407	20250210	122900	1055124800	42200	42200	42250	42200	37
408	20250210	122800	1053562350	42200	42250	42250	42200	49
409	20250210	122700	1051492750	42200	42300	42300	42200	36
410	20250210	122600	1049972250	42300	42350	42350	42250	43
411	20250210	122500	1048153500	42200	42250	42350	42200	173
412	20250210	122400	1040839000	42250	42250	42300	42250	22
413	20250210	122300	1039909050	42250	42200	42350	42150	957
414	20250210	122200	999449300	42150	42150	42200	42150	226
415	20250210	122100	989912650	42150	42350	42400	42150	860
416	20250210	122000	953574200	42350	42300	42350	42300	120
417	20250210	121900	948493150	42350	42350	42350	42300	51
418	20250210	121800	946333800	42350	42300	42450	42300	41
419	20250210	121700	944597650	42300	42350	42400	42300	155
420	20250210	121600	938029050	42350	42400	42400	42350	46
421	20250210	121500	936079600	42350	42300	42400	42300	36
422	20250210	121400	934553950	42300	42350	42400	42300	157
423	20250210	121300	927904350	42400	42400	42400	42350	101
424	20250210	121200	923622600	42350	42450	42450	42350	53
425	20250210	121100	921375550	42350	42350	42450	42350	50
426	20250210	121000	919256350	42350	42400	42450	42350	77
427	20250210	120900	915992050	42350	42400	42450	42350	39
428	20250210	120800	914338600	42400	42350	42450	42350	83
429	20250210	120700	910820350	42400	42400	42450	42350	32
430	20250210	120600	909463350	42450	42350	42450	42350	83
431	20250210	120500	905943800	42350	42450	42450	42350	106
432	20250210	120400	901449300	42450	42350	42450	42350	37
433	20250210	120300	899881450	42350	42450	42450	42350	114
434	20250210	120200	895048100	42400	42400	42400	42400	34
435	20250210	120100	893606500	42400	42450	42450	42350	65
436	20250210	120000	890851150	42400	42450	42450	42400	32
437	20250210	115900	889493350	42450	42400	42450	42350	68
438	20250210	115800	886609000	42400	42450	42500	42400	54
439	20250210	115700	884316650	42500	42400	42500	42400	38
440	20250210	115600	882703800	42500	42500	42500	42400	30
441	20250210	115500	881429900	42450	42350	42450	42350	70
442	20250210	115400	878460650	42400	42450	42500	42350	53
443	20250210	115300	876212100	42500	42450	42500	42400	33
444	20250210	115200	874810900	42450	42450	42450	42350	27
445	20250210	115100	873665050	42350	42450	42450	42350	182
446	20250210	115000	865952700	42450	42350	42450	42350	36
447	20250210	114900	864425350	42400	42400	42500	42350	71
448	20250210	114800	861415950	42450	42400	42450	42400	68
449	20250210	114700	858530650	42450	42450	42450	42400	44
450	20250210	114600	856663650	42450	42450	42450	42400	37
451	20250210	114500	855093200	42500	42450	42500	42400	101
452	20250210	114400	850807250	42450	42400	42450	42400	57
453	20250210	114300	848388950	42400	42450	42450	42400	41
454	20250210	114200	846649250	42450	42400	42450	42350	605
455	20250210	114100	820997750	42450	42450	42450	42400	52
456	20250210	114000	818790950	42450	42450	42450	42400	46
457	20250210	113900	816839600	42400	42450	42500	42400	76
458	20250210	113800	813614250	42450	42500	42500	42450	63
459	20250210	113700	810939600	42500	42450	42500	42450	48
460	20250210	113600	808900250	42450	42450	42500	42450	114
461	20250210	113500	804060050	42500	42400	42500	42400	33
462	20250210	113400	802658000	42400	42400	42500	42400	52
463	20250210	113300	800450150	42500	42400	42500	42350	17
464	20250210	113200	799728900	42450	42400	42450	42400	66
465	20250210	113100	796927800	42400	42350	42450	42350	48
466	20250210	113000	794892650	42400	42350	42450	42300	132
467	20250210	112900	789303500	42450	42400	42450	42350	48
468	20250210	112800	787267900	42400	42300	42400	42300	226
469	20250210	112700	777702400	42350	42400	42450	42350	26
470	20250210	112600	776599950	42450	42350	42450	42300	67
471	20250210	112500	773760900	42350	42450	42450	42350	50
472	20250210	112400	771639850	42450	42450	42450	42300	105
473	20250210	112300	767186100	42350	42350	42350	42300	44
474	20250210	112200	765323000	42350	42300	42450	42300	31
475	20250210	112100	764008650	42300	42450	42450	42300	83
476	20250210	112000	760490900	42450	42350	42450	42350	27
477	20250210	111900	759346300	42400	42450	42450	42300	94
478	20250210	111800	755361950	42450	42350	42450	42350	85
479	20250210	111700	751756700	42350	42400	42450	42300	168
480	20250210	111600	744639700	42450	42300	42450	42300	27
481	20250210	111500	743495000	42300	42350	42450	42300	52
482	20250210	111400	741289800	42500	42500	42500	42300	74
483	20250210	111300	738151500	42300	42450	42500	42300	138
484	20250210	111200	732302650	42400	42450	42450	42400	33
485	20250210	111100	730902350	42450	42350	42450	42350	372
486	20250210	111000	715146150	42500	42350	42500	42350	108
487	20250210	110900	710562750	42400	42450	42450	42400	79
488	20250210	110800	707212700	42400	42450	42450	42400	50
489	20250210	110700	705090750	42400	42450	42450	42350	41
490	20250210	110600	703351950	42450	42450	42450	42400	70
491	20250210	110500	700381750	42400	42400	42400	42350	15
492	20250210	110400	699746350	42350	42350	42450	42350	62
493	20250210	110300	697116950	42400	42450	42500	42350	104
494	20250210	110200	692703950	42450	42500	42500	42350	36
495	20250210	110100	691174450	42350	42350	42500	42350	103
496	20250210	110000	686804750	42350	42450	42500	42350	65
497	20250210	105900	684047800	42450	42400	42500	42350	101
498	20250210	105800	679763500	42400	42450	42450	42350	244
499	20250210	105700	669416300	42500	42400	42500	42400	169
500	20250210	105600	662241400	42400	42450	42450	42400	37
501	20250210	105500	660671100	42400	42350	42500	42350	74
502	20250210	105400	657528400	42350	42500	42500	42350	62
503	20250210	105300	654898800	42450	42500	42500	42400	57
504	20250210	105200	652479100	42500	42400	42500	42350	86
505	20250210	105100	648828800	42400	42450	42500	42400	43
506	20250210	105000	647003350	42500	42500	42550	42350	174
507	20250210	104900	639622700	42450	42450	42500	42400	59
508	20250210	104800	637117350	42450	42450	42500	42400	56
509	20250210	104700	634739600	42450	42400	42500	42350	185
510	20250210	104600	626894150	42400	42350	42400	42350	61
511	20250210	104500	624309250	42350	42350	42400	42350	42
512	20250210	104400	622529650	42350	42300	42400	42300	50
513	20250210	104300	620411150	42350	42350	42400	42300	27
514	20250210	104200	619267000	42350	42350	42400	42350	367
515	20250210	104100	603723500	42350	42350	42400	42350	33
516	20250210	104000	602324850	42350	42450	42500	42350	704
517	20250210	103900	572453750	42450	42450	42500	42450	44
518	20250210	103800	570584800	42500	42550	42550	42450	197
519	20250210	103700	562211600	42550	42500	42550	42500	51
520	20250210	103600	560042000	42500	42550	42550	42500	54
521	20250210	103500	557745250	42550	42550	42550	42500	42
522	20250210	103400	555958950	42600	42550	42600	42500	38
523	20250210	103300	554341450	42550	42500	42600	42500	34
524	20250210	103200	552893750	42550	42550	42550	42500	182
525	20250210	103100	545150550	42550	42550	42550	42500	119
526	20250210	103000	540087950	42550	42550	42600	42550	154
527	20250210	102900	533534850	42500	42500	42550	42500	22
528	20250210	102800	532599600	42550	42550	42550	42500	307
529	20250210	102700	519539050	42550	42550	42600	42550	59
530	20250210	102600	517028500	42550	42600	42600	42550	187
531	20250210	102500	509062800	42600	42600	42650	42600	76
532	20250210	102400	505824550	42600	42650	42650	42600	131
533	20250210	102300	500237550	42650	42650	42700	42650	170
534	20250210	102200	492986650	42700	42650	42700	42650	29
535	20250210	102100	491749000	42650	42650	42700	42600	710
536	20250210	102000	461466400	42650	42650	42700	42650	29
537	20250210	101900	460229200	42700	42650	42700	42650	375
538	20250210	101800	444234450	42650	42550	42650	42550	393
539	20250210	101700	427490050	42550	42550	42600	42550	36
540	20250210	101600	425957450	42600	42600	42600	42550	32
541	20250210	101500	424595100	42550	42550	42550	42550	14
542	20250210	101400	423999400	42550	42550	42600	42500	471
543	20250210	101300	403958400	42550	42500	42550	42500	36
544	20250210	101200	402428250	42550	42550	42550	42500	199
545	20250210	101100	393961750	42500	42550	42550	42500	25
546	20250210	101000	392898800	42500	42500	42550	42500	33
547	20250210	100900	391495050	42500	42550	42550	42500	82
548	20250210	100800	388008000	42500	42500	42550	42500	28
549	20250210	100700	386817650	42500	42500	42550	42500	636
550	20250210	100600	359786850	42450	42500	42500	42450	47
551	20250210	100500	357790250	42450	42500	42500	42450	45
552	20250210	100400	355879650	42450	42500	42500	42450	68
553	20250210	100300	352992150	42500	42450	42500	42450	71
554	20250210	100200	349976300	42450	42450	42500	42450	109
555	20250210	100100	345348500	42450	42500	42500	42450	20
556	20250210	100000	344499100	42500	42500	42500	42450	93
557	20250210	095900	340548550	42500	42450	42500	42450	26
558	20250210	095800	339443750	42500	42500	42500	42450	576
559	20250210	095700	314964300	42450	42450	42500	42450	236
560	20250210	095600	304935300	42500	42450	42500	42450	151
561	20250210	095500	298525150	42400	42450	42450	42400	23
562	20250210	095400	297549100	42400	42400	42450	42350	166
563	20250210	095300	290508700	42400	42350	42400	42350	27
564	20250210	095200	289364650	42350	42350	42400	42350	65
565	20250210	095100	286609850	42350	42350	42400	42350	36
566	20250210	095000	285085100	42350	42350	42400	42350	46
567	20250210	094900	283136600	42350	42400	42400	42350	114
568	20250210	094800	278303500	42400	42350	42400	42350	214
569	20250210	094700	269233350	42350	42300	42450	42300	86
570	20250210	094600	265589600	42300	42300	42350	42300	22
571	20250210	094500	264658400	42300	42350	42350	42300	26
572	20250210	094400	263558150	42350	42350	42400	42300	95
573	20250210	094300	259534950	42350	42350	42400	42300	56
574	20250210	094200	257161700	42400	42350	42400	42300	21
575	20250210	094100	256272850	42300	42450	42450	42300	222
576	20250210	094000	246869750	42450	42400	42450	42350	58
577	20250210	093900	244411600	42350	42300	42350	42250	142
578	20250210	093800	238405650	42350	42300	42400	42300	61
579	20250210	093700	235821200	42350	42250	42350	42250	517
580	20250210	093600	213947000	42300	42250	42300	42200	269
581	20250210	093500	202581200	42250	42250	42300	42250	38
582	20250210	093400	200975450	42300	42200	42300	42200	112
583	20250210	093300	196243750	42200	42300	42300	42200	141
584	20250210	093200	190286350	42300	42250	42300	42250	11
585	20250210	093100	189821350	42250	42250	42300	42200	227
586	20250210	093000	180230450	42250	42250	42250	42200	35
587	20250210	092900	178753250	42200	42200	42200	42200	64
588	20250210	092800	176052450	42200	42200	42200	42200	12
589	20250210	092700	175546050	42200	42250	42250	42200	161
590	20250210	092600	168745100	42250	42300	42350	42250	575
591	20250210	092500	144426100	42300	42350	42350	42300	244
592	20250210	092400	134094900	42300	42350	42350	42300	257
593	20250210	092300	123212700	42400	42450	42500	42350	613
594	20250210	092200	97219750	42500	42450	42500	42450	31
595	20250210	092100	95903700	42450	42450	42450	42450	79
596	20250210	092000	92550150	42450	42450	42450	42450	6
597	20250210	091900	92295450	42500	42450	42500	42450	25
598	20250210	091800	91234000	42450	42450	42450	42400	30
599	20250210	091700	89960600	42400	42450	42450	42400	161
600	20250210	091600	83127250	42450	42450	42500	42450	61
601	20250210	091500	80537400	42500	42500	42500	42450	36
602	20250210	091400	79008550	42500	42450	42500	42450	7
603	20250210	091300	78711250	42500	42400	42500	42400	293
604	20250210	091200	66273600	42400	42400	42450	42400	22
605	20250210	091100	65340650	42450	42450	42500	42400	187
606	20250210	091000	57402900	42450	42500	42500	42450	14
607	20250210	090900	56808100	42450	42450	42450	42450	56
608	20250210	090800	54430900	42450	42500	42500	42450	39
609	20250210	090700	52775300	42450	42450	42500	42450	26
610	20250210	090600	51671500	42450	42450	42450	42400	19
611	20250210	090500	50865100	42450	42400	42450	42350	128
612	20250210	090400	45438300	42350	42400	42400	42300	254
613	20250210	090300	34683300	42400	42450	42500	42400	193
614	20250210	090200	26492300	42400	42550	42550	42400	312
615	20250210	090100	13237800	42500	42550	42550	42450	35
616	20250210	090000	11751100	42500	42600	42600	42500	276