KissMeData/064960/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194500	1108255450	26650	26650	26650	26650	1741
3	20250212	194400	1108255450	26650	26650	26650	26650	0
4	20250212	194300	1108255450	26650	26650	26650	26650	0
5	20250212	194200	1108255450	26650	26650	26650	26650	0
6	20250212	194100	1108255450	26650	26650	26650	26650	0
7	20250212	194000	1108255450	26650	26650	26650	26650	0
8	20250212	193900	1108255450	26650	26650	26650	26650	0
9	20250212	193800	1108255450	26650	26650	26650	26650	0
10	20250212	193700	1108255450	26650	26650	26650	26650	0
11	20250212	193600	1108255450	26650	26650	26650	26650	0
12	20250212	193500	1108255450	26650	26650	26650	26650	0
13	20250212	193400	1108255450	26650	26650	26650	26650	0
14	20250212	193300	1108255450	26650	26650	26650	26650	0
15	20250212	193200	1108255450	26650	26650	26650	26650	0
16	20250212	193100	1108255450	26650	26650	26650	26650	0
17	20250212	193000	1108255450	26650	26650	26650	26650	0
18	20250212	192900	1108255450	26650	26650	26650	26650	0
19	20250212	192800	1108255450	26650	26650	26650	26650	0
20	20250212	192700	1108255450	26650	26650	26650	26650	0
21	20250212	192600	1108255450	26650	26650	26650	26650	0
22	20250212	192500	1108255450	26650	26650	26650	26650	0
23	20250212	192400	1108255450	26650	26650	26650	26650	0
24	20250212	192300	1108255450	26650	26650	26650	26650	0
25	20250212	192200	1108255450	26650	26650	26650	26650	0
26	20250212	192100	1108255450	26650	26650	26650	26650	0
27	20250212	192000	1108255450	26650	26650	26650	26650	0
28	20250212	191900	1108255450	26650	26650	26650	26650	0
29	20250212	191800	1108255450	26650	26650	26650	26650	0
30	20250212	191700	1108255450	26650	26650	26650	26650	0
31	20250212	191600	1108255450	26650	26650	26650	26650	0
32	20250212	191500	1108255450	26650	26650	26650	26650	1741
33	20250212	191400	1108255450	26650	26650	26650	26650	0
34	20250212	191300	1108255450	26650	26650	26650	26650	0
35	20250212	191200	1108255450	26650	26650	26650	26650	0
36	20250212	191100	1108255450	26650	26650	26650	26650	0
37	20250212	191000	1108255450	26650	26650	26650	26650	0
38	20250212	190900	1108255450	26650	26650	26650	26650	0
39	20250212	190800	1108255450	26650	26650	26650	26650	0
40	20250212	190700	1108255450	26650	26650	26650	26650	0
41	20250212	190600	1108255450	26650	26650	26650	26650	0
42	20250212	190500	1108255450	26650	26650	26650	26650	0
43	20250212	190400	1108255450	26650	26650	26650	26650	0
44	20250212	190300	1108255450	26650	26650	26650	26650	0
45	20250212	190200	1108255450	26650	26650	26650	26650	0
46	20250212	190100	1108255450	26650	26650	26650	26650	0
47	20250212	190000	1108255450	26650	26650	26650	26650	0
48	20250212	185900	1108255450	26650	26650	26650	26650	0
49	20250212	185800	1108255450	26650	26650	26650	26650	0
50	20250212	185700	1108255450	26650	26650	26650	26650	0
51	20250212	185600	1108255450	26650	26650	26650	26650	0
52	20250212	185500	1108255450	26650	26650	26650	26650	0
53	20250212	185400	1108255450	26650	26650	26650	26650	0
54	20250212	185300	1108255450	26650	26650	26650	26650	0
55	20250212	185200	1108255450	26650	26650	26650	26650	0
56	20250212	185100	1108255450	26650	26650	26650	26650	0
57	20250212	185000	1108255450	26650	26650	26650	26650	0
58	20250212	184900	1108255450	26650	26650	26650	26650	0
59	20250212	184800	1108255450	26650	26650	26650	26650	0
60	20250212	184700	1108255450	26650	26650	26650	26650	0
61	20250212	184600	1108255450	26650	26650	26650	26650	0
62	20250212	184500	1108255450	26650	26650	26650	26650	1741
63	20250212	184400	1108255450	26650	26650	26650	26650	0
64	20250212	184300	1108255450	26650	26650	26650	26650	0
65	20250212	184200	1108255450	26650	26650	26650	26650	0
66	20250212	184100	1108255450	26650	26650	26650	26650	0
67	20250212	184000	1108255450	26650	26650	26650	26650	0
68	20250212	183900	1108255450	26650	26650	26650	26650	0
69	20250212	183800	1108255450	26650	26650	26650	26650	0
70	20250212	183700	1108255450	26650	26650	26650	26650	0
71	20250212	183600	1108255450	26650	26650	26650	26650	0
72	20250212	183500	1108255450	26650	26650	26650	26650	0
73	20250212	183400	1108255450	26650	26650	26650	26650	0
74	20250212	183300	1108255450	26650	26650	26650	26650	0
75	20250212	183200	1108255450	26650	26650	26650	26650	0
76	20250212	183100	1108255450	26650	26650	26650	26650	0
77	20250212	183000	1108255450	26650	26650	26650	26650	0
78	20250212	182900	1108255450	26650	26650	26650	26650	0
79	20250212	182800	1108255450	26650	26650	26650	26650	0
80	20250212	182700	1108255450	26650	26650	26650	26650	0
81	20250212	182600	1108255450	26650	26650	26650	26650	0
82	20250212	182500	1108255450	26650	26650	26650	26650	0
83	20250212	182400	1108255450	26650	26650	26650	26650	0
84	20250212	182300	1108255450	26650	26650	26650	26650	0
85	20250212	182200	1108255450	26650	26650	26650	26650	0
86	20250212	182100	1108255450	26650	26650	26650	26650	0
87	20250212	182000	1108255450	26650	26650	26650	26650	0
88	20250212	181900	1108255450	26650	26650	26650	26650	0
89	20250212	181800	1108255450	26650	26650	26650	26650	0
90	20250212	181700	1108255450	26650	26650	26650	26650	0
91	20250212	181600	1108255450	26650	26650	26650	26650	0
92	20250212	181500	1108255450	26650	26650	26650	26650	1741
93	20250212	181400	1108255450	26650	26650	26650	26650	0
94	20250212	181300	1108255450	26650	26650	26650	26650	0
95	20250212	181200	1108255450	26650	26650	26650	26650	0
96	20250212	181100	1108255450	26650	26650	26650	26650	0
97	20250212	181000	1108255450	26650	26650	26650	26650	0
98	20250212	180900	1108255450	26650	26650	26650	26650	0
99	20250212	180800	1108255450	26650	26650	26650	26650	0
100	20250212	180700	1108255450	26650	26650	26650	26650	0
101	20250212	180600	1108255450	26650	26650	26650	26650	0
102	20250212	180500	1108255450	26650	26650	26650	26650	0
103	20250212	180400	1108255450	26650	26650	26650	26650	0
104	20250212	180300	1108255450	26650	26650	26650	26650	0
105	20250212	180200	1108255450	26650	26650	26650	26650	0
106	20250212	180100	1108255450	26650	26650	26650	26650	0
107	20250212	180000	1108255450	26650	26650	26650	26650	0
108	20250212	175900	1108255450	26650	26650	26650	26650	0
109	20250212	175800	1108255450	26650	26650	26650	26650	0
110	20250212	175700	1108255450	26650	26650	26650	26650	0
111	20250212	175600	1108255450	26650	26650	26650	26650	0
112	20250212	175500	1108255450	26650	26650	26650	26650	0
113	20250212	175400	1108255450	26650	26650	26650	26650	0
114	20250212	175300	1108255450	26650	26650	26650	26650	0
115	20250212	175200	1108255450	26650	26650	26650	26650	0
116	20250212	175100	1108255450	26650	26650	26650	26650	0
117	20250212	175000	1108255450	26650	26650	26650	26650	0
118	20250212	174900	1108255450	26650	26650	26650	26650	0
119	20250212	174800	1108255450	26650	26650	26650	26650	0
120	20250212	174700	1108255450	26650	26650	26650	26650	0
121	20250212	174600	1108255450	26650	26650	26650	26650	0
122	20250212	174500	1108255450	26650	26650	26650	26650	1741
123	20250212	174400	1108255450	26650	26650	26650	26650	0
124	20250212	174300	1108255450	26650	26650	26650	26650	0
125	20250212	174200	1108255450	26650	26650	26650	26650	0
126	20250212	174100	1108255450	26650	26650	26650	26650	0
127	20250212	174000	1108255450	26650	26650	26650	26650	0
128	20250212	173900	1108255450	26650	26650	26650	26650	0
129	20250212	173800	1108255450	26650	26650	26650	26650	0
130	20250212	173700	1108255450	26650	26650	26650	26650	0
131	20250212	173600	1108255450	26650	26650	26650	26650	0
132	20250212	173500	1108255450	26650	26650	26650	26650	0
133	20250212	173400	1108255450	26650	26650	26650	26650	0
134	20250212	173300	1108255450	26650	26650	26650	26650	0
135	20250212	173200	1108255450	26650	26650	26650	26650	0
136	20250212	173100	1108255450	26650	26650	26650	26650	0
137	20250212	173000	1108255450	26650	26650	26650	26650	0
138	20250212	172900	1108255450	26650	26650	26650	26650	0
139	20250212	172800	1108255450	26650	26650	26650	26650	0
140	20250212	172700	1108255450	26650	26650	26650	26650	0
141	20250212	172600	1108255450	26650	26650	26650	26650	0
142	20250212	172500	1108255450	26650	26650	26650	26650	0
143	20250212	172400	1108255450	26650	26650	26650	26650	0
144	20250212	172300	1108255450	26650	26650	26650	26650	0
145	20250212	172200	1108255450	26650	26650	26650	26650	0
146	20250212	172100	1108255450	26650	26650	26650	26650	0
147	20250212	172000	1108255450	26650	26650	26650	26650	0
148	20250212	171900	1108255450	26650	26650	26650	26650	0
149	20250212	171800	1108255450	26650	26650	26650	26650	0
150	20250212	171700	1108255450	26650	26650	26650	26650	0
151	20250212	171600	1108255450	26650	26650	26650	26650	0
152	20250212	171500	1108255450	26650	26650	26650	26650	1741
153	20250212	171400	1108255450	26650	26650	26650	26650	0
154	20250212	171300	1108255450	26650	26650	26650	26650	0
155	20250212	171200	1108255450	26650	26650	26650	26650	0
156	20250212	171100	1108255450	26650	26650	26650	26650	0
157	20250212	171000	1108255450	26650	26650	26650	26650	0
158	20250212	170900	1108255450	26650	26650	26650	26650	0
159	20250212	170800	1108255450	26650	26650	26650	26650	0
160	20250212	170700	1108255450	26650	26650	26650	26650	0
161	20250212	170600	1108255450	26650	26650	26650	26650	0
162	20250212	170500	1108255450	26650	26650	26650	26650	0
163	20250212	170400	1108255450	26650	26650	26650	26650	0
164	20250212	170300	1108255450	26650	26650	26650	26650	0
165	20250212	170200	1108255450	26650	26650	26650	26650	0
166	20250212	170100	1108255450	26650	26650	26650	26650	0
167	20250212	170000	1108255450	26650	26650	26650	26650	0
168	20250212	165900	1108255450	26650	26650	26650	26650	0
169	20250212	165800	1108255450	26650	26650	26650	26650	0
170	20250212	165700	1108255450	26650	26650	26650	26650	0
171	20250212	165600	1108255450	26650	26650	26650	26650	0
172	20250212	165500	1108255450	26650	26650	26650	26650	0
173	20250212	165400	1108255450	26650	26650	26650	26650	0
174	20250212	165300	1108255450	26650	26650	26650	26650	0
175	20250212	165200	1108255450	26650	26650	26650	26650	0
176	20250212	165100	1108255450	26650	26650	26650	26650	0
177	20250212	165000	1108255450	26650	26650	26650	26650	0
178	20250212	164900	1108255450	26650	26650	26650	26650	0
179	20250212	164800	1108255450	26650	26650	26650	26650	0
180	20250212	164700	1108255450	26650	26650	26650	26650	0
181	20250212	164600	1108255450	26650	26650	26650	26650	0
182	20250212	164500	1108255450	26650	26650	26650	26650	1741
183	20250212	164400	1108255450	26650	26650	26650	26650	0
184	20250212	164300	1108255450	26650	26650	26650	26650	0
185	20250212	164200	1108255450	26650	26650	26650	26650	0
186	20250212	164100	1108255450	26650	26650	26650	26650	0
187	20250212	164000	1108255450	26650	26650	26650	26650	0
188	20250212	163900	1108255450	26650	26650	26650	26650	0
189	20250212	163800	1108255450	26650	26650	26650	26650	0
190	20250212	163700	1108255450	26650	26650	26650	26650	0
191	20250212	163600	1108255450	26650	26650	26650	26650	0
192	20250212	163500	1108255450	26650	26650	26650	26650	0
193	20250212	163400	1108255450	26650	26650	26650	26650	0
194	20250212	163300	1108255450	26650	26650	26650	26650	0
195	20250212	163200	1108255450	26650	26650	26650	26650	0
196	20250212	163100	1108255450	26650	26650	26650	26650	0
197	20250212	163000	1108255450	26650	26650	26650	26650	0
198	20250212	162900	1108255450	26650	26650	26650	26650	0
199	20250212	162800	1108255450	26650	26650	26650	26650	0
200	20250212	162700	1108255450	26650	26650	26650	26650	0
201	20250212	162600	1108255450	26650	26650	26650	26650	0
202	20250212	162500	1108255450	26650	26650	26650	26650	0
203	20250212	162400	1108255450	26650	26650	26650	26650	0
204	20250212	162300	1108255450	26650	26650	26650	26650	0
205	20250212	162200	1108255450	26650	26650	26650	26650	0
206	20250212	162100	1108255450	26650	26650	26650	26650	0
207	20250212	162000	1108255450	26650	26650	26650	26650	0
208	20250212	161900	1108255450	26650	26650	26650	26650	0
209	20250212	161800	1108255450	26650	26650	26650	26650	0
210	20250212	161700	1108255450	26650	26650	26650	26650	0
211	20250212	161600	1108255450	26650	26650	26650	26650	0
212	20250212	161500	1108255450	26650	26650	26650	26650	1741
213	20250212	161400	1108255450	26650	26650	26650	26650	0
214	20250212	161300	1108255450	26650	26650	26650	26650	0
215	20250212	161200	1108255450	26650	26650	26650	26650	0
216	20250212	161100	1108255450	26650	26650	26650	26650	0
217	20250212	161000	1108255450	26650	26650	26650	26650	0
218	20250212	160900	1108255450	26650	26650	26650	26650	0
219	20250212	160800	1108255450	26650	26650	26650	26650	0
220	20250212	160700	1108255450	26650	26650	26650	26650	0
221	20250212	160600	1108255450	26650	26650	26650	26650	0
222	20250212	160500	1108255450	26650	26650	26650	26650	0
223	20250212	160400	1108255450	26650	26650	26650	26650	0
224	20250212	160300	1108255450	26650	26650	26650	26650	0
225	20250212	160200	1108255450	26650	26650	26650	26650	0
226	20250212	160100	1108255450	26650	26650	26650	26650	0
227	20250212	160000	1108255450	26650	26650	26650	26650	0
228	20250212	155900	1108255450	26650	26650	26650	26650	0
229	20250212	155800	1108255450	26650	26650	26650	26650	0
230	20250212	155700	1108255450	26650	26650	26650	26650	0
231	20250212	155600	1108255450	26650	26650	26650	26650	0
232	20250212	155500	1108255450	26650	26650	26650	26650	0
233	20250212	155400	1108255450	26650	26650	26650	26650	0
234	20250212	155300	1108255450	26650	26650	26650	26650	0
235	20250212	155200	1108255450	26650	26650	26650	26650	0
236	20250212	155100	1108255450	26650	26650	26650	26650	0
237	20250212	155000	1108255450	26650	26650	26650	26650	0
238	20250212	154900	1108255450	26650	26650	26650	26650	0
239	20250212	154800	1108255450	26650	26650	26650	26650	0
240	20250212	154700	1108255450	26650	26650	26650	26650	0
241	20250212	154600	1108255450	26650	26650	26650	26650	0
242	20250212	154500	1108255450	26650	26650	26650	26650	1741
243	20250212	154400	1108255450	26650	26650	26650	26650	0
244	20250212	154300	1108255450	26650	26650	26650	26650	0
245	20250212	154200	1108255450	26650	26650	26650	26650	0
246	20250212	154100	1108255450	26650	26650	26650	26650	0
247	20250212	154000	1108255450	26650	26650	26650	26650	0
248	20250212	153900	1108255450	26650	26650	26650	26650	0
249	20250212	153800	1108255450	26650	26650	26650	26650	0
250	20250212	153700	1108255450	26650	26650	26650	26650	0
251	20250212	153600	1108255450	26650	26650	26650	26650	0
252	20250212	153500	1108255450	26650	26650	26650	26650	0
253	20250212	153400	1108255450	26650	26650	26650	26650	0
254	20250212	153300	1108255450	26650	26650	26650	26650	0
255	20250212	153200	1108255450	26650	26650	26650	26650	0
256	20250212	153100	1108255450	26650	26650	26650	26650	0
257	20250212	153000	1108255450	26650	26650	26650	26650	1741
258	20250212	152900	1061857800	26900	26900	26900	26900	0
259	20250212	152800	1061857800	26900	26900	26900	26900	0
260	20250212	152700	1061857800	26900	26900	26900	26900	0
261	20250212	152600	1061857800	26900	26900	26900	26900	0
262	20250212	152500	1061857800	26900	26900	26900	26900	0
263	20250212	152400	1061857800	26900	26900	26900	26900	0
264	20250212	152300	1061857800	26900	26900	26900	26900	0
265	20250212	152200	1061857800	26900	26900	26900	26900	0
266	20250212	152100	1061857800	26900	26900	26900	26900	0
267	20250212	152000	1061857800	26900	26900	26900	26900	0
268	20250212	151900	1061857800	26900	26900	26950	26900	680
269	20250212	151800	1043555700	26900	26900	26950	26900	1895
270	20250212	151700	992517050	26900	26950	26950	26900	2504
271	20250212	151600	925063050	26950	26950	26950	26900	149
272	20250212	151500	921051300	26950	26900	26950	26900	240
273	20250212	151400	914585450	26950	26950	26950	26950	4
274	20250212	151300	914477650	26900	26950	26950	26900	268
275	20250212	151200	907268300	26950	26950	26950	26950	33
276	20250212	151100	906378950	26950	26950	26950	26950	12
277	20250212	151000	906055550	26900	26950	26950	26900	56
278	20250212	150900	904546650	26950	26950	26950	26950	12
279	20250212	150800	904223250	26950	26950	26950	26950	0
280	20250212	150700	904223250	26950	26950	26950	26950	24
281	20250212	150600	903576450	26900	26950	26950	26900	74
282	20250212	150500	901584150	26950	26950	26950	26950	1
283	20250212	150400	901557200	26950	26950	26950	26950	0
284	20250212	150300	901557200	26950	26900	26950	26900	80
285	20250212	150200	899404100	26900	26900	26900	26900	47
286	20250212	150100	898139800	26900	26900	26950	26900	24
287	20250212	150000	897493800	26950	26850	26950	26850	14
288	20250212	145900	897116800	26950	26900	26950	26900	57
289	20250212	145800	895583450	26900	26900	26950	26900	334
290	20250212	145700	886598800	26900	26950	26950	26850	258
291	20250212	145600	879659650	26950	26950	26950	26950	10
292	20250212	145500	879390150	26900	26900	26900	26900	13
293	20250212	145400	879040450	26950	26950	26950	26850	82
294	20250212	145300	876833950	26950	26900	26950	26900	67
295	20250212	145200	875029100	26850	26950	26950	26850	8
296	20250212	145100	874814000	26950	26900	26950	26900	29
297	20250212	145000	874033400	26950	26950	26950	26950	0
298	20250212	144900	874033400	26950	26950	26950	26950	6
299	20250212	144800	873871700	26900	26900	26950	26900	84
300	20250212	144700	871611550	26850	26900	26900	26850	92
301	20250212	144600	869140200	26950	26950	26950	26950	0
302	20250212	144500	869140200	26950	26950	26950	26950	15
303	20250212	144400	868735950	26900	26900	26900	26900	41
304	20250212	144300	867633050	26900	26950	26950	26900	27
305	20250212	144200	866906700	26950	26950	26950	26950	14
306	20250212	144100	866529400	26850	26950	26950	26850	301
307	20250212	144000	858428800	26950	26950	26950	26900	52
308	20250212	143900	857027750	26950	26950	26950	26950	16
309	20250212	143800	856596550	26950	26950	26950	26950	3
310	20250212	143700	856515700	26950	26950	26950	26950	1
311	20250212	143600	856488750	26950	26900	26950	26900	32
312	20250212	143500	855627350	26950	26950	26950	26950	23
313	20250212	143400	855007500	26900	26900	26900	26900	125
314	20250212	143300	851645000	26950	26900	26950	26900	135
315	20250212	143200	848013050	26900	26900	26900	26900	15
316	20250212	143100	847609550	26900	26900	26900	26900	4
317	20250212	143000	847501950	26900	26900	26900	26850	63
318	20250212	142900	845808100	26900	26900	26900	26900	53
319	20250212	142800	844382400	26900	26900	26900	26900	8
320	20250212	142700	844167200	26900	26900	26900	26900	15
321	20250212	142600	843763700	26900	26900	26900	26900	14
322	20250212	142500	843387100	26850	26900	26900	26850	77
323	20250212	142400	841316050	26900	26900	26900	26850	54
324	20250212	142300	839863550	26900	26900	26900	26900	3
325	20250212	142200	839782850	26900	26900	26900	26900	5
326	20250212	142100	839648350	26900	26900	26900	26900	17
327	20250212	142000	839191050	26900	26900	26900	26850	11
328	20250212	141900	838895250	26900	26900	26900	26900	1
329	20250212	141800	838868350	26900	26900	26900	26900	20
330	20250212	141700	838330350	26900	26900	26900	26850	70
331	20250212	141600	836450750	26800	26850	26850	26800	28
332	20250212	141500	835699100	26900	26900	26900	26900	12
333	20250212	141400	835376300	26900	26900	26900	26900	7
334	20250212	141300	835188000	26900	26900	26900	26800	21
335	20250212	141200	834623800	26900	26850	26900	26850	20
336	20250212	141100	834086200	26850	26900	26900	26850	24
337	20250212	141000	833441200	26900	26900	26900	26850	385
338	20250212	140900	823103700	26900	26850	26900	26850	146
339	20250212	140800	819182950	26800	26850	26850	26800	113
340	20250212	140700	816154300	26850	26850	26850	26850	15
341	20250212	140600	815751550	26850	26800	26850	26800	54
342	20250212	140500	814301700	26800	26850	26850	26800	6
343	20250212	140400	814140750	26850	26850	26850	26800	10
344	20250212	140300	813872350	26850	26850	26850	26800	60
345	20250212	140200	812261500	26850	26850	26850	26850	15
346	20250212	140100	811858750	26850	26900	26900	26850	12
347	20250212	140000	811536500	26800	26900	26900	26800	60
348	20250212	135900	809926500	26900	26900	26900	26800	33
349	20250212	135800	809041250	26850	26850	26850	26850	77
350	20250212	135700	806973800	26850	26900	26900	26800	49
351	20250212	135600	805657350	26900	26900	26900	26900	2
352	20250212	135500	805603550	26800	26800	26800	26800	1
353	20250212	135400	805576750	26900	26900	26900	26900	14
354	20250212	135300	805200150	26900	26900	26900	26800	87
355	20250212	135200	802864200	26900	26900	26900	26900	1
356	20250212	135100	802837300	26900	26900	26900	26900	13
357	20250212	135000	802487600	26900	26900	26900	26900	7
358	20250212	134900	802299300	26800	26800	26800	26800	7
359	20250212	134800	802111700	26800	26900	26900	26800	60
360	20250212	134700	800498600	26900	26900	26900	26900	4
361	20250212	134600	800391000	26900	26800	26900	26800	135
362	20250212	134500	796768650	26800	26800	26800	26800	24
363	20250212	134400	796125450	26800	26750	26800	26750	22
364	20250212	134300	795536900	26750	26750	26750	26750	18
365	20250212	134200	795055400	26700	26750	26750	26700	23
366	20250212	134100	794440350	26750	26750	26750	26750	2
367	20250212	134000	794386850	26750	26750	26750	26650	143
368	20250212	133900	790568750	26750	26850	26850	26750	410
369	20250212	133800	779584000	26850	26850	26850	26850	137
370	20250212	133700	775905550	26850	26850	26850	26850	3
371	20250212	133600	775825000	26850	26800	26850	26800	35
372	20250212	133500	774885300	26850	26800	26850	26750	70
373	20250212	133400	773008750	26800	26800	26800	26800	3
374	20250212	133300	772928350	26800	26800	26800	26800	6
375	20250212	133200	772767550	26800	26850	26850	26800	738
376	20250212	133100	752976800	26850	26850	26850	26850	3
377	20250212	133000	752896250	26850	26850	26850	26850	7
378	20250212	132900	752708300	26850	26850	26850	26850	20
379	20250212	132800	752171300	26850	26850	26850	26850	1
380	20250212	132700	752144450	26850	26850	26850	26850	20
381	20250212	132600	751607450	26850	26850	26850	26850	12
382	20250212	132500	751285250	26800	26850	26850	26800	420
383	20250212	132400	740008600	26850	26850	26850	26850	0
384	20250212	132300	740008600	26850	26850	26850	26800	41
385	20250212	132200	738909250	26850	26850	26850	26850	4
386	20250212	132100	738801850	26800	26850	26850	26800	6
387	20250212	132000	738641000	26850	26850	26850	26850	10
388	20250212	131900	738372500	26800	26850	26850	26800	10
389	20250212	131800	738104350	26800	26850	26850	26800	28
390	20250212	131700	737353900	26850	26800	26850	26800	18
391	20250212	131600	736870950	26800	26800	26800	26800	35
392	20250212	131500	735932950	26850	26850	26850	26850	4
393	20250212	131400	735825550	26850	26750	26850	26750	21
394	20250212	131300	735262800	26850	26850	26850	26850	1
395	20250212	131200	735235950	26850	26800	26850	26800	9
396	20250212	131100	734994600	26800	26850	26850	26800	69
397	20250212	131000	733144800	26800	26800	26800	26750	217
398	20250212	130900	727329600	26800	26800	26800	26800	0
399	20250212	130800	727329600	26800	26800	26800	26800	13
400	20250212	130700	726981200	26800	26800	26800	26800	6
401	20250212	130600	726820400	26750	26750	26750	26750	0
402	20250212	130500	726820400	26750	26800	26800	26750	20
403	20250212	130400	726284700	26800	26800	26800	26800	1
404	20250212	130300	726257900	26800	26800	26800	26800	0
405	20250212	130200	726257900	26800	26800	26800	26750	57
406	20250212	130100	724732250	26800	26800	26800	26800	0
407	20250212	130000	724732250	26800	26800	26800	26750	35
408	20250212	125900	723795750	26800	26800	26800	26800	11
409	20250212	125800	723500950	26800	26700	26800	26700	34
410	20250212	125700	722590000	26750	26700	26750	26700	50
411	20250212	125600	721254350	26700	26700	26700	26700	14
412	20250212	125500	720880550	26700	26700	26700	26700	4
413	20250212	125400	720773750	26700	26700	26700	26700	1
414	20250212	125300	720747050	26650	26650	26650	26650	134
415	20250212	125200	717175950	26650	26650	26650	26650	0
416	20250212	125100	717175950	26650	26650	26650	26600	36
417	20250212	125000	716218000	26650	26650	26650	26650	35
418	20250212	124900	715285250	26650	26650	26650	26650	85
419	20250212	124800	713020000	26650	26700	26700	26650	126
420	20250212	124700	709661950	26700	26650	26700	26650	97
421	20250212	124600	707073800	26650	26700	26700	26650	525
422	20250212	124500	693056350	26750	26750	26750	26750	2
423	20250212	124400	693002850	26750	26750	26750	26700	64
424	20250212	124300	691290900	26750	26700	26750	26700	75
425	20250212	124200	689285450	26700	26700	26700	26700	1
426	20250212	124100	689258750	26750	26750	26750	26750	14
427	20250212	124000	688884250	26750	26750	26750	26750	22
428	20250212	123900	688295750	26700	26750	26750	26700	79
429	20250212	123800	686184200	26750	26750	26750	26700	294
430	20250212	123700	678321450	26750	26750	26750	26750	4
431	20250212	123600	678214450	26750	26750	26750	26750	0
432	20250212	123500	678214450	26750	26700	26750	26700	193
433	20250212	123400	673060550	26700	26750	26750	26700	13
434	20250212	123300	672713300	26750	26750	26750	26750	1
435	20250212	123200	672686550	26750	26750	26750	26750	9
436	20250212	123100	672445800	26750	26750	26750	26750	1
437	20250212	123000	672419050	26750	26750	26750	26750	49
438	20250212	122900	671108300	26700	26700	26750	26700	333
439	20250212	122800	662201600	26750	26750	26750	26750	1
440	20250212	122700	662174850	26750	26650	26750	26650	91
441	20250212	122600	659749200	26650	26650	26650	26650	24
442	20250212	122500	659109600	26650	26650	26650	26650	51
443	20250212	122400	657750450	26600	26600	26600	26600	34
444	20250212	122300	656846050	26650	26650	26650	26600	17
445	20250212	122200	656393150	26600	26650	26650	26600	34
446	20250212	122100	655488700	26600	26650	26650	26600	49
447	20250212	122000	654184500	26650	26650	26650	26650	17
448	20250212	121900	653731450	26600	26600	26650	26600	35
449	20250212	121800	652800400	26600	26600	26600	26600	0
450	20250212	121700	652800400	26600	26650	26650	26600	58
451	20250212	121600	651256900	26650	26650	26650	26650	5
452	20250212	121500	651123650	26650	26650	26650	26650	1
453	20250212	121400	651097000	26650	26650	26650	26650	80
454	20250212	121300	648965000	26600	26600	26650	26600	73
455	20250212	121200	647023050	26650	26650	26650	26600	55
456	20250212	121100	645559700	26650	26650	26650	26650	10
457	20250212	121000	645293200	26600	26700	26700	26600	307
458	20250212	120900	637110800	26700	26700	26700	26700	0
459	20250212	120800	637110800	26700	26700	26700	26700	11
460	20250212	120700	636817100	26700	26750	26750	26700	46
461	20250212	120600	635588850	26750	26750	26750	26750	4
462	20250212	120500	635481850	26650	26650	26650	26650	106
463	20250212	120400	632656950	26650	26650	26650	26650	7
464	20250212	120300	632470400	26650	26650	26650	26650	50
465	20250212	120200	631137900	26650	26650	26650	26650	10
466	20250212	120100	630871400	26650	26550	26650	26550	983
467	20250212	120000	604718800	26600	26600	26600	26600	1
468	20250212	115900	604692200	26600	26550	26600	26550	47
469	20250212	115800	603443700	26600	26600	26600	26600	8
470	20250212	115700	603230900	26600	26600	26600	26600	0
471	20250212	115600	603230900	26600	26600	26600	26600	13
472	20250212	115500	602885100	26600	26550	26600	26550	424
473	20250212	115400	591608550	26600	26600	26600	26550	46
474	20250212	115300	590386700	26600	26600	26600	26600	36
475	20250212	115200	589429100	26650	26650	26650	26600	110
476	20250212	115100	586499350	26650	26700	26750	26650	150
477	20250212	115000	582500100	26750	26750	26800	26700	2489
478	20250212	114900	515954700	26800	26850	26850	26800	185
479	20250212	114800	510996100	26850	26900	26900	26850	259
480	20250212	114700	504041900	26900	26900	26900	26900	0
481	20250212	114600	504041900	26900	26850	26900	26850	125
482	20250212	114500	500685150	26900	26900	26900	26850	15
483	20250212	114400	500282200	26900	26900	26900	26900	7
484	20250212	114300	500093900	26900	26900	26900	26900	12
485	20250212	114200	499771100	26900	26900	26900	26900	3
486	20250212	114100	499690400	26900	26900	26900	26900	0
487	20250212	114000	499690400	26900	26900	26900	26900	18
488	20250212	113900	499206200	26900	26900	26900	26900	1
489	20250212	113800	499179300	26900	26850	26900	26850	120
490	20250212	113700	495957100	26850	26850	26850	26850	11
491	20250212	113600	495661750	26850	26850	26850	26850	58
492	20250212	113500	494104450	26850	26850	26850	26850	8
493	20250212	113400	493889650	26850	26850	26850	26850	11
494	20250212	113300	493594300	26850	26850	26850	26850	0
495	20250212	113200	493594300	26850	26850	26850	26850	3
496	20250212	113100	493513750	26850	26850	26850	26850	34
497	20250212	113000	492600850	26850	26850	26850	26850	1
498	20250212	112900	492574000	26850	26850	26850	26850	0
499	20250212	112800	492574000	26850	26850	26850	26850	85
500	20250212	112700	490291750	26800	26850	26850	26800	10
501	20250212	112600	490023700	26850	26850	26850	26850	6
502	20250212	112500	489862600	26850	26850	26850	26850	266
503	20250212	112400	482720500	26850	26850	26850	26850	0
504	20250212	112300	482720500	26850	26850	26850	26850	1
505	20250212	112200	482693650	26850	26850	26850	26850	26
506	20250212	112100	481995550	26850	26850	26850	26850	9
507	20250212	112000	481753900	26800	26800	26800	26800	114
508	20250212	111900	478698700	26850	26850	26850	26850	12
509	20250212	111800	478376500	26850	26850	26850	26850	4
510	20250212	111700	478269100	26850	26850	26850	26850	9
511	20250212	111600	478027450	26850	26850	26850	26850	13
512	20250212	111500	477678400	26850	26850	26850	26850	0
513	20250212	111400	477678400	26850	26850	26850	26850	3
514	20250212	111300	477597850	26850	26900	26900	26800	208
515	20250212	111200	472014750	26850	26850	26900	26850	669
516	20250212	111100	454038200	26850	26900	26900	26850	15
517	20250212	111000	453635250	26900	26900	26900	26900	34
518	20250212	110900	452720650	26900	26900	26900	26900	1
519	20250212	110800	452693750	26900	26900	26900	26900	6
520	20250212	110700	452532350	26900	26900	26900	26900	12
521	20250212	110600	452209550	26900	26900	26900	26900	5
522	20250212	110500	452075050	26900	26900	26900	26900	1
523	20250212	110400	452048150	26900	26900	26900	26900	14
524	20250212	110300	451671550	26900	26900	26900	26900	9
525	20250212	110200	451429450	26900	26900	26900	26900	1
526	20250212	110100	451402550	26900	26900	26900	26900	51
527	20250212	110000	450030650	26900	26900	26900	26900	5
528	20250212	105900	449896150	26900	26900	26900	26900	1
529	20250212	105800	449869250	26900	26900	26900	26900	16
530	20250212	105700	449438850	26900	26850	26900	26850	65
531	20250212	105600	447693000	26850	26850	26850	26850	2
532	20250212	105500	447639300	26850	26850	26850	26850	11
533	20250212	105400	447343950	26850	26850	26850	26850	5
534	20250212	105300	447209700	26850	26850	26850	26850	3
535	20250212	105200	447129150	26850	26850	26850	26850	18
536	20250212	105100	446645850	26800	26800	26800	26800	1
537	20250212	105000	446619050	26850	26800	26850	26800	33
538	20250212	104900	445734500	26850	26850	26850	26850	15
539	20250212	104800	445331750	26850	26850	26850	26850	1
540	20250212	104700	445304900	26850	26850	26850	26850	3
541	20250212	104600	445224350	26850	26850	26850	26850	10
542	20250212	104500	444955850	26800	26850	26850	26800	12
543	20250212	104400	444633950	26850	26850	26850	26850	1
544	20250212	104300	444607100	26850	26850	26850	26850	15
545	20250212	104200	444204350	26800	26850	26850	26800	37
546	20250212	104100	443212650	26850	26850	26850	26850	181
547	20250212	104000	438352800	26900	26900	26900	26900	20
548	20250212	103900	437814800	26900	26900	26900	26900	0
549	20250212	103800	437814800	26900	26850	26900	26850	212
550	20250212	103700	432122550	26900	26850	26900	26850	11
551	20250212	103600	431826700	26900	26850	26900	26850	170
552	20250212	103500	427261850	26800	26850	26850	26800	16
553	20250212	103400	426833000	26850	26850	26850	26850	11
554	20250212	103300	426537650	26850	26850	26850	26850	3
555	20250212	103200	426457100	26850	26850	26850	26850	0
556	20250212	103100	426457100	26850	26850	26850	26850	16
557	20250212	103000	426027500	26850	26850	26850	26850	5
558	20250212	102900	425893250	26850	26800	26850	26800	71
559	20250212	102800	423990250	26850	26850	26850	26850	11
560	20250212	102700	423694900	26850	26850	26850	26800	17
561	20250212	102600	423239100	26800	26800	26850	26800	55
562	20250212	102500	421764600	26850	26850	26850	26850	46
563	20250212	102400	420529500	26800	26850	26850	26800	121
564	20250212	102300	417285650	26850	26850	26850	26850	0
565	20250212	102200	417285650	26850	26850	26850	26850	19
566	20250212	102100	416775500	26850	26850	26850	26850	0
567	20250212	102000	416775500	26850	26850	26850	26850	2
568	20250212	101900	416721800	26850	26800	26850	26800	448
569	20250212	101800	404714100	26800	26800	26800	26800	0
570	20250212	101700	404714100	26800	26800	26800	26800	8
571	20250212	101600	404499700	26750	26800	26800	26750	56
572	20250212	101500	403001200	26800	26750	26800	26750	297
573	20250212	101400	395055800	26800	26800	26800	26800	4
574	20250212	101300	394948600	26800	26800	26850	26800	530
575	20250212	101200	380743950	26850	26850	26850	26850	3
576	20250212	101100	380663400	26850	26850	26850	26850	0
577	20250212	101000	380663400	26850	26850	26850	26850	23
578	20250212	100900	380045850	26850	26850	26850	26850	1
579	20250212	100800	380019000	26850	26850	26900	26800	356
580	20250212	100700	370461800	26850	26900	26900	26850	58
581	20250212	100600	368904450	26850	26850	26850	26850	8
582	20250212	100500	368689650	26850	26900	26900	26850	4
583	20250212	100400	368582100	26900	26900	26900	26900	0
584	20250212	100300	368582100	26900	26900	26900	26900	7
585	20250212	100200	368393800	26900	26900	26900	26850	16
586	20250212	100100	367963950	26900	26850	26900	26850	90
587	20250212	100000	365543600	26850	26850	26850	26850	212
588	20250212	095900	359851400	26850	26850	26850	26800	114
589	20250212	095800	356795450	26850	26850	26850	26850	67
590	20250212	095700	354996500	26850	26900	26900	26850	58
591	20250212	095600	353439050	26900	26900	26900	26900	13
592	20250212	095500	353089350	26950	26950	26950	26950	5
593	20250212	095400	352954600	26950	26950	26950	26900	949
594	20250212	095300	327423500	26950	26950	26950	26950	8
595	20250212	095200	327207900	26950	26950	26950	26900	67
596	20250212	095100	325402500	26950	26950	26950	26950	10
597	20250212	095000	325133000	26950	26950	26950	26950	119
598	20250212	094900	321925950	26950	26950	26950	26950	7
599	20250212	094800	321737300	26950	26950	26950	26950	9
600	20250212	094700	321494750	26950	26900	26950	26900	6
601	20250212	094600	321333150	26900	26900	26950	26900	13
602	20250212	094500	320983150	26950	26950	26950	26950	19
603	20250212	094400	320471100	26950	26950	26950	26950	4
604	20250212	094300	320363300	26900	26950	26950	26900	293
605	20250212	094200	312480550	26950	27000	27000	26950	29
606	20250212	094100	311698950	27000	27000	27000	26950	123
607	20250212	094000	308383600	26950	26950	26950	26950	91
608	20250212	093900	305931150	26950	26950	26950	26950	270
609	20250212	093800	298654650	26950	26950	26950	26950	10
610	20250212	093700	298385150	26950	26950	26950	26950	11
611	20250212	093600	298088700	26950	26950	26950	26950	14
612	20250212	093500	297711400	26950	26900	26950	26900	298
613	20250212	093400	289689600	26900	26900	26900	26900	9
614	20250212	093300	289447500	26900	26900	26900	26900	3
615	20250212	093200	289366800	26900	26950	26950	26900	42
616	20250212	093100	288236950	26900	26850	26900	26850	59
617	20250212	093000	286651150	26850	26850	26850	26850	15
618	20250212	092900	286248400	26850	26850	26850	26850	24
619	20250212	092800	285604000	26800	26900	26900	26800	195
620	20250212	092700	280370200	26850	26850	26850	26800	54
621	20250212	092600	278920350	26850	26850	26850	26850	40
622	20250212	092500	277846350	26850	26850	26850	26850	2
623	20250212	092400	277792650	26850	26700	26850	26700	125
624	20250212	092300	274453000	26700	26750	26750	26700	254
625	20250212	092200	267667250	26750	26700	26750	26700	98
626	20250212	092100	265050550	26700	26700	26700	26650	18
627	20250212	092000	264570300	26650	26650	26700	26650	25
628	20250212	091900	263903750	26650	26700	26700	26650	197
629	20250212	091800	258645050	26750	26750	26750	26700	197
630	20250212	091700	253377650	26750	26850	26850	26750	29
631	20250212	091600	252601350	26900	27000	27000	26750	825
632	20250212	091500	230410450	27000	26950	27000	26900	299
633	20250212	091400	222356500	26950	26900	26950	26900	109
634	20250212	091300	219421900	26900	26900	26900	26900	83
635	20250212	091200	217189200	26850	26900	26900	26850	42
636	20250212	091100	216061200	26900	26800	26900	26800	25
637	20250212	091000	215390650	26850	26850	26850	26850	37
638	20250212	090900	214397200	26850	26900	26900	26850	38
639	20250212	090800	213376750	26900	26800	26900	26800	92
640	20250212	090700	210907700	26800	26850	26900	26800	171
641	20250212	090600	206317250	26850	26900	26900	26850	255
642	20250212	090500	199460250	26950	27000	27000	26850	160
643	20250212	090400	195151250	27000	27000	27050	26950	276
644	20250212	090300	187699400	27050	27050	27050	26950	27
645	20250212	090200	186969900	27050	27050	27100	26950	285
646	20250212	090100	179259150	27050	26800	27100	26700	6245
647	20250212	090000	11459400	26900	26900	26900	26900	426