KissMeData/086820/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200100	514962500	27400	27400	27400	27400	141
3	20250211	200000	514962500	27400	27400	27400	27400	0
4	20250211	195900	514962500	27400	27400	27400	27400	0
5	20250211	195800	514962500	27400	27400	27400	27400	0
6	20250211	195700	514962500	27400	27400	27400	27400	0
7	20250211	195600	514962500	27400	27400	27400	27400	0
8	20250211	195500	514962500	27400	27400	27400	27400	0
9	20250211	195400	514962500	27400	27400	27400	27400	0
10	20250211	195300	514962500	27400	27400	27400	27400	0
11	20250211	195200	514962500	27400	27400	27400	27400	0
12	20250211	195100	514962500	27400	27400	27400	27400	0
13	20250211	195000	514962500	27400	27400	27400	27400	0
14	20250211	194900	514962500	27400	27400	27400	27400	0
15	20250211	194800	514962500	27400	27400	27400	27400	0
16	20250211	194700	514962500	27400	27400	27400	27400	0
17	20250211	194600	514962500	27400	27400	27400	27400	0
18	20250211	194500	514962500	27400	27400	27400	27400	0
19	20250211	194400	514962500	27400	27400	27400	27400	0
20	20250211	194300	514962500	27400	27400	27400	27400	0
21	20250211	194200	514962500	27400	27400	27400	27400	0
22	20250211	194100	514962500	27400	27400	27400	27400	0
23	20250211	194000	514962500	27400	27400	27400	27400	0
24	20250211	193900	514962500	27400	27400	27400	27400	0
25	20250211	193800	514962500	27400	27400	27400	27400	0
26	20250211	193700	514962500	27400	27400	27400	27400	0
27	20250211	193600	514962500	27400	27400	27400	27400	0
28	20250211	193500	514962500	27400	27400	27400	27400	0
29	20250211	193400	514962500	27400	27400	27400	27400	0
30	20250211	193300	514962500	27400	27400	27400	27400	0
31	20250211	193200	514962500	27400	27400	27400	27400	0
32	20250211	193100	514962500	27400	27400	27400	27400	141
33	20250211	193000	514962500	27400	27400	27400	27400	0
34	20250211	192900	514962500	27400	27400	27400	27400	0
35	20250211	192800	514962500	27400	27400	27400	27400	0
36	20250211	192700	514962500	27400	27400	27400	27400	0
37	20250211	192600	514962500	27400	27400	27400	27400	0
38	20250211	192500	514962500	27400	27400	27400	27400	0
39	20250211	192400	514962500	27400	27400	27400	27400	0
40	20250211	192300	514962500	27400	27400	27400	27400	0
41	20250211	192200	514962500	27400	27400	27400	27400	0
42	20250211	192100	514962500	27400	27400	27400	27400	0
43	20250211	192000	514962500	27400	27400	27400	27400	0
44	20250211	191900	514962500	27400	27400	27400	27400	0
45	20250211	191800	514962500	27400	27400	27400	27400	0
46	20250211	191700	514962500	27400	27400	27400	27400	0
47	20250211	191600	514962500	27400	27400	27400	27400	0
48	20250211	191500	514962500	27400	27400	27400	27400	0
49	20250211	191400	514962500	27400	27400	27400	27400	0
50	20250211	191300	514962500	27400	27400	27400	27400	0
51	20250211	191200	514962500	27400	27400	27400	27400	0
52	20250211	191100	514962500	27400	27400	27400	27400	0
53	20250211	191000	514962500	27400	27400	27400	27400	0
54	20250211	190900	514962500	27400	27400	27400	27400	0
55	20250211	190800	514962500	27400	27400	27400	27400	0
56	20250211	190700	514962500	27400	27400	27400	27400	0
57	20250211	190600	514962500	27400	27400	27400	27400	0
58	20250211	190500	514962500	27400	27400	27400	27400	0
59	20250211	190400	514962500	27400	27400	27400	27400	0
60	20250211	190300	514962500	27400	27400	27400	27400	0
61	20250211	190200	514962500	27400	27400	27400	27400	0
62	20250211	190100	514962500	27400	27400	27400	27400	141
63	20250211	190000	514962500	27400	27400	27400	27400	0
64	20250211	185900	514962500	27400	27400	27400	27400	0
65	20250211	185800	514962500	27400	27400	27400	27400	0
66	20250211	185700	514962500	27400	27400	27400	27400	0
67	20250211	185600	514962500	27400	27400	27400	27400	0
68	20250211	185500	514962500	27400	27400	27400	27400	0
69	20250211	185400	514962500	27400	27400	27400	27400	0
70	20250211	185300	514962500	27400	27400	27400	27400	0
71	20250211	185200	514962500	27400	27400	27400	27400	0
72	20250211	185100	514962500	27400	27400	27400	27400	0
73	20250211	185000	514962500	27400	27400	27400	27400	0
74	20250211	184900	514962500	27400	27400	27400	27400	0
75	20250211	184800	514962500	27400	27400	27400	27400	0
76	20250211	184700	514962500	27400	27400	27400	27400	0
77	20250211	184600	514962500	27400	27400	27400	27400	0
78	20250211	184500	514962500	27400	27400	27400	27400	0
79	20250211	184400	514962500	27400	27400	27400	27400	0
80	20250211	184300	514962500	27400	27400	27400	27400	0
81	20250211	184200	514962500	27400	27400	27400	27400	0
82	20250211	184100	514962500	27400	27400	27400	27400	0
83	20250211	184000	514962500	27400	27400	27400	27400	0
84	20250211	183900	514962500	27400	27400	27400	27400	0
85	20250211	183800	514962500	27400	27400	27400	27400	0
86	20250211	183700	514962500	27400	27400	27400	27400	0
87	20250211	183600	514962500	27400	27400	27400	27400	0
88	20250211	183500	514962500	27400	27400	27400	27400	0
89	20250211	183400	514962500	27400	27400	27400	27400	0
90	20250211	183300	514962500	27400	27400	27400	27400	0
91	20250211	183200	514962500	27400	27400	27400	27400	0
92	20250211	183100	514962500	27400	27400	27400	27400	141
93	20250211	183000	514962500	27400	27400	27400	27400	0
94	20250211	182900	514962500	27400	27400	27400	27400	0
95	20250211	182800	514962500	27400	27400	27400	27400	0
96	20250211	182700	514962500	27400	27400	27400	27400	0
97	20250211	182600	514962500	27400	27400	27400	27400	0
98	20250211	182500	514962500	27400	27400	27400	27400	0
99	20250211	182400	514962500	27400	27400	27400	27400	0
100	20250211	182300	514962500	27400	27400	27400	27400	0
101	20250211	182200	514962500	27400	27400	27400	27400	0
102	20250211	182100	514962500	27400	27400	27400	27400	0
103	20250211	182000	514962500	27400	27400	27400	27400	0
104	20250211	181900	514962500	27400	27400	27400	27400	0
105	20250211	181800	514962500	27400	27400	27400	27400	0
106	20250211	181700	514962500	27400	27400	27400	27400	0
107	20250211	181600	514962500	27400	27400	27400	27400	0
108	20250211	181500	514962500	27400	27400	27400	27400	0
109	20250211	181400	514962500	27400	27400	27400	27400	0
110	20250211	181300	514962500	27400	27400	27400	27400	0
111	20250211	181200	514962500	27400	27400	27400	27400	0
112	20250211	181100	514962500	27400	27400	27400	27400	0
113	20250211	181000	514962500	27400	27400	27400	27400	0
114	20250211	180900	514962500	27400	27400	27400	27400	0
115	20250211	180800	514962500	27400	27400	27400	27400	0
116	20250211	180700	514962500	27400	27400	27400	27400	0
117	20250211	180600	514962500	27400	27400	27400	27400	0
118	20250211	180500	514962500	27400	27400	27400	27400	0
119	20250211	180400	514962500	27400	27400	27400	27400	0
120	20250211	180300	514962500	27400	27400	27400	27400	0
121	20250211	180200	514962500	27400	27400	27400	27400	0
122	20250211	180100	514962500	27400	27400	27400	27400	141
123	20250211	180000	514962500	27400	27400	27400	27400	0
124	20250211	175900	514962500	27400	27400	27400	27400	0
125	20250211	175800	514962500	27400	27400	27400	27400	0
126	20250211	175700	514962500	27400	27400	27400	27400	0
127	20250211	175600	514962500	27400	27400	27400	27400	0
128	20250211	175500	514962500	27400	27400	27400	27400	0
129	20250211	175400	514962500	27400	27400	27400	27400	0
130	20250211	175300	514962500	27400	27400	27400	27400	0
131	20250211	175200	514962500	27400	27400	27400	27400	0
132	20250211	175100	514962500	27400	27400	27400	27400	0
133	20250211	175000	514962500	27400	27400	27400	27400	0
134	20250211	174900	514962500	27400	27400	27400	27400	0
135	20250211	174800	514962500	27400	27400	27400	27400	0
136	20250211	174700	514962500	27400	27400	27400	27400	0
137	20250211	174600	514962500	27400	27400	27400	27400	0
138	20250211	174500	514962500	27400	27400	27400	27400	0
139	20250211	174400	514962500	27400	27400	27400	27400	0
140	20250211	174300	514962500	27400	27400	27400	27400	0
141	20250211	174200	514962500	27400	27400	27400	27400	0
142	20250211	174100	514962500	27400	27400	27400	27400	0
143	20250211	174000	514962500	27400	27400	27400	27400	0
144	20250211	173900	514962500	27400	27400	27400	27400	0
145	20250211	173800	514962500	27400	27400	27400	27400	0
146	20250211	173700	514962500	27400	27400	27400	27400	0
147	20250211	173600	514962500	27400	27400	27400	27400	0
148	20250211	173500	514962500	27400	27400	27400	27400	0
149	20250211	173400	514962500	27400	27400	27400	27400	0
150	20250211	173300	514962500	27400	27400	27400	27400	0
151	20250211	173200	514962500	27400	27400	27400	27400	0
152	20250211	173100	514962500	27400	27400	27400	27400	141
153	20250211	173000	514962500	27400	27400	27400	27400	0
154	20250211	172900	514962500	27400	27400	27400	27400	0
155	20250211	172800	514962500	27400	27400	27400	27400	0
156	20250211	172700	514962500	27400	27400	27400	27400	0
157	20250211	172600	514962500	27400	27400	27400	27400	0
158	20250211	172500	514962500	27400	27400	27400	27400	0
159	20250211	172400	514962500	27400	27400	27400	27400	0
160	20250211	172300	514962500	27400	27400	27400	27400	0
161	20250211	172200	514962500	27400	27400	27400	27400	0
162	20250211	172100	514962500	27400	27400	27400	27400	0
163	20250211	172000	514962500	27400	27400	27400	27400	0
164	20250211	171900	514962500	27400	27400	27400	27400	0
165	20250211	171800	514962500	27400	27400	27400	27400	0
166	20250211	171700	514962500	27400	27400	27400	27400	0
167	20250211	171600	514962500	27400	27400	27400	27400	0
168	20250211	171500	514962500	27400	27400	27400	27400	0
169	20250211	171400	514962500	27400	27400	27400	27400	0
170	20250211	171300	514962500	27400	27400	27400	27400	0
171	20250211	171200	514962500	27400	27400	27400	27400	0
172	20250211	171100	514962500	27400	27400	27400	27400	0
173	20250211	171000	514962500	27400	27400	27400	27400	0
174	20250211	170900	514962500	27400	27400	27400	27400	0
175	20250211	170800	514962500	27400	27400	27400	27400	0
176	20250211	170700	514962500	27400	27400	27400	27400	0
177	20250211	170600	514962500	27400	27400	27400	27400	0
178	20250211	170500	514962500	27400	27400	27400	27400	0
179	20250211	170400	514962500	27400	27400	27400	27400	0
180	20250211	170300	514962500	27400	27400	27400	27400	0
181	20250211	170200	514962500	27400	27400	27400	27400	0
182	20250211	170100	514962500	27400	27400	27400	27400	141
183	20250211	170000	514962500	27400	27400	27400	27400	0
184	20250211	165900	514962500	27400	27400	27400	27400	0
185	20250211	165800	514962500	27400	27400	27400	27400	0
186	20250211	165700	514962500	27400	27400	27400	27400	0
187	20250211	165600	514962500	27400	27400	27400	27400	0
188	20250211	165500	514962500	27400	27400	27400	27400	0
189	20250211	165400	514962500	27400	27400	27400	27400	0
190	20250211	165300	514962500	27400	27400	27400	27400	0
191	20250211	165200	514962500	27400	27400	27400	27400	0
192	20250211	165100	514962500	27400	27400	27400	27400	0
193	20250211	165000	514962500	27400	27400	27400	27400	0
194	20250211	164900	514962500	27400	27400	27400	27400	0
195	20250211	164800	514962500	27400	27400	27400	27400	0
196	20250211	164700	514962500	27400	27400	27400	27400	0
197	20250211	164600	514962500	27400	27400	27400	27400	0
198	20250211	164500	514962500	27400	27400	27400	27400	0
199	20250211	164400	514962500	27400	27400	27400	27400	0
200	20250211	164300	514962500	27400	27400	27400	27400	0
201	20250211	164200	514962500	27400	27400	27400	27400	0
202	20250211	164100	514962500	27400	27400	27400	27400	0
203	20250211	164000	514962500	27400	27400	27400	27400	0
204	20250211	163900	514962500	27400	27400	27400	27400	0
205	20250211	163800	514962500	27400	27400	27400	27400	0
206	20250211	163700	514962500	27400	27400	27400	27400	0
207	20250211	163600	514962500	27400	27400	27400	27400	0
208	20250211	163500	514962500	27400	27400	27400	27400	0
209	20250211	163400	514962500	27400	27400	27400	27400	0
210	20250211	163300	514962500	27400	27400	27400	27400	0
211	20250211	163200	514962500	27400	27400	27400	27400	0
212	20250211	163100	514962500	27400	27400	27400	27400	141
213	20250211	163000	514962500	27400	27400	27400	27400	0
214	20250211	162900	514962500	27400	27400	27400	27400	0
215	20250211	162800	514962500	27400	27400	27400	27400	0
216	20250211	162700	514962500	27400	27400	27400	27400	0
217	20250211	162600	514962500	27400	27400	27400	27400	0
218	20250211	162500	514962500	27400	27400	27400	27400	0
219	20250211	162400	514962500	27400	27400	27400	27400	0
220	20250211	162300	514962500	27400	27400	27400	27400	0
221	20250211	162200	514962500	27400	27400	27400	27400	0
222	20250211	162100	514962500	27400	27400	27400	27400	0
223	20250211	162000	514962500	27400	27400	27400	27400	0
224	20250211	161900	514962500	27400	27400	27400	27400	0
225	20250211	161800	514962500	27400	27400	27400	27400	0
226	20250211	161700	514962500	27400	27400	27400	27400	0
227	20250211	161600	514962500	27400	27400	27400	27400	0
228	20250211	161500	514962500	27400	27400	27400	27400	0
229	20250211	161400	514962500	27400	27400	27400	27400	0
230	20250211	161300	514962500	27400	27400	27400	27400	0
231	20250211	161200	514962500	27400	27400	27400	27400	0
232	20250211	161100	514962500	27400	27400	27400	27400	0
233	20250211	161000	514962500	27400	27400	27400	27400	0
234	20250211	160900	514962500	27400	27400	27400	27400	0
235	20250211	160800	514962500	27400	27400	27400	27400	0
236	20250211	160700	514962500	27400	27400	27400	27400	0
237	20250211	160600	514962500	27400	27400	27400	27400	0
238	20250211	160500	514962500	27400	27400	27400	27400	0
239	20250211	160400	514962500	27400	27400	27400	27400	0
240	20250211	160300	514962500	27400	27400	27400	27400	0
241	20250211	160200	514962500	27400	27400	27400	27400	0
242	20250211	160100	514962500	27400	27400	27400	27400	141
243	20250211	160000	514962500	27400	27400	27400	27400	0
244	20250211	155900	514962500	27400	27400	27400	27400	0
245	20250211	155800	514962500	27400	27400	27400	27400	0
246	20250211	155700	514962500	27400	27400	27400	27400	0
247	20250211	155600	514962500	27400	27400	27400	27400	0
248	20250211	155500	514962500	27400	27400	27400	27400	0
249	20250211	155400	514962500	27400	27400	27400	27400	0
250	20250211	155300	514962500	27400	27400	27400	27400	0
251	20250211	155200	514962500	27400	27400	27400	27400	0
252	20250211	155100	514962500	27400	27400	27400	27400	0
253	20250211	155000	514962500	27400	27400	27400	27400	0
254	20250211	154900	514962500	27400	27400	27400	27400	0
255	20250211	154800	514962500	27400	27400	27400	27400	0
256	20250211	154700	514962500	27400	27400	27400	27400	0
257	20250211	154600	514962500	27400	27400	27400	27400	0
258	20250211	154500	514962500	27400	27400	27400	27400	0
259	20250211	154400	514962500	27400	27400	27400	27400	0
260	20250211	154300	514962500	27400	27400	27400	27400	0
261	20250211	154200	514962500	27400	27400	27400	27400	0
262	20250211	154100	514962500	27400	27400	27400	27400	0
263	20250211	154000	514962500	27400	27400	27400	27400	0
264	20250211	153900	514962500	27400	27400	27400	27400	0
265	20250211	153800	514962500	27400	27400	27400	27400	0
266	20250211	153700	514962500	27400	27400	27400	27400	0
267	20250211	153600	514962500	27400	27400	27400	27400	0
268	20250211	153500	514962500	27400	27400	27400	27400	0
269	20250211	153400	514962500	27400	27400	27400	27400	0
270	20250211	153300	514962500	27400	27400	27400	27400	0
271	20250211	153200	514962500	27400	27400	27400	27400	0
272	20250211	153100	514962500	27400	27400	27400	27400	141
273	20250211	153000	514962500	27400	27400	27400	27400	141
274	20250211	152900	511099100	27400	27400	27400	27400	0
275	20250211	152800	511099100	27400	27400	27400	27400	0
276	20250211	152700	511099100	27400	27400	27400	27400	0
277	20250211	152600	511099100	27400	27400	27400	27400	0
278	20250211	152500	511099100	27400	27400	27400	27400	0
279	20250211	152400	511099100	27400	27400	27400	27400	0
280	20250211	152300	511099100	27400	27400	27400	27400	0
281	20250211	152200	511099100	27400	27400	27400	27400	0
282	20250211	152100	511099100	27400	27400	27400	27400	0
283	20250211	152000	511099100	27400	27400	27400	27400	0
284	20250211	151900	511099100	27400	27250	27400	27250	24
285	20250211	151800	510444750	27400	27400	27400	27400	0
286	20250211	151700	510444750	27400	27400	27400	27400	0
287	20250211	151600	510444750	27400	27400	27400	27400	0
288	20250211	151500	510444750	27400	27400	27400	27400	0
289	20250211	151400	510444750	27400	27400	27400	27400	0
290	20250211	151300	510444750	27400	27400	27400	27400	1
291	20250211	151200	510417350	27500	27500	27500	27500	1
292	20250211	151100	510389850	27250	27250	27250	27250	0
293	20250211	151000	510389850	27250	27300	27300	27200	145
294	20250211	150900	506441200	27400	27400	27400	27400	0
295	20250211	150800	506441200	27400	27400	27400	27400	0
296	20250211	150700	506441200	27400	27400	27400	27400	0
297	20250211	150600	506441200	27400	27400	27400	27400	20
298	20250211	150500	505893200	27450	27450	27450	27450	0
299	20250211	150400	505893200	27450	27450	27450	27450	1
300	20250211	150300	505865750	27350	27350	27350	27350	29
301	20250211	150200	505072600	27500	27500	27500	27500	0
302	20250211	150100	505072600	27500	27350	27500	27350	2
303	20250211	150000	505017750	27500	27500	27500	27500	0
304	20250211	145900	505017750	27500	27500	27500	27500	21
305	20250211	145800	504440250	27500	27500	27500	27500	1
306	20250211	145700	504412750	27500	27500	27500	27500	0
307	20250211	145600	504412750	27500	27250	27500	27250	718
308	20250211	145500	484799800	27200	27150	27200	27150	283
309	20250211	145400	477104900	27000	27000	27000	27000	0
310	20250211	145300	477104900	27000	27100	27100	27000	417
311	20250211	145200	465825800	27100	27100	27100	27100	0
312	20250211	145100	465825800	27100	27100	27100	27100	38
313	20250211	145000	464796000	27100	27100	27100	27100	0
314	20250211	144900	464796000	27100	27100	27100	27100	0
315	20250211	144800	464796000	27100	27100	27100	27100	222
316	20250211	144700	458779800	27100	27100	27100	27100	1
317	20250211	144600	458752700	27200	27200	27200	27200	0
318	20250211	144500	458752700	27200	27200	27200	27200	1
319	20250211	144400	458725500	27100	27100	27100	27100	1
320	20250211	144300	458698400	27250	27250	27250	27250	1
321	20250211	144200	458671150	27150	27150	27150	27150	58
322	20250211	144100	457096450	27200	27200	27200	27200	38
323	20250211	144000	456062850	27250	27200	27250	27200	12
324	20250211	143900	455736300	27250	27250	27250	27250	1
325	20250211	143800	455709050	27200	27250	27250	27200	92
326	20250211	143700	453205150	27250	27250	27250	27250	50
327	20250211	143600	451842650	27200	27250	27250	27200	3
328	20250211	143500	451760950	27250	27250	27250	27250	2
329	20250211	143400	451706450	27200	27200	27200	27200	4
330	20250211	143300	451597650	27250	27250	27250	27250	0
331	20250211	143200	451597650	27250	27250	27250	27250	0
332	20250211	143100	451597650	27250	27300	27300	27250	164
333	20250211	143000	447123000	27400	27400	27400	27400	0
334	20250211	142900	447123000	27400	27400	27400	27400	0
335	20250211	142800	447123000	27400	27400	27400	27400	0
336	20250211	142700	447123000	27400	27400	27400	27400	1
337	20250211	142600	447095600	27300	27300	27300	27300	0
338	20250211	142500	447095600	27300	27400	27400	27300	4
339	20250211	142400	446986300	27400	27400	27400	27400	7
340	20250211	142300	446794500	27400	27400	27400	27400	0
341	20250211	142200	446794500	27400	27400	27400	27400	1
342	20250211	142100	446767100	27350	27350	27350	27350	122
343	20250211	142000	443430400	27350	27400	27400	27350	19
344	20250211	141900	442910550	27400	27400	27400	27400	7
345	20250211	141800	442718750	27400	27400	27400	27400	0
346	20250211	141700	442718750	27400	27400	27400	27400	20
347	20250211	141600	442170750	27400	27400	27400	27400	0
348	20250211	141500	442170750	27400	27400	27400	27400	0
349	20250211	141400	442170750	27400	27400	27400	27400	0
350	20250211	141300	442170750	27400	27400	27400	27400	4
351	20250211	141200	442061150	27400	27400	27400	27400	10
352	20250211	141100	441787150	27400	27400	27400	27400	0
353	20250211	141000	441787150	27400	27400	27400	27400	0
354	20250211	140900	441787150	27400	27400	27400	27400	0
355	20250211	140800	441787150	27400	27400	27400	27400	0
356	20250211	140700	441787150	27400	27400	27400	27400	10
357	20250211	140600	441513150	27400	27400	27400	27400	0
358	20250211	140500	441513150	27400	27400	27400	27400	0
359	20250211	140400	441513150	27400	27400	27400	27400	0
360	20250211	140300	441513150	27400	27400	27400	27400	0
361	20250211	140200	441513150	27400	27400	27400	27400	0
362	20250211	140100	441513150	27400	27400	27400	27400	0
363	20250211	140000	441513150	27400	27400	27400	27400	0
364	20250211	135900	441513150	27400	27400	27400	27400	0
365	20250211	135800	441513150	27400	27400	27400	27400	0
366	20250211	135700	441513150	27400	27400	27400	27400	0
367	20250211	135600	441513150	27400	27400	27400	27400	0
368	20250211	135500	441513150	27400	27400	27400	27400	5
369	20250211	135400	441376150	27400	27400	27400	27400	0
370	20250211	135300	441376150	27400	27400	27400	27400	0
371	20250211	135200	441376150	27400	27400	27400	27400	0
372	20250211	135100	441376150	27400	27400	27400	27400	0
373	20250211	135000	441376150	27400	27400	27400	27400	1
374	20250211	134900	441348750	27300	27300	27300	27300	361
375	20250211	134800	431493450	27400	27400	27400	27400	10
376	20250211	134700	431219450	27400	27400	27400	27400	10
377	20250211	134600	430945450	27350	27350	27350	27350	6
378	20250211	134500	430781350	27500	27500	27500	27500	43
379	20250211	134400	429598850	27500	27350	27500	27350	10
380	20250211	134300	429324800	27300	27300	27300	27300	149
381	20250211	134200	425257100	27300	27300	27300	27300	0
382	20250211	134100	425257100	27300	27300	27300	27300	2
383	20250211	134000	425202500	27300	27300	27300	27300	1
384	20250211	133900	425175200	27250	27250	27250	27250	0
385	20250211	133800	425175200	27250	27250	27250	27250	0
386	20250211	133700	425175200	27250	27250	27250	27250	0
387	20250211	133600	425175200	27250	27250	27250	27250	17
388	20250211	133500	424711950	27300	27300	27300	27300	10
389	20250211	133400	424438950	27300	27300	27300	27300	0
390	20250211	133300	424438950	27300	27300	27300	27300	117
391	20250211	133200	421244850	27300	27300	27300	27300	0
392	20250211	133100	421244850	27300	27300	27300	27300	1
393	20250211	133000	421217550	27300	27300	27300	27300	100
394	20250211	132900	418487550	27300	27300	27300	27300	100
395	20250211	132800	415757550	27300	27300	27300	27300	1
396	20250211	132700	415730250	27350	27350	27350	27350	0
397	20250211	132600	415730250	27350	27350	27350	27350	7
398	20250211	132500	415538800	27350	27200	27350	27200	7
399	20250211	132400	415348250	27250	27400	27400	27250	453
400	20250211	132300	402963550	27500	27500	27500	27500	0
401	20250211	132200	402963550	27500	27500	27500	27500	3
402	20250211	132100	402881050	27500	27500	27500	27500	1
403	20250211	132000	402853550	27400	27400	27400	27400	0
404	20250211	131900	402853550	27400	27400	27500	27400	84
405	20250211	131800	400551850	27500	27350	27500	27350	2
406	20250211	131700	400497000	27500	27500	27500	27500	10
407	20250211	131600	400222000	27500	27500	27500	27500	10
408	20250211	131500	399947000	27500	27500	27500	27500	0
409	20250211	131400	399947000	27500	27500	27500	27500	40
410	20250211	131300	398847000	27500	27500	27500	27500	25
411	20250211	131200	398159500	27500	27500	27500	27500	36
412	20250211	131100	397169500	27500	27500	27500	27500	10
413	20250211	131000	396894500	27500	27500	27500	27500	0
414	20250211	130900	396894500	27500	27500	27500	27500	7
415	20250211	130800	396702000	27500	27450	27500	27350	82
416	20250211	130700	394458650	27450	27450	27450	27450	0
417	20250211	130600	394458650	27450	27450	27450	27450	0
418	20250211	130500	394458650	27450	27350	27450	27350	3
419	20250211	130400	394376500	27350	27350	27350	27350	2
420	20250211	130300	394321800	27400	27400	27400	27400	0
421	20250211	130200	394321800	27400	27450	27500	27400	66
422	20250211	130100	392509650	27500	27500	27500	27500	0
423	20250211	130000	392509650	27500	27500	27500	27500	0
424	20250211	125900	392509650	27500	27500	27500	27500	0
425	20250211	125800	392509650	27500	27450	27500	27450	2
426	20250211	125700	392454700	27400	27400	27400	27400	0
427	20250211	125600	392454700	27400	27450	27500	27400	17
428	20250211	125500	391987650	27500	27500	27500	27500	1
429	20250211	125400	391960150	27450	27450	27550	27450	6
430	20250211	125300	391795300	27450	27450	27450	27450	0
431	20250211	125200	391795300	27450	27450	27450	27450	0
432	20250211	125100	391795300	27450	27500	27550	27450	3
433	20250211	125000	391712800	27450	27500	27550	27450	18
434	20250211	124900	391217150	27550	27500	27550	27450	38
435	20250211	124800	390172100	27450	27450	27450	27450	0
436	20250211	124700	390172100	27450	27450	27450	27450	0
437	20250211	124600	390172100	27450	27550	27550	27450	21
438	20250211	124500	389595550	27550	27550	27550	27550	29
439	20250211	124400	388796600	27550	27550	27550	27550	0
440	20250211	124300	388796600	27550	27550	27550	27550	0
441	20250211	124200	388796600	27550	27550	27550	27550	3
442	20250211	124100	388713950	27600	27500	27600	27400	7
443	20250211	124000	388521500	27450	27450	27600	27450	7
444	20250211	123900	388329100	27500	27500	27500	27500	0
445	20250211	123800	388329100	27500	27500	27500	27500	0
446	20250211	123700	388329100	27500	27500	27500	27500	0
447	20250211	123600	388329100	27500	27500	27600	27500	9
448	20250211	123500	388081400	27600	27500	27600	27500	8
449	20250211	123400	387861100	27500	27500	27500	27500	0
450	20250211	123300	387861100	27500	27500	27500	27500	0
451	20250211	123200	387861100	27500	27400	27500	27400	105
452	20250211	123100	384980300	27300	27300	27400	27300	8
453	20250211	123000	384761600	27200	27200	27200	27200	20
454	20250211	122900	384217600	27250	27200	27250	27100	987
455	20250211	122800	357372150	27200	27200	27200	27200	0
456	20250211	122700	357372150	27200	27200	27200	27200	0
457	20250211	122600	357372150	27200	27200	27200	27200	0
458	20250211	122500	357372150	27200	27200	27200	27200	6
459	20250211	122400	357208950	27200	27200	27200	27200	0
460	20250211	122300	357208950	27200	27200	27200	27200	1
461	20250211	122200	357181750	27200	27200	27200	27200	2
462	20250211	122100	357127350	27200	27200	27200	27200	0
463	20250211	122000	357127350	27200	27200	27200	27200	0
464	20250211	121900	357127350	27200	27200	27200	27200	0
465	20250211	121800	357127350	27200	27200	27200	27200	1
466	20250211	121700	357100150	27200	27200	27200	27200	0
467	20250211	121600	357100150	27200	27200	27200	27200	5
468	20250211	121500	356964150	27200	27200	27200	27200	1
469	20250211	121400	356936950	27200	27150	27200	27150	144
470	20250211	121300	353027300	27150	27150	27150	27150	0
471	20250211	121200	353027300	27150	27100	27150	27100	4
472	20250211	121100	352918750	27150	27150	27150	27150	0
473	20250211	121000	352918750	27150	27150	27150	27150	0
474	20250211	120900	352918750	27150	27150	27150	27150	0
475	20250211	120800	352918750	27150	27150	27150	27150	0
476	20250211	120700	352918750	27150	27150	27150	27150	0
477	20250211	120600	352918750	27150	27150	27150	27150	0
478	20250211	120500	352918750	27150	27150	27150	27150	0
479	20250211	120400	352918750	27150	27100	27150	27100	59
480	20250211	120300	351317350	27150	27150	27150	27150	159
481	20250211	120200	347000500	27100	27100	27100	27100	10
482	20250211	120100	346729500	27150	27150	27150	27150	0
483	20250211	120000	346729500	27150	27150	27150	27150	30
484	20250211	115900	345915000	27150	27150	27150	27150	17
485	20250211	115800	345453450	27150	27150	27150	27150	5
486	20250211	115700	345317700	27150	27150	27150	27150	0
487	20250211	115600	345317700	27150	27150	27150	27150	1
488	20250211	115500	345290550	27050	27050	27050	27050	0
489	20250211	115400	345290550	27050	27050	27050	27050	4
490	20250211	115300	345182350	27150	27150	27150	27150	0
491	20250211	115200	345182350	27150	27150	27150	27150	0
492	20250211	115100	345182350	27150	27150	27150	27150	0
493	20250211	115000	345182350	27150	27150	27150	27150	6
494	20250211	114900	345019450	27150	27150	27150	27150	0
495	20250211	114800	345019450	27150	27050	27150	27050	27
496	20250211	114700	344286500	27150	27150	27150	27150	0
497	20250211	114600	344286500	27150	27150	27150	27150	0
498	20250211	114500	344286500	27150	27150	27150	27150	0
499	20250211	114400	344286500	27150	27100	27150	27100	11
500	20250211	114300	343988250	27000	27050	27050	27000	82
501	20250211	114200	341771250	27150	27150	27150	27150	0
502	20250211	114100	341771250	27150	27150	27150	27150	0
503	20250211	114000	341771250	27150	27100	27150	27100	2
504	20250211	113900	341717000	27050	27050	27050	27050	0
505	20250211	113800	341717000	27050	27100	27100	27050	4
506	20250211	113700	341608750	27100	27100	27100	27100	1
507	20250211	113600	341581650	27150	27150	27150	27150	0
508	20250211	113500	341581650	27150	27150	27150	27150	0
509	20250211	113400	341581650	27150	27100	27150	27100	3
510	20250211	113300	341500250	27000	27000	27000	27000	5
511	20250211	113200	341365250	27150	27150	27150	27150	0
512	20250211	113100	341365250	27150	27150	27150	27150	1
513	20250211	113000	341338100	27100	27100	27150	27100	3
514	20250211	112900	341256750	27150	27150	27150	27150	1
515	20250211	112800	341229600	27150	27150	27150	27100	12
516	20250211	112700	340903850	27100	27100	27150	27100	33
517	20250211	112600	340009500	26950	27100	27100	26950	1000
518	20250211	112500	312997450	27100	27100	27150	27100	53
519	20250211	112400	311561100	27050	27050	27050	27050	0
520	20250211	112300	311561100	27050	27050	27050	27050	0
521	20250211	112200	311561100	27050	27050	27050	27050	20
522	20250211	112100	311020100	27050	27050	27050	27050	11
523	20250211	112000	310722550	27050	27050	27050	27050	34
524	20250211	111900	309802850	27050	27100	27100	27050	216
525	20250211	111800	303956100	27150	27150	27150	27150	43
526	20250211	111700	302788650	27150	27150	27150	27150	10
527	20250211	111600	302517150	27150	27150	27150	27150	2
528	20250211	111500	302462850	27150	27150	27150	27150	0
529	20250211	111400	302462850	27150	27150	27150	27150	0
530	20250211	111300	302462850	27150	27150	27150	27150	0
531	20250211	111200	302462850	27150	27150	27150	27150	0
532	20250211	111100	302462850	27150	27150	27150	27150	11
533	20250211	111000	302164200	27050	27050	27050	27050	0
534	20250211	110900	302164200	27050	27050	27050	27050	0
535	20250211	110800	302164200	27050	27050	27050	27050	0
536	20250211	110700	302164200	27050	27050	27050	27050	84
537	20250211	110600	299892000	27050	27050	27050	27050	0
538	20250211	110500	299892000	27050	27050	27050	27050	0
539	20250211	110400	299892000	27050	27050	27050	27050	0
540	20250211	110300	299892000	27050	27050	27050	27050	0
541	20250211	110200	299892000	27050	27050	27050	27000	38
542	20250211	110100	298864150	27050	27100	27100	27050	201
543	20250211	110000	293422750	27150	27150	27150	27150	0
544	20250211	105900	293422750	27150	27150	27150	27150	1
545	20250211	105800	293395600	27150	27150	27150	27150	15
546	20250211	105700	292988350	27150	27150	27150	27150	0
547	20250211	105600	292988350	27150	27150	27150	27150	0
548	20250211	105500	292988350	27150	27150	27150	27150	1
549	20250211	105400	292961200	27150	27150	27150	27150	12
550	20250211	105300	292635400	27150	27100	27150	27100	113
551	20250211	105200	289570450	27150	27150	27150	27150	0
552	20250211	105100	289570450	27150	27150	27150	27150	0
553	20250211	105000	289570450	27150	27150	27150	27150	1
554	20250211	104900	289543300	27150	27150	27150	27150	1
555	20250211	104800	289516150	27100	27100	27100	27100	0
556	20250211	104700	289516150	27100	27100	27100	27100	58
557	20250211	104600	287944350	27100	27050	27100	27050	6
558	20250211	104500	287782000	27050	27050	27050	27050	19
559	20250211	104400	287268050	27050	27050	27050	27050	36
560	20250211	104300	286294250	27100	27100	27100	27100	10
561	20250211	104200	286023250	27100	27100	27100	27100	0
562	20250211	104100	286023250	27100	27100	27100	27100	8
563	20250211	104000	285806450	27100	27100	27100	27100	6
564	20250211	103900	285643850	27100	27100	27100	27100	0
565	20250211	103800	285643850	27100	27100	27100	27100	17
566	20250211	103700	285183150	27150	27150	27150	27150	0
567	20250211	103600	285183150	27150	27150	27150	27150	0
568	20250211	103500	285183150	27150	27150	27150	27150	0
569	20250211	103400	285183150	27150	27150	27150	27150	0
570	20250211	103300	285183150	27150	27100	27150	27100	3
571	20250211	103200	285101750	27100	27100	27100	27100	0
572	20250211	103100	285101750	27100	27100	27100	27100	16
573	20250211	103000	284668150	27000	27100	27100	27000	107
574	20250211	102900	281778950	26950	27100	27100	26950	303
575	20250211	102800	273607650	27000	27000	27000	27000	1
576	20250211	102700	273580650	26950	26950	26950	26950	0
577	20250211	102600	273580650	26950	26950	26950	26950	151
578	20250211	102500	269511200	26950	26950	26950	26950	0
579	20250211	102400	269511200	26950	27000	27000	26950	125
580	20250211	102300	266138700	27050	27050	27050	27050	0
581	20250211	102200	266138700	27050	27000	27050	27000	173
582	20250211	102100	261462800	27050	27050	27050	27050	28
583	20250211	102000	260705400	27000	27000	27000	27000	134
584	20250211	101900	257087400	26950	27000	27000	26950	1000
585	20250211	101800	230098850	27100	27050	27100	27050	13
586	20250211	101700	229747150	27100	27050	27150	27050	42
587	20250211	101600	228609850	27000	27050	27050	27000	98
588	20250211	101500	225963750	27100	27100	27100	27100	39
589	20250211	101400	224906850	27100	27100	27100	27100	50
590	20250211	101300	223551850	27100	27100	27100	27100	6
591	20250211	101200	223389250	27100	27050	27100	27000	54
592	20250211	101100	221930300	27050	27100	27100	27050	12
593	20250211	101000	221605600	27050	27050	27050	27050	37
594	20250211	100900	220604750	27050	27050	27050	27050	0
595	20250211	100800	220604750	27050	27050	27050	27050	1
596	20250211	100700	220577700	27000	27100	27150	27000	202
597	20250211	100600	215123450	27000	27050	27050	27000	10
598	20250211	100500	214853400	27050	27050	27150	27050	60
599	20250211	100400	213230300	27050	27050	27050	27050	3
600	20250211	100300	213149150	27050	27050	27050	27050	941
601	20250211	100200	187695100	27050	27050	27050	27050	3
602	20250211	100100	187613950	27050	27100	27100	27050	12
603	20250211	100000	187288800	27150	27100	27150	27100	9
604	20250211	095900	187044850	27100	27100	27100	27100	3
605	20250211	095800	186963550	27100	27100	27100	27100	1
606	20250211	095700	186936450	27100	27100	27100	27100	65
607	20250211	095600	185174950	27100	27150	27150	27100	96
608	20250211	095500	182572600	27150	27200	27200	27150	3
609	20250211	095400	182491100	27200	27250	27250	27200	13
610	20250211	095300	182137400	27200	27100	27200	27100	103
611	20250211	095200	179335950	27150	27150	27150	27150	0
612	20250211	095100	179335950	27150	27150	27150	27150	100
613	20250211	095000	176620950	27150	27100	27150	27100	302
614	20250211	094900	168431700	27050	27050	27100	27050	305
615	20250211	094800	160178900	27100	27100	27100	27050	21
616	20250211	094700	159609850	27100	27150	27150	27100	334
617	20250211	094600	150554700	27100	27100	27100	27100	141
618	20250211	094500	146733600	27200	27150	27200	27150	2
619	20250211	094400	146679250	27200	27150	27200	27150	13
620	20250211	094300	146325800	27150	27100	27200	27100	7
621	20250211	094200	146135750	27100	27100	27150	27100	204
622	20250211	094100	140603500	27100	27050	27100	27050	34
623	20250211	094000	139682200	27050	27100	27150	27050	93
624	20250211	093900	137161900	27150	27150	27150	27150	14
625	20250211	093800	136781800	27150	27100	27150	27100	23
626	20250211	093700	136157950	27150	27100	27150	27100	30
627	20250211	093600	135343550	27150	27150	27150	27150	6
628	20250211	093500	135180650	27100	27100	27150	27050	53
629	20250211	093400	133741900	27150	27050	27150	27050	10
630	20250211	093300	133470550	27150	27050	27150	27000	270
631	20250211	093200	126167300	27050	27000	27050	26950	353
632	20250211	093100	116619000	27050	27200	27200	26950	1039
633	20250211	093000	88520750	27200	27200	27250	27200	7
634	20250211	092900	88330150	27200	27250	27250	27200	256
635	20250211	092800	81366500	27250	27300	27300	27250	2
636	20250211	092700	81311950	27250	27300	27300	27250	6
637	20250211	092600	81148300	27250	27250	27250	27200	479
638	20250211	092500	68112550	27250	27300	27300	27250	13
639	20250211	092400	67757700	27300	27300	27300	27300	167
640	20250211	092300	63198600	27300	27350	27350	27300	42
641	20250211	092200	62051400	27400	27300	27400	27300	220
642	20250211	092100	56045300	27300	27350	27350	27300	328
643	20250211	092000	47088900	27350	27400	27450	27350	288
644	20250211	091900	39192500	27400	27400	27400	27400	6
645	20250211	091800	39028100	27450	27450	27450	27400	127
646	20250211	091700	35542150	27450	27500	27500	27400	54
647	20250211	091600	34060550	27500	27500	27500	27450	106
648	20250211	091500	31150550	27400	27400	27400	27400	0
649	20250211	091400	31150550	27400	27650	27650	27400	111
650	20250211	091300	28097850	27600	27600	27600	27600	17
651	20250211	091200	27628650	27550	27550	27550	27550	2
652	20250211	091100	27573550	27550	27600	27650	27550	15
653	20250211	091000	27160100	27700	27550	27700	27500	104
654	20250211	090900	24299700	27500	27550	27600	27500	528
655	20250211	090800	9775750	27600	27650	27700	27600	118
656	20250211	090700	6515600	27650	27700	27700	27650	2
657	20250211	090600	6460250	27650	27650	27700	27650	4
658	20250211	090500	6349600	27650	27650	27650	27650	50
659	20250211	090400	4967100	27650	27550	27700	27550	31
660	20250211	090300	4112250	27550	27550	27550	27550	11
661	20250211	090200	3809200	27550	27550	27600	27550	3
662	20250211	090100	3726500	27500	27600	27600	27500	65
663	20250211	090000	1938200	27600	28000	28000	27600	68