KissMeData/012450/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185800	112188478500	406500	406500	406500	406500	12757
3	20250204	185700	112188478500	406500	406500	406500	406500	0
4	20250204	185600	112188478500	406500	406500	406500	406500	0
5	20250204	185500	112188478500	406500	406500	406500	406500	0
6	20250204	185400	112188478500	406500	406500	406500	406500	0
7	20250204	185300	112188478500	406500	406500	406500	406500	0
8	20250204	185200	112188478500	406500	406500	406500	406500	0
9	20250204	185100	112188478500	406500	406500	406500	406500	0
10	20250204	185000	112188478500	406500	406500	406500	406500	0
11	20250204	184900	112188478500	406500	406500	406500	406500	0
12	20250204	184800	112188478500	406500	406500	406500	406500	0
13	20250204	184700	112188478500	406500	406500	406500	406500	0
14	20250204	184600	112188478500	406500	406500	406500	406500	0
15	20250204	184500	112188478500	406500	406500	406500	406500	0
16	20250204	184400	112188478500	406500	406500	406500	406500	0
17	20250204	184300	112188478500	406500	406500	406500	406500	0
18	20250204	184200	112188478500	406500	406500	406500	406500	0
19	20250204	184100	112188478500	406500	406500	406500	406500	0
20	20250204	184000	112188478500	406500	406500	406500	406500	0
21	20250204	183900	112188478500	406500	406500	406500	406500	0
22	20250204	183800	112188478500	406500	406500	406500	406500	0
23	20250204	183700	112188478500	406500	406500	406500	406500	0
24	20250204	183600	112188478500	406500	406500	406500	406500	0
25	20250204	183500	112188478500	406500	406500	406500	406500	0
26	20250204	183400	112188478500	406500	406500	406500	406500	0
27	20250204	183300	112188478500	406500	406500	406500	406500	0
28	20250204	183200	112188478500	406500	406500	406500	406500	0
29	20250204	183100	112188478500	406500	406500	406500	406500	0
30	20250204	183000	112188478500	406500	406500	406500	406500	0
31	20250204	182900	112188478500	406500	406500	406500	406500	0
32	20250204	182800	112188478500	406500	406500	406500	406500	12757
33	20250204	182700	112188478500	406500	406500	406500	406500	0
34	20250204	182600	112188478500	406500	406500	406500	406500	0
35	20250204	182500	112188478500	406500	406500	406500	406500	0
36	20250204	182400	112188478500	406500	406500	406500	406500	0
37	20250204	182300	112188478500	406500	406500	406500	406500	0
38	20250204	182200	112188478500	406500	406500	406500	406500	0
39	20250204	182100	112188478500	406500	406500	406500	406500	0
40	20250204	182000	112188478500	406500	406500	406500	406500	0
41	20250204	181900	112188478500	406500	406500	406500	406500	0
42	20250204	181800	112188478500	406500	406500	406500	406500	0
43	20250204	181700	112188478500	406500	406500	406500	406500	0
44	20250204	181600	112188478500	406500	406500	406500	406500	0
45	20250204	181500	112188478500	406500	406500	406500	406500	0
46	20250204	181400	112188478500	406500	406500	406500	406500	0
47	20250204	181300	112188478500	406500	406500	406500	406500	0
48	20250204	181200	112188478500	406500	406500	406500	406500	0
49	20250204	181100	112188478500	406500	406500	406500	406500	0
50	20250204	181000	112188478500	406500	406500	406500	406500	0
51	20250204	180900	112188478500	406500	406500	406500	406500	0
52	20250204	180800	112188478500	406500	406500	406500	406500	0
53	20250204	180700	112188478500	406500	406500	406500	406500	0
54	20250204	180600	112188478500	406500	406500	406500	406500	0
55	20250204	180500	112188478500	406500	406500	406500	406500	0
56	20250204	180400	112188478500	406500	406500	406500	406500	0
57	20250204	180300	112188478500	406500	406500	406500	406500	0
58	20250204	180200	112188478500	406500	406500	406500	406500	0
59	20250204	180100	112188478500	406500	406500	406500	406500	0
60	20250204	180000	112188478500	406500	406500	406500	406500	0
61	20250204	175900	112188478500	406500	406500	406500	406500	0
62	20250204	175800	112188478500	406500	406500	406500	406500	12757
63	20250204	175700	112188478500	406500	406500	406500	406500	0
64	20250204	175600	112188478500	406500	406500	406500	406500	0
65	20250204	175500	112188478500	406500	406500	406500	406500	0
66	20250204	175400	112188478500	406500	406500	406500	406500	0
67	20250204	175300	112188478500	406500	406500	406500	406500	0
68	20250204	175200	112188478500	406500	406500	406500	406500	0
69	20250204	175100	112188478500	406500	406500	406500	406500	0
70	20250204	175000	112188478500	406500	406500	406500	406500	0
71	20250204	174900	112188478500	406500	406500	406500	406500	0
72	20250204	174800	112188478500	406500	406500	406500	406500	0
73	20250204	174700	112188478500	406500	406500	406500	406500	0
74	20250204	174600	112188478500	406500	406500	406500	406500	0
75	20250204	174500	112188478500	406500	406500	406500	406500	0
76	20250204	174400	112188478500	406500	406500	406500	406500	0
77	20250204	174300	112188478500	406500	406500	406500	406500	0
78	20250204	174200	112188478500	406500	406500	406500	406500	0
79	20250204	174100	112188478500	406500	406500	406500	406500	0
80	20250204	174000	112188478500	406500	406500	406500	406500	0
81	20250204	173900	112188478500	406500	406500	406500	406500	0
82	20250204	173800	112188478500	406500	406500	406500	406500	0
83	20250204	173700	112188478500	406500	406500	406500	406500	0
84	20250204	173600	112188478500	406500	406500	406500	406500	0
85	20250204	173500	112188478500	406500	406500	406500	406500	0
86	20250204	173400	112188478500	406500	406500	406500	406500	0
87	20250204	173300	112188478500	406500	406500	406500	406500	0
88	20250204	173200	112188478500	406500	406500	406500	406500	0
89	20250204	173100	112188478500	406500	406500	406500	406500	0
90	20250204	173000	112188478500	406500	406500	406500	406500	0
91	20250204	172900	112188478500	406500	406500	406500	406500	0
92	20250204	172800	112188478500	406500	406500	406500	406500	12757
93	20250204	172700	112188478500	406500	406500	406500	406500	0
94	20250204	172600	112188478500	406500	406500	406500	406500	0
95	20250204	172500	112188478500	406500	406500	406500	406500	0
96	20250204	172400	112188478500	406500	406500	406500	406500	0
97	20250204	172300	112188478500	406500	406500	406500	406500	0
98	20250204	172200	112188478500	406500	406500	406500	406500	0
99	20250204	172100	112188478500	406500	406500	406500	406500	0
100	20250204	172000	112188478500	406500	406500	406500	406500	0
101	20250204	171900	112188478500	406500	406500	406500	406500	0
102	20250204	171800	112188478500	406500	406500	406500	406500	0
103	20250204	171700	112188478500	406500	406500	406500	406500	0
104	20250204	171600	112188478500	406500	406500	406500	406500	0
105	20250204	171500	112188478500	406500	406500	406500	406500	0
106	20250204	171400	112188478500	406500	406500	406500	406500	0
107	20250204	171300	112188478500	406500	406500	406500	406500	0
108	20250204	171200	112188478500	406500	406500	406500	406500	0
109	20250204	171100	112188478500	406500	406500	406500	406500	0
110	20250204	171000	112188478500	406500	406500	406500	406500	0
111	20250204	170900	112188478500	406500	406500	406500	406500	0
112	20250204	170800	112188478500	406500	406500	406500	406500	0
113	20250204	170700	112188478500	406500	406500	406500	406500	0
114	20250204	170600	112188478500	406500	406500	406500	406500	0
115	20250204	170500	112188478500	406500	406500	406500	406500	0
116	20250204	170400	112188478500	406500	406500	406500	406500	0
117	20250204	170300	112188478500	406500	406500	406500	406500	0
118	20250204	170200	112188478500	406500	406500	406500	406500	0
119	20250204	170100	112188478500	406500	406500	406500	406500	0
120	20250204	170000	112188478500	406500	406500	406500	406500	0
121	20250204	165900	112188478500	406500	406500	406500	406500	0
122	20250204	165800	112188478500	406500	406500	406500	406500	12757
123	20250204	165700	112188478500	406500	406500	406500	406500	0
124	20250204	165600	112188478500	406500	406500	406500	406500	0
125	20250204	165500	112188478500	406500	406500	406500	406500	0
126	20250204	165400	112188478500	406500	406500	406500	406500	0
127	20250204	165300	112188478500	406500	406500	406500	406500	0
128	20250204	165200	112188478500	406500	406500	406500	406500	0
129	20250204	165100	112188478500	406500	406500	406500	406500	0
130	20250204	165000	112188478500	406500	406500	406500	406500	0
131	20250204	164900	112188478500	406500	406500	406500	406500	0
132	20250204	164800	112188478500	406500	406500	406500	406500	0
133	20250204	164700	112188478500	406500	406500	406500	406500	0
134	20250204	164600	112188478500	406500	406500	406500	406500	0
135	20250204	164500	112188478500	406500	406500	406500	406500	0
136	20250204	164400	112188478500	406500	406500	406500	406500	0
137	20250204	164300	112188478500	406500	406500	406500	406500	0
138	20250204	164200	112188478500	406500	406500	406500	406500	0
139	20250204	164100	112188478500	406500	406500	406500	406500	0
140	20250204	164000	112188478500	406500	406500	406500	406500	0
141	20250204	163900	112188478500	406500	406500	406500	406500	0
142	20250204	163800	112188478500	406500	406500	406500	406500	0
143	20250204	163700	112188478500	406500	406500	406500	406500	0
144	20250204	163600	112188478500	406500	406500	406500	406500	0
145	20250204	163500	112188478500	406500	406500	406500	406500	0
146	20250204	163400	112188478500	406500	406500	406500	406500	0
147	20250204	163300	112188478500	406500	406500	406500	406500	0
148	20250204	163200	112188478500	406500	406500	406500	406500	0
149	20250204	163100	112188478500	406500	406500	406500	406500	0
150	20250204	163000	112188478500	406500	406500	406500	406500	0
151	20250204	162900	112188478500	406500	406500	406500	406500	0
152	20250204	162800	112188478500	406500	406500	406500	406500	12757
153	20250204	162700	112188478500	406500	406500	406500	406500	0
154	20250204	162600	112188478500	406500	406500	406500	406500	0
155	20250204	162500	112188478500	406500	406500	406500	406500	0
156	20250204	162400	112188478500	406500	406500	406500	406500	0
157	20250204	162300	112188478500	406500	406500	406500	406500	0
158	20250204	162200	112188478500	406500	406500	406500	406500	0
159	20250204	162100	112188478500	406500	406500	406500	406500	0
160	20250204	162000	112188478500	406500	406500	406500	406500	0
161	20250204	161900	112188478500	406500	406500	406500	406500	0
162	20250204	161800	112188478500	406500	406500	406500	406500	0
163	20250204	161700	112188478500	406500	406500	406500	406500	0
164	20250204	161600	112188478500	406500	406500	406500	406500	0
165	20250204	161500	112188478500	406500	406500	406500	406500	0
166	20250204	161400	112188478500	406500	406500	406500	406500	0
167	20250204	161300	112188478500	406500	406500	406500	406500	0
168	20250204	161200	112188478500	406500	406500	406500	406500	0
169	20250204	161100	112188478500	406500	406500	406500	406500	0
170	20250204	161000	112188478500	406500	406500	406500	406500	0
171	20250204	160900	112188478500	406500	406500	406500	406500	0
172	20250204	160800	112188478500	406500	406500	406500	406500	0
173	20250204	160700	112188478500	406500	406500	406500	406500	0
174	20250204	160600	112188478500	406500	406500	406500	406500	0
175	20250204	160500	112188478500	406500	406500	406500	406500	0
176	20250204	160400	112188478500	406500	406500	406500	406500	0
177	20250204	160300	112188478500	406500	406500	406500	406500	0
178	20250204	160200	112188478500	406500	406500	406500	406500	0
179	20250204	160100	112188478500	406500	406500	406500	406500	0
180	20250204	160000	112188478500	406500	406500	406500	406500	0
181	20250204	155900	112188478500	406500	406500	406500	406500	0
182	20250204	155800	112188478500	406500	406500	406500	406500	12757
183	20250204	155700	112188478500	406500	406500	406500	406500	0
184	20250204	155600	112188478500	406500	406500	406500	406500	0
185	20250204	155500	112188478500	406500	406500	406500	406500	0
186	20250204	155400	112188478500	406500	406500	406500	406500	0
187	20250204	155300	112188478500	406500	406500	406500	406500	0
188	20250204	155200	112188478500	406500	406500	406500	406500	0
189	20250204	155100	112188478500	406500	406500	406500	406500	0
190	20250204	155000	112188478500	406500	406500	406500	406500	0
191	20250204	154900	112188478500	406500	406500	406500	406500	0
192	20250204	154800	112188478500	406500	406500	406500	406500	0
193	20250204	154700	112188478500	406500	406500	406500	406500	0
194	20250204	154600	112188478500	406500	406500	406500	406500	0
195	20250204	154500	112188478500	406500	406500	406500	406500	0
196	20250204	154400	112188478500	406500	406500	406500	406500	0
197	20250204	154300	112188478500	406500	406500	406500	406500	0
198	20250204	154200	112188478500	406500	406500	406500	406500	0
199	20250204	154100	112188478500	406500	406500	406500	406500	0
200	20250204	154000	112188478500	406500	406500	406500	406500	0
201	20250204	153900	112188478500	406500	406500	406500	406500	0
202	20250204	153800	112188478500	406500	406500	406500	406500	0
203	20250204	153700	112188478500	406500	406500	406500	406500	0
204	20250204	153600	112188478500	406500	406500	406500	406500	0
205	20250204	153500	112188478500	406500	406500	406500	406500	0
206	20250204	153400	112188478500	406500	406500	406500	406500	0
207	20250204	153300	112188478500	406500	406500	406500	406500	0
208	20250204	153200	112188478500	406500	406500	406500	406500	0
209	20250204	153100	112188478500	406500	406500	406500	406500	0
210	20250204	153000	112188478500	406500	406500	406500	406500	12757
211	20250204	152900	107002758000	406500	406500	406500	406500	0
212	20250204	152800	107002758000	406500	406500	406500	406500	0
213	20250204	152700	107002758000	406500	406500	406500	406500	0
214	20250204	152600	107002758000	406500	406500	406500	406500	0
215	20250204	152500	107002758000	406500	406500	406500	406500	0
216	20250204	152400	107002758000	406500	406500	406500	406500	0
217	20250204	152300	107002758000	406500	406500	406500	406500	0
218	20250204	152200	107002758000	406500	406500	406500	406500	0
219	20250204	152100	107002758000	406500	406500	406500	406500	0
220	20250204	152000	107002758000	406500	406500	406500	406500	0
221	20250204	151900	107002758000	406500	406500	407000	406000	762
222	20250204	151800	106693140000	406500	406500	407000	406500	714
223	20250204	151700	106402869500	406500	407000	407000	406500	164
224	20250204	151600	106336134500	407000	406500	407000	406500	1154
225	20250204	151500	105866986500	406000	406500	407000	406000	768
226	20250204	151400	105554781500	406500	406500	407000	406500	289
227	20250204	151300	105437285000	407000	406500	407000	406500	72
228	20250204	151200	105407999000	407000	406000	407000	406000	1243
229	20250204	151100	104903218500	406000	406500	406500	406000	94
230	20250204	151000	104865039500	406500	406500	407000	406000	2309
231	20250204	150900	103926709500	407000	406500	407000	406500	141
232	20250204	150800	103869377000	406500	406500	407000	406500	28
233	20250204	150700	103857988500	406500	407500	407500	406500	1829
234	20250204	150600	103113530000	407500	407500	407500	407000	781
235	20250204	150500	102795276000	407500	407000	407500	407000	389
236	20250204	150400	102636905500	407000	407000	407000	406500	64
237	20250204	150300	102610859000	407000	407000	407500	406500	1037
238	20250204	150200	102188831000	407500	406500	407500	406500	1198
239	20250204	150100	101701222000	406500	407000	407000	406500	126
240	20250204	150000	101649969500	406500	407000	407000	406500	246
241	20250204	145900	101549911000	406500	407000	407500	406500	1212
242	20250204	145800	101056586000	407000	407000	407000	406500	580
243	20250204	145700	100820526500	407000	407500	408000	407000	655
244	20250204	145600	100553618500	408000	408000	408000	407500	783
245	20250204	145500	100234240000	408500	408000	408500	408000	27
246	20250204	145400	100223214500	408500	408500	408500	408000	174
247	20250204	145300	100152204500	408500	408000	408500	408000	232
248	20250204	145200	100057436000	408500	409500	409500	408000	818
249	20250204	145100	99723124000	409500	409500	409500	409000	936
250	20250204	145000	99340195500	409500	409000	409500	409000	256
251	20250204	144900	99235372500	409500	409000	409500	409000	269
252	20250204	144800	99125230500	409500	407000	409500	407000	5407
253	20250204	144700	96918779000	407500	407500	407500	407000	497
254	20250204	144600	96716402500	407500	407500	407500	407000	721
255	20250204	144500	96422629000	407500	407000	407500	406500	655
256	20250204	144400	96156034000	406500	407000	407500	406000	233
257	20250204	144300	96061270500	407000	407000	407500	406500	976
258	20250204	144200	95664261000	406500	406500	407000	406500	133
259	20250204	144100	95610151000	407000	406500	407000	406000	77
260	20250204	144000	95578842500	407000	406500	407000	406000	185
261	20250204	143900	95503640500	407000	406500	407000	406000	531
262	20250204	143800	95287775000	406500	407000	407500	406500	309
263	20250204	143700	95162014000	407000	407500	407500	407000	135
264	20250204	143600	95107014000	407500	407500	407500	407000	64
265	20250204	143500	95080951500	407000	406500	408000	406500	230
266	20250204	143400	94987271500	407000	408000	408000	407000	892
267	20250204	143300	94623909000	408000	407500	408000	407500	124
268	20250204	143200	94573329000	407500	407500	408000	407500	97
269	20250204	143100	94533793500	407500	407500	408000	407000	167
270	20250204	143000	94465748000	407500	407000	408000	407000	148
271	20250204	142900	94405429000	408000	407000	408000	406500	666
272	20250204	142800	94134274000	407000	407500	407500	407000	159
273	20250204	142700	94069500500	407500	408000	408000	407000	291
274	20250204	142600	93950948000	407500	407000	408000	406500	1166
275	20250204	142500	93476085000	406500	406000	407000	406000	312
276	20250204	142400	93349339500	406000	406500	407000	406000	286
277	20250204	142300	93233089500	406500	406500	407000	406500	416
278	20250204	142200	93063910000	406500	406000	407000	406000	496
279	20250204	142100	92862224000	407000	406500	407000	405500	127
280	20250204	142000	92810646500	405500	405000	406500	404500	592
281	20250204	141900	92570737000	405000	405500	405500	405000	721
282	20250204	141800	92278572000	405500	407000	407000	405500	927
283	20250204	141700	91902031500	406500	407000	407500	406500	625
284	20250204	141600	91647800500	407000	407000	407500	407000	327
285	20250204	141500	91514693500	407000	407500	407500	407000	256
286	20250204	141400	91410423000	407500	407000	408000	407000	198
287	20250204	141300	91329742000	407000	407000	407500	407000	108
288	20250204	141200	91285745500	407000	407000	407500	407000	352
289	20250204	141100	91142433000	407000	407500	407500	406500	343
290	20250204	141000	91002827500	407500	407000	408000	406500	388
291	20250204	140900	90844900000	407500	407500	408000	407000	2358
292	20250204	140800	89884676500	407500	408500	408500	407500	1049
293	20250204	140700	89456900500	408500	408000	408500	408000	130
294	20250204	140600	89403846000	408000	407500	408500	407500	672
295	20250204	140500	89129447000	407500	408000	408500	407500	1021
296	20250204	140400	88712894500	408000	409500	409500	408000	1008
297	20250204	140300	88300612500	409500	409500	409500	409000	310
298	20250204	140200	88173679000	410000	410000	410500	409500	449
299	20250204	140100	87989631000	410500	410500	410500	410000	193
300	20250204	140000	87910451000	410000	410500	410500	410000	203
301	20250204	135900	87827161500	410000	410500	410500	410000	31
302	20250204	135800	87814448500	410000	410500	410500	410000	484
303	20250204	135700	87615955000	410000	410000	410500	409500	5772
304	20250204	135600	85249417000	409500	410000	410000	409500	208
305	20250204	135500	85164201500	409500	409500	410000	409500	274
306	20250204	135400	85051981500	410000	410000	410000	409500	108
307	20250204	135300	85007737000	409500	409500	410000	409500	181
308	20250204	135200	84933580000	409500	410000	410000	409500	139
309	20250204	135100	84876638500	410000	410000	410000	409500	143
310	20250204	135000	84818044500	410000	410000	410000	409500	493
311	20250204	134900	84615954500	410000	410000	410000	409500	88
312	20250204	134800	84579905500	410000	409500	410000	409500	76
313	20250204	134700	84548779500	410000	409500	410000	409500	104
314	20250204	134600	84506152000	409500	410000	410000	409500	315
315	20250204	134500	84377083500	410000	409500	410000	409500	227
316	20250204	134400	84284057500	410000	410000	410000	409500	435
317	20250204	134300	84105743000	410000	410000	410000	409500	191
318	20250204	134200	84027468500	410000	409500	410000	409500	146
319	20250204	134100	83967645000	410000	409500	410000	409500	132
320	20250204	134000	83913537500	410000	410000	410000	409500	231
321	20250204	133900	83818895000	410000	409500	410000	409000	980
322	20250204	133800	83417376000	409500	409500	410000	409500	40
323	20250204	133700	83400994000	409500	409500	410000	409500	216
324	20250204	133600	83312523000	409500	410000	410000	409500	138
325	20250204	133500	83255952500	410000	410000	410000	409500	110
326	20250204	133400	83210879000	410000	409500	410000	409500	231
327	20250204	133300	83116227000	410000	409500	410000	409500	81
328	20250204	133200	83083027500	410000	409500	410000	409000	665
329	20250204	133100	82810690000	409000	409500	409500	409000	219
330	20250204	133000	82721039000	409500	409500	409500	409000	298
331	20250204	132900	82599104000	409500	409000	409500	409000	338
332	20250204	132800	82460746000	409500	409000	409500	409000	165
333	20250204	132700	82393213000	409000	409000	409500	409000	106
334	20250204	132600	82349818000	409500	409000	409500	409000	433
335	20250204	132500	82172514000	409000	409000	409500	409000	794
336	20250204	132400	81847677000	409000	409000	409000	408500	199
337	20250204	132300	81766315000	409000	408500	409000	408500	67
338	20250204	132200	81738931000	408500	409000	409000	408500	226
339	20250204	132100	81646594000	409000	408500	409000	408500	117
340	20250204	132000	81598745500	409000	409000	409000	408500	76
341	20250204	131900	81567671000	409000	409000	409000	408500	141
342	20250204	131800	81510008500	409000	409000	409000	408500	149
343	20250204	131700	81449078500	408500	408500	409000	408500	63
344	20250204	131600	81423328000	408500	409000	409000	408500	228
345	20250204	131500	81330154000	409000	409000	409000	408500	415
346	20250204	131400	81160558000	409000	408500	409000	408500	16
347	20250204	131300	81154021000	408500	409000	409000	408500	109
348	20250204	131200	81109479500	409000	409000	409000	408500	206
349	20250204	131100	81025229000	409000	408500	409000	408500	74
350	20250204	131000	80994987000	408500	409000	409000	408500	78
351	20250204	130900	80963110000	409000	408500	409000	408500	889
352	20250204	130800	80599942000	408500	408500	408500	408000	217
353	20250204	130700	80511333000	408500	408000	408500	408000	270
354	20250204	130600	80401103500	408500	408500	408500	408000	223
355	20250204	130500	80310047500	408500	408000	408500	408000	90
356	20250204	130400	80273303500	408500	408000	408500	408000	43
357	20250204	130300	80255745500	408000	408000	408500	408000	230
358	20250204	130200	80161885000	408000	408000	408500	407500	744
359	20250204	130100	79858329500	407500	408000	408500	407500	560
360	20250204	130000	79629863000	408000	408000	408500	407500	120
361	20250204	125900	79580923500	408000	408500	408500	407500	692
362	20250204	125800	79298581500	408500	408500	408500	408000	29
363	20250204	125700	79286740000	408000	408500	408500	408000	60
364	20250204	125600	79262242500	408000	408500	408500	408000	200
365	20250204	125500	79180630500	408500	408000	408500	407500	211
366	20250204	125400	79094559000	408000	409000	409000	407500	1294
367	20250204	125300	78566188500	409000	408500	409000	408500	179
368	20250204	125200	78492993000	409000	409500	409500	409000	393
369	20250204	125100	78332224000	409500	409500	409500	409000	174
370	20250204	125000	78261018500	409500	409500	409500	409000	76
371	20250204	124900	78229916000	409500	409000	409500	408500	1835
372	20250204	124800	77479404000	408500	408500	409000	408500	198
373	20250204	124700	77398514500	408500	408500	409000	408000	242
374	20250204	124600	77299647500	408500	408500	409000	408500	226
375	20250204	124500	77207323500	409000	409000	409000	408500	103
376	20250204	124400	77165233000	409000	408500	409000	408500	30
377	20250204	124300	77152972000	408500	409000	409000	408500	402
378	20250204	124200	76988618500	408500	409000	409000	408500	66
379	20250204	124100	76961649000	409000	408500	409000	408500	98
380	20250204	124000	76921600000	408500	408500	409000	408500	115
381	20250204	123900	76874621500	409000	408500	409000	408500	97
382	20250204	123800	76834977500	409000	408500	409000	408500	68
383	20250204	123700	76807198500	408500	408500	409000	408500	230
384	20250204	123600	76713231000	408500	408500	409000	408500	82
385	20250204	123500	76679733000	408500	408500	408500	408000	169
386	20250204	123400	76610728500	408500	408500	408500	408500	480
387	20250204	123300	76414648500	408500	409000	409000	408500	73
388	20250204	123200	76384814500	408500	408500	409000	408000	81
389	20250204	123100	76351736500	408500	408500	408500	408000	248
390	20250204	123000	76250457000	408500	408000	408500	408000	79
391	20250204	122900	76218215000	408500	408000	408500	408000	256
392	20250204	122800	76113668000	408000	408500	408500	408000	380
393	20250204	122700	75958446000	408500	408500	409000	408000	803
394	20250204	122600	75630790000	408000	408500	409000	408000	196
395	20250204	122500	75550746500	408500	408000	409000	408000	87
396	20250204	122400	75515221000	408000	408500	409000	408000	139
397	20250204	122300	75458456500	408500	408500	409000	408000	71
398	20250204	122200	75429443000	408500	408500	409000	408000	203
399	20250204	122100	75346504000	408500	409000	409000	408500	211
400	20250204	122000	75260278500	408500	408500	409000	408500	86
401	20250204	121900	75225147000	409000	409000	409000	408500	80
402	20250204	121800	75192437500	409000	408500	409000	408500	27
403	20250204	121700	75181406000	409000	409000	409000	408500	120
404	20250204	121600	75132365000	409000	409000	409000	408500	39
405	20250204	121500	75116426000	409000	408500	409000	408500	81
406	20250204	121400	75083324500	408500	409000	409000	408500	32
407	20250204	121300	75070246000	409000	408500	409000	408500	109
408	20250204	121200	75025677500	408500	408500	409000	408500	33
409	20250204	121100	75012196000	408500	408500	409000	408000	245
410	20250204	121000	74912129500	408500	408500	409000	408500	303
411	20250204	120900	74788351500	409000	408500	409000	408000	82
412	20250204	120800	74754844000	408500	408500	409000	408500	38
413	20250204	120700	74739319500	408500	408500	409000	408500	64
414	20250204	120600	74713161000	408500	408500	408500	408000	233
415	20250204	120500	74617986000	408500	409000	409000	408000	127
416	20250204	120400	74566115000	409000	408000	409000	408000	1032
417	20250204	120300	74144587500	408500	408000	408500	408000	235
418	20250204	120200	74048685000	408000	407500	408500	407500	239
419	20250204	120100	73951197000	407500	408500	408500	407500	647
420	20250204	120000	73687199000	408500	408500	409000	408000	388
421	20250204	115900	73528731500	408500	408500	409000	408500	99
422	20250204	115800	73488266500	409000	408500	409000	408500	96
423	20250204	115700	73449038500	408500	409000	409000	408500	155
424	20250204	115600	73385677000	409000	409000	409000	408500	21
425	20250204	115500	73377097500	408500	408500	409000	408500	69
426	20250204	115400	73348900000	409000	408500	409000	408500	86
427	20250204	115300	73313758500	409000	408500	409000	408500	647
428	20250204	115200	73049265500	409000	409000	409000	408500	139
429	20250204	115100	72992421000	409000	409000	409000	408500	256
430	20250204	115000	72887828000	408500	409000	409000	408500	93
431	20250204	114900	72849806000	409000	408500	409000	408500	77
432	20250204	114800	72818317500	408500	409000	409000	408500	105
433	20250204	114700	72775373000	409000	408500	409500	408500	196
434	20250204	114600	72695228000	408500	409000	409000	408500	180
435	20250204	114500	72621617500	409000	409000	409000	408000	85
436	20250204	114400	72586895000	408500	408500	409000	408000	221
437	20250204	114300	72496628000	408500	408500	409000	408500	77
438	20250204	114200	72465155000	408500	409000	409000	408500	110
439	20250204	114100	72420194000	409000	408500	409500	408500	692
440	20250204	114000	72137448000	408500	409000	409500	408500	156
441	20250204	113900	72073666500	409000	409500	409500	408500	133
442	20250204	113800	72019289500	408500	409500	409500	408500	235
443	20250204	113700	71923171000	409500	409000	409500	409000	106
444	20250204	113600	71879794500	409000	409000	409500	409000	25
445	20250204	113500	71869568500	409000	409000	409500	409000	105
446	20250204	113400	71826608500	409500	409000	409500	409000	200
447	20250204	113300	71744776000	409000	409500	409500	409000	100
448	20250204	113200	71703835500	409500	409500	409500	408500	270
449	20250204	113100	71593424000	409500	409500	409500	409000	138
450	20250204	113000	71536930000	409000	409500	409500	409000	161
451	20250204	112900	71471079000	409500	409000	410000	409000	502
452	20250204	112800	71265598000	409000	409000	409500	409000	46
453	20250204	112700	71246781000	409500	410000	410000	409000	128
454	20250204	112600	71194366500	410000	410000	410000	409500	58
455	20250204	112500	71170610000	409500	409500	410000	409000	120
456	20250204	112400	71121475000	409500	409500	410000	409500	71
457	20250204	112300	71092397500	409500	409500	410000	409000	116
458	20250204	112200	71044929500	409500	409500	409500	409000	358
459	20250204	112100	70898355000	409000	409000	409500	409000	85
460	20250204	112000	70863553500	409000	409000	409500	409000	77
461	20250204	111900	70832045500	409500	409500	410000	409000	144
462	20250204	111800	70773077500	410000	410000	410000	409500	128
463	20250204	111700	70720604000	410000	409500	410000	409500	131
464	20250204	111600	70666948500	409500	410000	410000	409500	129
465	20250204	111500	70614111500	410000	409500	410000	409500	100
466	20250204	111400	70573136500	409500	410000	410500	409500	147
467	20250204	111300	70512868500	410000	410000	410500	409500	473
468	20250204	111200	70318995000	410000	410500	410500	410000	51
469	20250204	111100	70298078000	410000	410000	410500	410000	207
470	20250204	111000	70213176500	410500	410000	410500	410000	97
471	20250204	110900	70173400000	410500	410000	410500	410000	238
472	20250204	110800	70075780500	410500	410500	410500	410000	181
473	20250204	110700	70001559000	410500	410500	410500	410000	168
474	20250204	110600	69932629000	410000	410000	410500	410000	185
475	20250204	110500	69856712000	410500	410000	410500	410000	303
476	20250204	110400	69732421500	410000	410000	410500	410000	188
477	20250204	110300	69655330500	410000	410500	410500	410000	143
478	20250204	110200	69596646500	410500	410500	410500	410000	764
479	20250204	110100	69283299000	410500	410000	410500	410000	254
480	20250204	110000	69179038000	410000	410000	410500	409500	2715
481	20250204	105900	68065519000	409500	409500	410000	409500	276
482	20250204	105800	67952448000	409500	409500	410000	409500	115
483	20250204	105700	67905317000	409500	409500	410000	409500	416
484	20250204	105600	67734770500	409500	409500	410000	409500	66
485	20250204	105500	67707736500	410000	410000	410000	409500	199
486	20250204	105400	67626159500	409500	409000	410000	409000	465
487	20250204	105300	67435770500	409500	409000	409500	409000	281
488	20250204	105200	67320712500	409000	409000	409500	409000	664
489	20250204	105100	67048861500	409000	409000	409500	409000	99
490	20250204	105000	67008348000	409500	409000	409500	408500	85
491	20250204	104900	66973578500	409000	409000	409500	408500	175
492	20250204	104800	66901999000	409000	409500	409500	409000	155
493	20250204	104700	66838566500	409000	408000	409500	408000	744
494	20250204	104600	66534495000	408500	408500	409000	408000	327
495	20250204	104500	66400946500	408500	409000	409000	408500	172
496	20250204	104400	66330629500	409000	409000	409000	408500	129
497	20250204	104300	66277877000	408500	408000	409000	408000	170
498	20250204	104200	66208421000	408500	409500	409500	408000	1715
499	20250204	104100	65507352500	409500	409500	410000	409500	193
500	20250204	104000	65428312500	409500	410000	410000	409500	296
501	20250204	103900	65307090000	410000	409000	410000	409000	364
502	20250204	103800	65158073000	409500	409500	409500	409000	383
503	20250204	103700	65001245500	409500	409000	409500	409000	163
504	20250204	103600	64934529500	409500	409500	409500	409000	57
505	20250204	103500	64911199500	409500	409000	409500	409000	168
506	20250204	103400	64842446000	409500	408500	409500	408500	251
507	20250204	103300	64739721500	408500	409000	409500	408500	144
508	20250204	103200	64680805500	409000	410500	410500	408500	1505
509	20250204	103100	64064763500	410500	410000	410500	410000	97
510	20250204	103000	64024959500	410000	410500	410500	410000	126
511	20250204	102900	63973282500	410500	410500	410500	410000	718
512	20250204	102800	63678599500	410500	410500	410500	410000	207
513	20250204	102700	63593645000	410000	410000	410500	410000	508
514	20250204	102600	63385196000	410500	410000	410500	409500	299
515	20250204	102500	63262602500	410000	410000	410000	409500	284
516	20250204	102400	63146176500	410000	410000	410500	409500	326
517	20250204	102300	63012530500	410000	410000	410500	410000	207
518	20250204	102200	62927635500	410000	409500	410000	409500	1831
519	20250204	102100	62176937000	409500	409500	409500	409000	1092
520	20250204	102000	61729807500	409500	410000	410000	409500	436
521	20250204	101900	61551243000	410000	410000	410000	409500	164
522	20250204	101800	61484039500	409500	410000	410000	409500	138
523	20250204	101700	61427490000	410000	409500	410000	409000	172
524	20250204	101600	61357055500	409500	409500	410000	409000	468
525	20250204	101500	61165490000	409500	410000	410000	409500	771
526	20250204	101400	60849745500	410000	410500	410500	409500	613
527	20250204	101300	60598411500	410500	410000	410500	409500	917
528	20250204	101200	60222444500	410000	410000	410000	409000	350
529	20250204	101100	60079092000	409500	409500	410000	409500	180
530	20250204	101000	60005324000	409500	410500	410500	409500	1278
531	20250204	100900	59481378000	410500	410000	410500	410000	1171
532	20250204	100800	59000974000	409500	409500	410000	409500	239
533	20250204	100700	58903035000	409500	409000	410000	409000	180
534	20250204	100600	58829306500	409000	409500	410000	409000	290
535	20250204	100500	58710558500	409500	409000	410500	409000	277
536	20250204	100400	58597072500	409000	410500	410500	409000	399
537	20250204	100300	58433505000	410000	410000	410500	409000	804
538	20250204	100200	58104145500	409500	409500	409500	409000	522
539	20250204	100100	57890405000	409500	409500	409500	409000	286
540	20250204	100000	57773301000	410000	411000	411000	409000	2845
541	20250204	095900	56605932000	410500	410500	411000	410500	2438
542	20250204	095800	55604511000	410500	410500	411000	410000	175
543	20250204	095700	55532680000	410500	410000	411000	410000	1485
544	20250204	095600	54923025000	410000	410000	411000	410000	2250
545	20250204	095500	53999753500	410000	410500	411000	410000	1116
546	20250204	095400	53541695000	411000	411000	411000	410500	978
547	20250204	095300	53139828500	411000	411000	411000	410500	552
548	20250204	095200	52913163500	411000	411000	411000	410500	312
549	20250204	095100	52785027000	411000	411000	411000	410500	471
550	20250204	095000	52591462000	410500	410500	411000	410500	389
551	20250204	094900	52431653000	410500	409500	411000	409000	3054
552	20250204	094800	51178424500	409000	409500	410000	409000	872
553	20250204	094700	50821373000	409000	410000	410000	409000	654
554	20250204	094600	50553728500	410000	410000	410000	409500	346
555	20250204	094500	50411971500	410000	409500	410000	409500	296
556	20250204	094400	50290672000	409500	409500	410000	409000	577
557	20250204	094300	50054274000	409000	409500	409500	409000	463
558	20250204	094200	49864685500	409000	409000	409500	408500	604
559	20250204	094100	49617631000	408500	409000	409000	408500	214
560	20250204	094000	49530144000	409000	408000	409000	408000	423
561	20250204	093900	49357385000	408000	407500	408500	407500	725
562	20250204	093800	49061746500	407500	408500	409000	407500	2064
563	20250204	093700	48219172000	408500	409500	409500	408000	1739
564	20250204	093600	47508523500	409500	410500	410500	409500	1045
565	20250204	093500	47080276000	410500	410500	411000	410000	456
566	20250204	093400	46893125000	410000	411000	411000	410000	599
567	20250204	093300	46647162500	411000	410500	411000	410500	695
568	20250204	093200	46361661000	410500	411000	411000	410000	585
569	20250204	093100	46121488500	411000	410000	411000	409500	905
570	20250204	093000	45750346000	410500	411500	412000	410000	2196
571	20250204	092900	44847682500	411500	411500	412000	411000	1591
572	20250204	092800	44192993000	411000	410500	411500	410000	4888
573	20250204	092700	42185607000	410500	411000	411000	410000	1549
574	20250204	092600	41549909500	411000	411000	411000	410500	994
575	20250204	092500	41141780000	411000	411000	411500	410500	1596
576	20250204	092400	40485968500	411000	410000	411000	410000	1922
577	20250204	092300	39696785500	410000	410500	411000	409500	1197
578	20250204	092200	39205954000	410500	411000	411000	410500	778
579	20250204	092100	38886506500	410500	411000	411500	410500	431
580	20250204	092000	38709395000	411000	409000	411000	409000	2435
581	20250204	091900	37711233000	409500	410500	410500	408500	1474
582	20250204	091800	37107297500	410000	407000	410500	407000	2402
583	20250204	091700	36126397500	407000	410000	410000	407000	2879
584	20250204	091600	34950047500	409500	413000	413500	409500	4174
585	20250204	091500	33230087000	413000	411500	414000	411000	8460
586	20250204	091400	29739095000	411500	409500	411500	409000	4904
587	20250204	091300	27726696500	409500	409000	411000	408500	13008
588	20250204	091200	22393968000	409000	406500	409000	406000	5198
589	20250204	091100	20276652500	406500	405000	406500	404500	2057
590	20250204	091000	19442225500	405000	406500	406500	404500	1505
591	20250204	090900	18832225000	406500	404000	407000	403500	4386
592	20250204	090800	17052550500	404000	404500	404500	403500	2549
593	20250204	090700	16022466500	404500	401500	406000	401500	10092
594	20250204	090600	11941302500	402500	402000	402500	401500	1857
595	20250204	090500	11194260000	402500	402000	403500	401500	3120
596	20250204	090400	9938246000	402500	400500	403500	399500	7750
597	20250204	090300	6825875000	401000	400500	401000	399500	1699
598	20250204	090200	6145599000	400500	398000	402000	398000	8480
599	20250204	090100	2753871500	398000	397000	398500	396500	1734
600	20250204	090000	2064449500	396000	395000	398000	395000	5201