KissMeData/032830/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191600	64266143700	96600	96600	96600	96600	22313
3	20250214	191500	64266143700	96600	96600	96600	96600	0
4	20250214	191400	64266143700	96600	96600	96600	96600	0
5	20250214	191300	64266143700	96600	96600	96600	96600	0
6	20250214	191200	64266143700	96600	96600	96600	96600	0
7	20250214	191100	64266143700	96600	96600	96600	96600	0
8	20250214	191000	64266143700	96600	96600	96600	96600	0
9	20250214	190900	64266143700	96600	96600	96600	96600	0
10	20250214	190800	64266143700	96600	96600	96600	96600	0
11	20250214	190700	64266143700	96600	96600	96600	96600	0
12	20250214	190600	64266143700	96600	96600	96600	96600	0
13	20250214	190500	64266143700	96600	96600	96600	96600	0
14	20250214	190400	64266143700	96600	96600	96600	96600	0
15	20250214	190300	64266143700	96600	96600	96600	96600	0
16	20250214	190200	64266143700	96600	96600	96600	96600	0
17	20250214	190100	64266143700	96600	96600	96600	96600	0
18	20250214	190000	64266143700	96600	96600	96600	96600	0
19	20250214	185900	64266143700	96600	96600	96600	96600	0
20	20250214	185800	64266143700	96600	96600	96600	96600	0
21	20250214	185700	64266143700	96600	96600	96600	96600	0
22	20250214	185600	64266143700	96600	96600	96600	96600	0
23	20250214	185500	64266143700	96600	96600	96600	96600	0
24	20250214	185400	64266143700	96600	96600	96600	96600	0
25	20250214	185300	64266143700	96600	96600	96600	96600	0
26	20250214	185200	64266143700	96600	96600	96600	96600	0
27	20250214	185100	64266143700	96600	96600	96600	96600	0
28	20250214	185000	64266143700	96600	96600	96600	96600	0
29	20250214	184900	64266143700	96600	96600	96600	96600	0
30	20250214	184800	64266143700	96600	96600	96600	96600	0
31	20250214	184700	64266143700	96600	96600	96600	96600	0
32	20250214	184600	64266143700	96600	96600	96600	96600	22313
33	20250214	184500	64266143700	96600	96600	96600	96600	0
34	20250214	184400	64266143700	96600	96600	96600	96600	0
35	20250214	184300	64266143700	96600	96600	96600	96600	0
36	20250214	184200	64266143700	96600	96600	96600	96600	0
37	20250214	184100	64266143700	96600	96600	96600	96600	0
38	20250214	184000	64266143700	96600	96600	96600	96600	0
39	20250214	183900	64266143700	96600	96600	96600	96600	0
40	20250214	183800	64266143700	96600	96600	96600	96600	0
41	20250214	183700	64266143700	96600	96600	96600	96600	0
42	20250214	183600	64266143700	96600	96600	96600	96600	0
43	20250214	183500	64266143700	96600	96600	96600	96600	0
44	20250214	183400	64266143700	96600	96600	96600	96600	0
45	20250214	183300	64266143700	96600	96600	96600	96600	0
46	20250214	183200	64266143700	96600	96600	96600	96600	0
47	20250214	183100	64266143700	96600	96600	96600	96600	0
48	20250214	183000	64266143700	96600	96600	96600	96600	0
49	20250214	182900	64266143700	96600	96600	96600	96600	0
50	20250214	182800	64266143700	96600	96600	96600	96600	0
51	20250214	182700	64266143700	96600	96600	96600	96600	0
52	20250214	182600	64266143700	96600	96600	96600	96600	0
53	20250214	182500	64266143700	96600	96600	96600	96600	0
54	20250214	182400	64266143700	96600	96600	96600	96600	0
55	20250214	182300	64266143700	96600	96600	96600	96600	0
56	20250214	182200	64266143700	96600	96600	96600	96600	0
57	20250214	182100	64266143700	96600	96600	96600	96600	0
58	20250214	182000	64266143700	96600	96600	96600	96600	0
59	20250214	181900	64266143700	96600	96600	96600	96600	0
60	20250214	181800	64266143700	96600	96600	96600	96600	0
61	20250214	181700	64266143700	96600	96600	96600	96600	0
62	20250214	181600	64266143700	96600	96600	96600	96600	22313
63	20250214	181500	64266143700	96600	96600	96600	96600	0
64	20250214	181400	64266143700	96600	96600	96600	96600	0
65	20250214	181300	64266143700	96600	96600	96600	96600	0
66	20250214	181200	64266143700	96600	96600	96600	96600	0
67	20250214	181100	64266143700	96600	96600	96600	96600	0
68	20250214	181000	64266143700	96600	96600	96600	96600	0
69	20250214	180900	64266143700	96600	96600	96600	96600	0
70	20250214	180800	64266143700	96600	96600	96600	96600	0
71	20250214	180700	64266143700	96600	96600	96600	96600	0
72	20250214	180600	64266143700	96600	96600	96600	96600	0
73	20250214	180500	64266143700	96600	96600	96600	96600	0
74	20250214	180400	64266143700	96600	96600	96600	96600	0
75	20250214	180300	64266143700	96600	96600	96600	96600	0
76	20250214	180200	64266143700	96600	96600	96600	96600	0
77	20250214	180100	64266143700	96600	96600	96600	96600	0
78	20250214	180000	64266143700	96600	96600	96600	96600	0
79	20250214	175900	64266143700	96600	96600	96600	96600	0
80	20250214	175800	64266143700	96600	96600	96600	96600	0
81	20250214	175700	64266143700	96600	96600	96600	96600	0
82	20250214	175600	64266143700	96600	96600	96600	96600	0
83	20250214	175500	64266143700	96600	96600	96600	96600	0
84	20250214	175400	64266143700	96600	96600	96600	96600	0
85	20250214	175300	64266143700	96600	96600	96600	96600	0
86	20250214	175200	64266143700	96600	96600	96600	96600	0
87	20250214	175100	64266143700	96600	96600	96600	96600	0
88	20250214	175000	64266143700	96600	96600	96600	96600	0
89	20250214	174900	64266143700	96600	96600	96600	96600	0
90	20250214	174800	64266143700	96600	96600	96600	96600	0
91	20250214	174700	64266143700	96600	96600	96600	96600	0
92	20250214	174600	64266143700	96600	96600	96600	96600	22313
93	20250214	174500	64266143700	96600	96600	96600	96600	0
94	20250214	174400	64266143700	96600	96600	96600	96600	0
95	20250214	174300	64266143700	96600	96600	96600	96600	0
96	20250214	174200	64266143700	96600	96600	96600	96600	0
97	20250214	174100	64266143700	96600	96600	96600	96600	0
98	20250214	174000	64266143700	96600	96600	96600	96600	0
99	20250214	173900	64266143700	96600	96600	96600	96600	0
100	20250214	173800	64266143700	96600	96600	96600	96600	0
101	20250214	173700	64266143700	96600	96600	96600	96600	0
102	20250214	173600	64266143700	96600	96600	96600	96600	0
103	20250214	173500	64266143700	96600	96600	96600	96600	0
104	20250214	173400	64266143700	96600	96600	96600	96600	0
105	20250214	173300	64266143700	96600	96600	96600	96600	0
106	20250214	173200	64266143700	96600	96600	96600	96600	0
107	20250214	173100	64266143700	96600	96600	96600	96600	0
108	20250214	173000	64266143700	96600	96600	96600	96600	0
109	20250214	172900	64266143700	96600	96600	96600	96600	0
110	20250214	172800	64266143700	96600	96600	96600	96600	0
111	20250214	172700	64266143700	96600	96600	96600	96600	0
112	20250214	172600	64266143700	96600	96600	96600	96600	0
113	20250214	172500	64266143700	96600	96600	96600	96600	0
114	20250214	172400	64266143700	96600	96600	96600	96600	0
115	20250214	172300	64266143700	96600	96600	96600	96600	0
116	20250214	172200	64266143700	96600	96600	96600	96600	0
117	20250214	172100	64266143700	96600	96600	96600	96600	0
118	20250214	172000	64266143700	96600	96600	96600	96600	0
119	20250214	171900	64266143700	96600	96600	96600	96600	0
120	20250214	171800	64266143700	96600	96600	96600	96600	0
121	20250214	171700	64266143700	96600	96600	96600	96600	0
122	20250214	171600	64266143700	96600	96600	96600	96600	22313
123	20250214	171500	64266143700	96600	96600	96600	96600	0
124	20250214	171400	64266143700	96600	96600	96600	96600	0
125	20250214	171300	64266143700	96600	96600	96600	96600	0
126	20250214	171200	64266143700	96600	96600	96600	96600	0
127	20250214	171100	64266143700	96600	96600	96600	96600	0
128	20250214	171000	64266143700	96600	96600	96600	96600	0
129	20250214	170900	64266143700	96600	96600	96600	96600	0
130	20250214	170800	64266143700	96600	96600	96600	96600	0
131	20250214	170700	64266143700	96600	96600	96600	96600	0
132	20250214	170600	64266143700	96600	96600	96600	96600	0
133	20250214	170500	64266143700	96600	96600	96600	96600	0
134	20250214	170400	64266143700	96600	96600	96600	96600	0
135	20250214	170300	64266143700	96600	96600	96600	96600	0
136	20250214	170200	64266143700	96600	96600	96600	96600	0
137	20250214	170100	64266143700	96600	96600	96600	96600	0
138	20250214	170000	64266143700	96600	96600	96600	96600	0
139	20250214	165900	64266143700	96600	96600	96600	96600	0
140	20250214	165800	64266143700	96600	96600	96600	96600	0
141	20250214	165700	64266143700	96600	96600	96600	96600	0
142	20250214	165600	64266143700	96600	96600	96600	96600	0
143	20250214	165500	64266143700	96600	96600	96600	96600	0
144	20250214	165400	64266143700	96600	96600	96600	96600	0
145	20250214	165300	64266143700	96600	96600	96600	96600	0
146	20250214	165200	64266143700	96600	96600	96600	96600	0
147	20250214	165100	64266143700	96600	96600	96600	96600	0
148	20250214	165000	64266143700	96600	96600	96600	96600	0
149	20250214	164900	64266143700	96600	96600	96600	96600	0
150	20250214	164800	64266143700	96600	96600	96600	96600	0
151	20250214	164700	64266143700	96600	96600	96600	96600	0
152	20250214	164600	64266143700	96600	96600	96600	96600	22313
153	20250214	164500	64266143700	96600	96600	96600	96600	0
154	20250214	164400	64266143700	96600	96600	96600	96600	0
155	20250214	164300	64266143700	96600	96600	96600	96600	0
156	20250214	164200	64266143700	96600	96600	96600	96600	0
157	20250214	164100	64266143700	96600	96600	96600	96600	0
158	20250214	164000	64266143700	96600	96600	96600	96600	0
159	20250214	163900	64266143700	96600	96600	96600	96600	0
160	20250214	163800	64266143700	96600	96600	96600	96600	0
161	20250214	163700	64266143700	96600	96600	96600	96600	0
162	20250214	163600	64266143700	96600	96600	96600	96600	0
163	20250214	163500	64266143700	96600	96600	96600	96600	0
164	20250214	163400	64266143700	96600	96600	96600	96600	0
165	20250214	163300	64266143700	96600	96600	96600	96600	0
166	20250214	163200	64266143700	96600	96600	96600	96600	0
167	20250214	163100	64266143700	96600	96600	96600	96600	0
168	20250214	163000	64266143700	96600	96600	96600	96600	0
169	20250214	162900	64266143700	96600	96600	96600	96600	0
170	20250214	162800	64266143700	96600	96600	96600	96600	0
171	20250214	162700	64266143700	96600	96600	96600	96600	0
172	20250214	162600	64266143700	96600	96600	96600	96600	0
173	20250214	162500	64266143700	96600	96600	96600	96600	0
174	20250214	162400	64266143700	96600	96600	96600	96600	0
175	20250214	162300	64266143700	96600	96600	96600	96600	0
176	20250214	162200	64266143700	96600	96600	96600	96600	0
177	20250214	162100	64266143700	96600	96600	96600	96600	0
178	20250214	162000	64266143700	96600	96600	96600	96600	0
179	20250214	161900	64266143700	96600	96600	96600	96600	0
180	20250214	161800	64266143700	96600	96600	96600	96600	0
181	20250214	161700	64266143700	96600	96600	96600	96600	0
182	20250214	161600	64266143700	96600	96600	96600	96600	22313
183	20250214	161500	64266143700	96600	96600	96600	96600	0
184	20250214	161400	64266143700	96600	96600	96600	96600	0
185	20250214	161300	64266143700	96600	96600	96600	96600	0
186	20250214	161200	64266143700	96600	96600	96600	96600	0
187	20250214	161100	64266143700	96600	96600	96600	96600	0
188	20250214	161000	64266143700	96600	96600	96600	96600	0
189	20250214	160900	64266143700	96600	96600	96600	96600	0
190	20250214	160800	64266143700	96600	96600	96600	96600	0
191	20250214	160700	64266143700	96600	96600	96600	96600	0
192	20250214	160600	64266143700	96600	96600	96600	96600	0
193	20250214	160500	64266143700	96600	96600	96600	96600	0
194	20250214	160400	64266143700	96600	96600	96600	96600	0
195	20250214	160300	64266143700	96600	96600	96600	96600	0
196	20250214	160200	64266143700	96600	96600	96600	96600	0
197	20250214	160100	64266143700	96600	96600	96600	96600	0
198	20250214	160000	64266143700	96600	96600	96600	96600	0
199	20250214	155900	64266143700	96600	96600	96600	96600	0
200	20250214	155800	64266143700	96600	96600	96600	96600	0
201	20250214	155700	64266143700	96600	96600	96600	96600	0
202	20250214	155600	64266143700	96600	96600	96600	96600	0
203	20250214	155500	64266143700	96600	96600	96600	96600	0
204	20250214	155400	64266143700	96600	96600	96600	96600	0
205	20250214	155300	64266143700	96600	96600	96600	96600	0
206	20250214	155200	64266143700	96600	96600	96600	96600	0
207	20250214	155100	64266143700	96600	96600	96600	96600	0
208	20250214	155000	64266143700	96600	96600	96600	96600	0
209	20250214	154900	64266143700	96600	96600	96600	96600	0
210	20250214	154800	64266143700	96600	96600	96600	96600	0
211	20250214	154700	64266143700	96600	96600	96600	96600	0
212	20250214	154600	64266143700	96600	96600	96600	96600	22313
213	20250214	154500	64266143700	96600	96600	96600	96600	0
214	20250214	154400	64266143700	96600	96600	96600	96600	0
215	20250214	154300	64266143700	96600	96600	96600	96600	0
216	20250214	154200	64266143700	96600	96600	96600	96600	0
217	20250214	154100	64266143700	96600	96600	96600	96600	0
218	20250214	154000	64266143700	96600	96600	96600	96600	0
219	20250214	153900	64266143700	96600	96600	96600	96600	0
220	20250214	153800	64266143700	96600	96600	96600	96600	0
221	20250214	153700	64266143700	96600	96600	96600	96600	0
222	20250214	153600	64266143700	96600	96600	96600	96600	0
223	20250214	153500	64266143700	96600	96600	96600	96600	0
224	20250214	153400	64266143700	96600	96600	96600	96600	0
225	20250214	153300	64266143700	96600	96600	96600	96600	0
226	20250214	153200	64266143700	96600	96600	96600	96600	0
227	20250214	153100	64266143700	96600	96600	96600	96600	0
228	20250214	153000	64266143700	96600	96600	96600	96600	22313
229	20250214	152900	62110707900	96400	96400	96400	96400	0
230	20250214	152800	62110707900	96400	96400	96400	96400	0
231	20250214	152700	62110707900	96400	96400	96400	96400	0
232	20250214	152600	62110707900	96400	96400	96400	96400	0
233	20250214	152500	62110707900	96400	96400	96400	96400	0
234	20250214	152400	62110707900	96400	96400	96400	96400	0
235	20250214	152300	62110707900	96400	96400	96400	96400	0
236	20250214	152200	62110707900	96400	96400	96400	96400	0
237	20250214	152100	62110707900	96400	96400	96400	96400	0
238	20250214	152000	62110707900	96400	96400	96400	96400	0
239	20250214	151900	62110707900	96400	96600	96600	96400	734
240	20250214	151800	62039846300	96600	96700	96700	96500	1148
241	20250214	151700	61928921400	96600	96700	96800	96600	1726
242	20250214	151600	61762026400	96600	96700	96800	96600	1903
243	20250214	151500	61578018100	96600	96400	96700	96400	2320
244	20250214	151400	61354201000	96400	96700	96700	96400	2477
245	20250214	151300	61115120500	96600	96500	96700	96500	1216
246	20250214	151200	60997640800	96500	96700	96700	96500	1287
247	20250214	151100	60873317700	96600	96800	96800	96600	1324
248	20250214	151000	60745295400	96800	96700	96800	96700	2544
249	20250214	150900	60499123700	96700	96800	96800	96700	1479
250	20250214	150800	60355998800	96800	96800	96800	96700	852
251	20250214	150700	60273530400	96800	96800	96800	96700	2039
252	20250214	150600	60076231200	96800	96700	96800	96600	946
253	20250214	150500	59984713200	96600	96700	96800	96600	3535
254	20250214	150400	59642902000	96700	96600	96800	96500	1983
255	20250214	150300	59451110600	96500	96500	96600	96500	1506
256	20250214	150200	59305644900	96600	96500	96600	96500	565
257	20250214	150100	59251073300	96500	96500	96600	96500	1054
258	20250214	150000	59149266800	96500	96600	96700	96500	2004
259	20250214	145900	58955575500	96700	96600	96700	96500	1252
260	20250214	145800	58834564400	96600	96800	96800	96400	3476
261	20250214	145700	58498537700	96800	96800	96800	96700	1159
262	20250214	145600	58386352100	96800	96800	96800	96700	965
263	20250214	145500	58292946400	96800	96700	96800	96700	966
264	20250214	145400	58199445800	96800	96800	96900	96600	2203
265	20250214	145300	57986211200	96900	96900	96900	96800	1149
266	20250214	145200	57874882200	96900	96700	96900	96600	1241
267	20250214	145100	57754826700	96700	96500	96700	96500	1354
268	20250214	145000	57623922400	96600	96500	96700	96400	1965
269	20250214	144900	57434131600	96500	96500	96500	96400	820
270	20250214	144800	57355010300	96500	96500	96500	96400	433
271	20250214	144700	57313230400	96600	96400	96600	96200	1630
272	20250214	144600	57156006400	96400	96300	96500	96100	2091
273	20250214	144500	56954766200	96300	96600	96600	96200	4625
274	20250214	144400	56509498500	96600	96500	96600	96500	654
275	20250214	144300	56446328500	96600	96600	96600	96500	803
276	20250214	144200	56368775700	96600	96500	96600	96400	795
277	20250214	144100	56292000700	96500	96500	96500	96400	838
278	20250214	144000	56211140900	96400	96400	96500	96400	731
279	20250214	143900	56140610200	96400	96600	96600	96400	1181
280	20250214	143800	56026642600	96500	96500	96700	96500	923
281	20250214	143700	55937486400	96500	96600	96600	96500	742
282	20250214	143600	55865819100	96600	96700	96700	96500	790
283	20250214	143500	55789512100	96600	96600	96700	96400	509
284	20250214	143400	55740348100	96600	96700	96700	96400	862
285	20250214	143300	55657089900	96600	96400	96700	96300	1454
286	20250214	143200	55516754500	96400	96500	96700	95900	13716
287	20250214	143100	54199092100	96500	96600	96700	96500	942
288	20250214	143000	54108078100	96600	96600	96600	96400	422
289	20250214	142900	54067319800	96600	96500	96700	96400	1285
290	20250214	142800	53943227800	96600	96600	96600	96500	727
291	20250214	142700	53873007100	96600	96600	96600	96500	770
292	20250214	142600	53798639800	96500	96400	96600	96400	1034
293	20250214	142500	53698804800	96500	96800	96800	96400	2069
294	20250214	142400	53498776300	96700	96700	96800	96700	834
295	20250214	142300	53418068000	96700	96600	96700	96500	1410
296	20250214	142200	53281758000	96600	96600	96600	96500	831
297	20250214	142100	53201487400	96600	96500	96600	96500	1161
298	20250214	142000	53089346400	96600	96600	96600	96500	693
299	20250214	141900	53022422800	96600	96500	96600	96400	528
300	20250214	141800	52971467500	96500	96600	96600	96400	1141
301	20250214	141700	52861376100	96600	96500	96600	96400	1033
302	20250214	141600	52761651600	96500	96500	96500	96400	674
303	20250214	141500	52696621400	96500	96500	96500	96400	807
304	20250214	141400	52618755500	96500	96500	96500	96400	680
305	20250214	141300	52553143100	96500	96500	96500	96400	921
306	20250214	141200	52464307600	96500	96400	96500	96400	548
307	20250214	141100	52411437600	96400	96500	96600	96400	888
308	20250214	141000	52325716300	96500	96400	96600	96400	418
309	20250214	140900	52285367500	96500	96500	96600	96300	1025
310	20250214	140800	52186443200	96500	96500	96600	96400	670
311	20250214	140700	52121777600	96500	96500	96600	96400	742
312	20250214	140600	52050167500	96600	96500	96600	96400	675
313	20250214	140500	51985041400	96400	96400	96700	96400	796
314	20250214	140400	51908205300	96500	96600	96600	96400	797
315	20250214	140300	51831274100	96500	96700	96700	96500	854
316	20250214	140200	51748754800	96700	96600	96700	96500	772
317	20250214	140100	51674114800	96600	96500	96600	96500	784
318	20250214	140000	51598387200	96500	96700	96700	96500	572
319	20250214	135900	51543139100	96600	96500	96700	96500	1076
320	20250214	135800	51439189300	96600	96700	96700	96500	673
321	20250214	135700	51374196700	96700	96500	96700	96500	612
322	20250214	135600	51315072700	96600	96500	96600	96400	741
323	20250214	135500	51243516800	96500	96500	96500	96400	715
324	20250214	135400	51174542200	96500	96500	96500	96400	874
325	20250214	135300	51090256500	96500	96400	96500	96400	503
326	20250214	135200	51041722400	96400	96500	96500	96300	1193
327	20250214	135100	50926693800	96500	96500	96500	96300	986
328	20250214	135000	50831622200	96500	96500	96600	96400	550
329	20250214	134900	50778558300	96500	96500	96600	96400	786
330	20250214	134800	50702701500	96500	96300	96500	96300	560
331	20250214	134700	50648702500	96400	96500	96600	96300	1062
332	20250214	134600	50546295300	96500	96500	96600	96400	684
333	20250214	134500	50480286000	96500	96500	96600	96400	1114
334	20250214	134400	50372757300	96600	96600	96700	96500	549
335	20250214	134300	50319729000	96600	96500	96700	96500	640
336	20250214	134200	50257853800	96500	96500	96600	96500	489
337	20250214	134100	50210627400	96600	96600	96600	96500	600
338	20250214	134000	50152685800	96500	96600	96600	96500	558
339	20250214	133900	50098800300	96600	96500	96600	96500	581
340	20250214	133800	50042686500	96600	96600	96700	96600	561
341	20250214	133700	49988469600	96600	96500	96700	96500	500
342	20250214	133600	49940151000	96500	96600	96600	96500	667
343	20250214	133500	49875729000	96600	96700	96800	96400	1982
344	20250214	133400	49684166500	96700	96500	96700	96500	1263
345	20250214	133300	49562175000	96600	96600	96700	96500	1952
346	20250214	133200	49373587400	96600	96500	96600	96500	729
347	20250214	133100	49303204300	96400	96500	96500	96400	573
348	20250214	133000	49247922700	96400	96500	96500	96400	701
349	20250214	132900	49180295400	96500	96400	96500	96300	547
350	20250214	132800	49127525000	96500	96300	96500	96300	772
351	20250214	132700	49053138300	96300	96600	96700	95800	6179
352	20250214	132600	48459162500	96600	96600	96700	96600	978
353	20250214	132500	48364645400	96700	96700	96800	96600	453
354	20250214	132400	48320845300	96700	96600	96700	96500	362
355	20250214	132300	48285850200	96500	96500	96600	96400	1150
356	20250214	132200	48174902600	96400	96900	96900	96400	2753
357	20250214	132100	47908740100	96800	96900	96900	96800	403
358	20250214	132000	47869701100	96900	96700	96900	96600	2910
359	20250214	131900	47588232900	96700	96600	96700	96500	347
360	20250214	131800	47554713900	96600	96500	96600	96500	591
361	20250214	131700	47497644300	96500	96500	96600	96500	798
362	20250214	131600	47420580000	96600	96700	96700	96500	791
363	20250214	131500	47344187900	96600	97000	97000	96500	1394
364	20250214	131400	47209281300	96900	97000	97000	96900	1155
365	20250214	131300	47097284100	97000	97300	97400	96900	5005
366	20250214	131200	46610670400	97400	97400	97400	97300	1046
367	20250214	131100	46508809800	97400	97400	97400	97300	1457
368	20250214	131000	46366905500	97400	97300	97400	97200	2152
369	20250214	130900	46157463400	97200	97100	97300	97000	3742
370	20250214	130800	45793933500	97000	96800	97100	96700	5089
371	20250214	130700	45300454400	96800	96700	96800	96700	923
372	20250214	130600	45211120600	96800	96700	96800	96700	859
373	20250214	130500	45127982000	96800	96800	96800	96700	676
374	20250214	130400	45062551500	96800	96700	96800	96600	1086
375	20250214	130300	44957523300	96700	96600	96700	96500	946
376	20250214	130200	44866130500	96600	96600	96700	96500	993
377	20250214	130100	44770219100	96700	96500	96700	96500	1203
378	20250214	130000	44654032400	96600	96600	96700	96500	1309
379	20250214	125900	44527594400	96600	96500	96600	96400	955
380	20250214	125800	44435402900	96500	96400	96500	96300	1317
381	20250214	125700	44308397000	96400	96300	96400	96300	1103
382	20250214	125600	44202134300	96300	96500	96500	96300	1548
383	20250214	125500	44052919500	96500	96500	96600	96400	717
384	20250214	125400	43983746900	96500	96400	96500	96400	1828
385	20250214	125300	43807452300	96400	96400	96400	96300	247
386	20250214	125200	43783652300	96300	96200	96400	96100	2558
387	20250214	125100	43537411800	96200	96100	96200	96100	661
388	20250214	125000	43473846500	96100	96200	96200	96100	1390
389	20250214	124900	43340229500	96100	96400	96500	96100	2000
390	20250214	124800	43147630800	96400	96500	96500	96400	883
391	20250214	124700	43062478200	96500	96500	96600	96400	993
392	20250214	124600	42966668600	96500	96600	96600	96500	376
393	20250214	124500	42930362600	96600	96600	96600	96500	417
394	20250214	124400	42890089900	96600	96500	96600	96500	477
395	20250214	124300	42844033000	96500	96500	96600	96500	352
396	20250214	124200	42810053300	96500	96700	96700	96500	532
397	20250214	124100	42758658700	96700	96700	96700	96600	542
398	20250214	124000	42706262600	96700	96700	96700	96600	244
399	20250214	123900	42682675300	96600	96800	96800	96600	1012
400	20250214	123800	42584806900	96800	96600	96800	96600	1803
401	20250214	123700	42410453700	96600	96600	96700	96600	308
402	20250214	123600	42380678200	96600	96700	96700	96600	372
403	20250214	123500	42344716100	96700	96700	96700	96600	478
404	20250214	123400	42298507400	96700	96700	96700	96600	493
405	20250214	123300	42250857700	96700	96700	96700	96600	451
406	20250214	123200	42207271000	96700	96600	96700	96600	487
407	20250214	123100	42160183300	96700	96700	96700	96600	674
408	20250214	123000	42095053300	96600	96700	96700	96600	355
409	20250214	122900	42060736300	96700	96700	96700	96600	384
410	20250214	122800	42023612800	96600	96600	96700	96600	402
411	20250214	122700	41984752200	96600	96500	96700	96500	1012
412	20250214	122600	41886993200	96500	96500	96600	96500	394
413	20250214	122500	41848953900	96600	96700	96700	96500	1364
414	20250214	122400	41717159700	96600	96800	96800	96600	1064
415	20250214	122300	41614289800	96800	96800	96800	96700	196
416	20250214	122200	41595322400	96800	96700	96800	96700	563
417	20250214	122100	41540836900	96700	96800	96800	96700	407
418	20250214	122000	41501464000	96800	96800	96800	96700	415
419	20250214	121900	41461307500	96700	96700	96800	96700	495
420	20250214	121800	41413404200	96800	96700	96800	96700	664
421	20250214	121700	41349172300	96700	96800	96800	96700	388
422	20250214	121600	41311637900	96800	96800	96800	96700	482
423	20250214	121500	41264985300	96800	96800	96800	96700	440
424	20250214	121400	41222418300	96700	96800	96800	96700	462
425	20250214	121300	41177721000	96800	96700	96800	96700	421
426	20250214	121200	41136976800	96700	96800	96800	96700	1325
427	20250214	121100	41008779500	96800	96900	97000	96700	816
428	20250214	121000	40929779100	96900	97100	97100	96900	1000
429	20250214	120900	40832797200	97000	97100	97200	97000	2315
430	20250214	120800	40608006800	97200	97200	97200	97100	450
431	20250214	120700	40564280600	97200	97200	97200	97100	179
432	20250214	120600	40546886000	97200	97100	97200	97100	1064
433	20250214	120500	40443478500	97200	97300	97300	97100	276
434	20250214	120400	40416638000	97100	97200	97300	97100	548
435	20250214	120300	40363357900	97300	97300	97400	97200	711
436	20250214	120200	40294201500	97300	97500	97500	97200	3648
437	20250214	120100	39938949800	97500	97500	97500	97400	546
438	20250214	120000	39885742200	97500	97500	97500	97400	490
439	20250214	115900	39837972700	97400	97500	97500	97400	547
440	20250214	115800	39784648100	97500	97500	97500	97400	561
441	20250214	115700	39729962500	97500	97300	97500	97300	740
442	20250214	115600	39657850000	97300	97400	97400	97300	1760
443	20250214	115500	39486438600	97400	97200	97400	97200	2492
444	20250214	115400	39243958100	97300	97100	97300	97100	670
445	20250214	115300	39178806800	97200	97100	97200	97100	1333
446	20250214	115200	39049253400	97200	97200	97200	97100	289
447	20250214	115100	39021169100	97200	97100	97200	97000	1013
448	20250214	115000	38922796600	97200	97100	97200	97100	628
449	20250214	114900	38861762700	97100	97100	97200	97100	195
450	20250214	114800	38842813200	97200	97200	97200	97100	491
451	20250214	114700	38795100000	97200	97100	97200	97100	544
452	20250214	114600	38742265300	97000	97100	97100	97000	620
453	20250214	114500	38682080200	97100	97000	97100	96900	713
454	20250214	114400	38612909400	97000	96900	97000	96800	634
455	20250214	114300	38551455800	96900	96900	97000	96800	873
456	20250214	114200	38466875100	96900	96900	96900	96800	323
457	20250214	114100	38435579900	96800	96900	96900	96800	158
458	20250214	114000	38420273900	96900	97100	97100	96800	2420
459	20250214	113900	38185555100	97100	97100	97200	97000	1941
460	20250214	113800	37996989300	97100	97100	97100	97000	307
461	20250214	113700	37967185700	97000	97100	97100	97000	942
462	20250214	113600	37875752500	97100	97100	97100	97000	457
463	20250214	113500	37831392400	97100	97100	97100	97000	304
464	20250214	113400	37801889300	97100	97100	97100	97000	679
465	20250214	113300	37735970400	97100	97000	97100	96900	1535
466	20250214	113200	37587060800	96900	96900	97000	96800	727
467	20250214	113100	37516625600	96800	96900	96900	96800	280
468	20250214	113000	37489508400	96900	96700	96900	96700	1083
469	20250214	112900	37384610500	96800	96800	96800	96700	246
470	20250214	112800	37360805900	96800	96800	96800	96600	920
471	20250214	112700	37271811700	96700	97100	97100	96700	4204
472	20250214	112600	36864560600	97100	97300	97300	97000	4716
473	20250214	112500	36406542400	97300	97200	97300	97200	426
474	20250214	112400	36365112200	97300	97300	97300	97200	821
475	20250214	112300	36285256000	97200	97300	97300	97200	322
476	20250214	112200	36253932600	97300	97200	97300	97100	1418
477	20250214	112100	36116071800	97200	97200	97200	97100	669
478	20250214	112000	36051059500	97200	97200	97200	97100	692
479	20250214	111900	35983823100	97200	97200	97200	97100	532
480	20250214	111800	35932122400	97100	97100	97200	97000	701
481	20250214	111700	35864017000	97100	97000	97100	97000	2235
482	20250214	111600	35647105400	97000	96900	97000	96800	1047
483	20250214	111500	35545644200	96800	96900	96900	96800	819
484	20250214	111400	35466323500	96900	96700	97000	96700	5581
485	20250214	111300	34925817100	96700	96500	96900	96400	4479
486	20250214	111200	34492840900	96500	96500	96600	96400	701
487	20250214	111100	34425196200	96500	96500	96500	96400	836
488	20250214	111000	34344535900	96500	96400	96500	96300	506
489	20250214	110900	34295729000	96500	96300	96500	96300	473
490	20250214	110800	34250116900	96500	96400	96800	96300	3441
491	20250214	110700	33917915800	96300	96500	96500	96300	1539
492	20250214	110600	33769625300	96500	96400	96500	96400	432
493	20250214	110500	33727946600	96500	96700	96700	96400	1353
494	20250214	110400	33597351100	96700	96800	96800	96600	889
495	20250214	110300	33511399200	96700	96700	96800	96600	790
496	20250214	110200	33434978200	96800	96700	96900	96700	753
497	20250214	110100	33362089000	96700	96700	96900	96700	1052
498	20250214	110000	33260265400	96700	97100	97100	96700	2269
499	20250214	105900	33040474800	97100	97000	97100	96900	1120
500	20250214	105800	32931815800	97000	96800	97000	96800	798
501	20250214	105700	32854504100	96800	96900	96900	96800	635
502	20250214	105600	32792990000	96900	96900	96900	96800	733
503	20250214	105500	32721987900	96900	96800	96900	96700	761
504	20250214	105400	32648277000	96800	96800	96900	96700	614
505	20250214	105300	32588829100	96800	96800	96900	96700	637
506	20250214	105200	32527143400	96900	96900	96900	96700	1196
507	20250214	105100	32411339300	96700	97100	97200	96700	2636
508	20250214	105000	32155887900	97200	97200	97200	97100	1209
509	20250214	104900	32038443300	97100	97200	97200	97100	543
510	20250214	104800	31985674500	97200	97200	97300	97000	1169
511	20250214	104700	31872102000	97300	97500	97500	97000	3640
512	20250214	104600	31518042600	97400	97600	97700	97400	3125
513	20250214	104500	31213091600	97600	97300	97600	97200	6382
514	20250214	104400	30591211500	97300	97000	97300	96900	8613
515	20250214	104300	29755092100	96900	96900	97000	96900	2696
516	20250214	104200	29493629000	97000	96900	97000	96800	2517
517	20250214	104100	29249813200	96800	96700	96900	96700	2877
518	20250214	104000	28971411200	96700	96700	96700	96600	429
519	20250214	103900	28929948900	96700	96700	96700	96600	770
520	20250214	103800	28855515300	96600	96800	96800	96600	815
521	20250214	103700	28776693700	96700	96800	96800	96700	772
522	20250214	103600	28701999800	96800	96700	96800	96700	543
523	20250214	103500	28649447300	96800	96800	96800	96700	386
524	20250214	103400	28612091300	96800	96800	96900	96700	3328
525	20250214	103300	28289767400	96800	96800	96800	96600	1904
526	20250214	103200	28105543000	96800	96700	96800	96600	2514
527	20250214	103100	27862411700	96700	96600	96700	96600	918
528	20250214	103000	27773685600	96600	96500	96700	96500	2712
529	20250214	102900	27511629800	96500	96400	96600	96300	2551
530	20250214	102800	27265530200	96400	96300	96400	96200	739
531	20250214	102700	27194358400	96300	96300	96300	96100	719
532	20250214	102600	27125135000	96300	96300	96300	96100	1789
533	20250214	102500	26952975200	96300	96300	96300	96100	904
534	20250214	102400	26865995800	96300	96100	96300	96100	794
535	20250214	102300	26789629100	96100	96100	96300	96000	2235
536	20250214	102200	26574800000	96100	95900	96100	95900	421
537	20250214	102100	26534397800	96000	96000	96000	95900	484
538	20250214	102000	26487943900	95900	96000	96100	95900	1344
539	20250214	101900	26358961900	96100	96100	96100	96000	734
540	20250214	101800	26288443000	96100	96100	96100	96000	912
541	20250214	101700	26200843700	96000	96000	96100	95900	1363
542	20250214	101600	26069981100	96000	95900	96100	95800	986
543	20250214	101500	25975341100	95800	95900	96000	95600	1271
544	20250214	101400	25853482100	95900	96000	96000	95700	2470
545	20250214	101300	25616788300	96000	95900	96000	95700	1582
546	20250214	101200	25465129900	95800	96000	96000	95800	1046
547	20250214	101100	25364843300	96000	96500	96500	95900	3302
548	20250214	101000	25047030900	96500	96400	96600	96400	1356
549	20250214	100900	24916213200	96500	96700	96700	96400	1740
550	20250214	100800	24748297700	96700	96800	96800	96500	2273
551	20250214	100700	24528632600	96800	96700	96800	96600	2748
552	20250214	100600	24262873900	96700	96600	96700	96500	1857
553	20250214	100500	24083429600	96500	96500	96600	96300	1794
554	20250214	100400	23910347800	96400	96300	96500	96100	1751
555	20250214	100300	23741765600	96300	95800	96300	95600	4264
556	20250214	100200	23332427400	95800	96000	96000	95600	1442
557	20250214	100100	23194330000	96000	96500	96700	95900	4032
558	20250214	100000	22805944400	96600	97000	97000	96600	2517
559	20250214	095900	22562516200	97000	97000	97000	96800	2672
560	20250214	095800	22303569400	97000	96900	97000	96800	4201
561	20250214	095700	21896397500	96900	96800	96900	96700	3114
562	20250214	095600	21594769300	96800	96800	96900	96600	2235
563	20250214	095500	21378477100	96800	96700	96800	96500	3751
564	20250214	095400	21015925300	96600	96500	96800	96500	2259
565	20250214	095300	20797567400	96500	96400	96600	96300	3870
566	20250214	095200	20424179600	96400	95900	96600	95800	32225
567	20250214	095100	17327976000	95900	95900	96000	95800	3645
568	20250214	095000	16978445400	95800	95800	95900	95800	481
569	20250214	094900	16932352400	95800	95900	95900	95700	2204
570	20250214	094800	16721156900	95900	95800	95900	95800	2733
571	20250214	094700	16459238300	95800	95700	95800	95500	1446
572	20250214	094600	16320891900	95700	95700	95900	95600	2007
573	20250214	094500	16128780800	95700	95800	95800	95700	1682
574	20250214	094400	15967660000	95900	95500	95900	95500	3675
575	20250214	094300	15615801600	95600	95700	95800	95400	1623
576	20250214	094200	15460560700	95800	95500	95800	95400	1597
577	20250214	094100	15307840700	95500	95300	95600	95300	1556
578	20250214	094000	15159241300	95400	95500	95600	95200	3564
579	20250214	093900	14819106500	95400	95400	95500	95400	1832
580	20250214	093800	14644266700	95400	95800	95900	95300	2005
581	20250214	093700	14452790300	95800	95900	96000	95700	1771
582	20250214	093600	14283087300	96000	95700	96000	95600	12659
583	20250214	093500	13069809400	95700	95300	95700	95200	3943
584	20250214	093400	12693312000	95300	95100	95300	95000	1806
585	20250214	093300	12521317000	95200	95200	95200	94900	696
586	20250214	093200	12455133800	95100	94900	95200	94800	2284
587	20250214	093100	12238108800	94900	95000	95000	94800	925
588	20250214	093000	12150311000	95000	95300	95400	94900	1883
589	20250214	092900	11971160700	95300	95200	95300	95000	1424
590	20250214	092800	11835538100	95200	95200	95200	95000	1310
591	20250214	092700	11710885200	95200	95000	95200	94900	2102
592	20250214	092600	11511128600	95000	95400	95400	94800	2036
593	20250214	092500	11317510500	95400	95500	95500	95000	2486
594	20250214	092400	11080512200	95500	95700	95700	95300	2176
595	20250214	092300	10872557900	95600	95600	95700	95500	1348
596	20250214	092200	10743619400	95600	95800	95800	95500	2708
597	20250214	092100	10484591200	95800	95400	95800	95400	7128
598	20250214	092000	9803181200	95400	95300	95500	95100	3982
599	20250214	091900	9423499200	95200	95200	95300	95100	1066
600	20250214	091800	9322014600	95100	95100	95200	95000	1715
601	20250214	091700	9158937800	95100	95200	95600	95000	11813
602	20250214	091600	8032251900	95200	94700	95200	94600	8846
603	20250214	091500	7191316900	94600	95000	95000	94600	2898
604	20250214	091400	6916434600	95000	94800	95000	94800	2709
605	20250214	091300	6659492600	94800	94700	95000	94500	5317
606	20250214	091200	6155386400	94700	94800	94800	94500	627
607	20250214	091100	6096046100	94800	94300	94900	94300	2247
608	20250214	091000	5883664000	94300	94200	94400	94100	1384
609	20250214	090900	5753213800	94300	94300	94400	94100	2106
610	20250214	090800	5554610000	94200	94300	94500	94200	1673
611	20250214	090700	5396745500	94300	94700	94800	94300	1831
612	20250214	090600	5223662200	94500	95200	95300	94500	4078
613	20250214	090500	4836122700	95200	94900	95400	94700	6822
614	20250214	090400	4187489500	94900	94300	95000	94200	5895
615	20250214	090300	3629244800	94200	93500	94300	93500	8966
616	20250214	090200	2787154000	93700	93500	93800	93200	8976
617	20250214	090100	1946568100	93300	92300	93700	92200	7156
618	20250214	090000	1279232600	92300	91900	93500	91500	13837