KissMeData/065350/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194500	18224446700	91400	91400	91400	91400	3923
3	20250211	194400	18224446700	91400	91400	91400	91400	0
4	20250211	194300	18224446700	91400	91400	91400	91400	0
5	20250211	194200	18224446700	91400	91400	91400	91400	0
6	20250211	194100	18224446700	91400	91400	91400	91400	0
7	20250211	194000	18224446700	91400	91400	91400	91400	0
8	20250211	193900	18224446700	91400	91400	91400	91400	0
9	20250211	193800	18224446700	91400	91400	91400	91400	0
10	20250211	193700	18224446700	91400	91400	91400	91400	0
11	20250211	193600	18224446700	91400	91400	91400	91400	0
12	20250211	193500	18224446700	91400	91400	91400	91400	0
13	20250211	193400	18224446700	91400	91400	91400	91400	0
14	20250211	193300	18224446700	91400	91400	91400	91400	0
15	20250211	193200	18224446700	91400	91400	91400	91400	0
16	20250211	193100	18224446700	91400	91400	91400	91400	0
17	20250211	193000	18224446700	91400	91400	91400	91400	0
18	20250211	192900	18224446700	91400	91400	91400	91400	0
19	20250211	192800	18224446700	91400	91400	91400	91400	0
20	20250211	192700	18224446700	91400	91400	91400	91400	0
21	20250211	192600	18224446700	91400	91400	91400	91400	0
22	20250211	192500	18224446700	91400	91400	91400	91400	0
23	20250211	192400	18224446700	91400	91400	91400	91400	0
24	20250211	192300	18224446700	91400	91400	91400	91400	0
25	20250211	192200	18224446700	91400	91400	91400	91400	0
26	20250211	192100	18224446700	91400	91400	91400	91400	0
27	20250211	192000	18224446700	91400	91400	91400	91400	0
28	20250211	191900	18224446700	91400	91400	91400	91400	0
29	20250211	191800	18224446700	91400	91400	91400	91400	0
30	20250211	191700	18224446700	91400	91400	91400	91400	0
31	20250211	191600	18224446700	91400	91400	91400	91400	0
32	20250211	191500	18224446700	91400	91400	91400	91400	3923
33	20250211	191400	18224446700	91400	91400	91400	91400	0
34	20250211	191300	18224446700	91400	91400	91400	91400	0
35	20250211	191200	18224446700	91400	91400	91400	91400	0
36	20250211	191100	18224446700	91400	91400	91400	91400	0
37	20250211	191000	18224446700	91400	91400	91400	91400	0
38	20250211	190900	18224446700	91400	91400	91400	91400	0
39	20250211	190800	18224446700	91400	91400	91400	91400	0
40	20250211	190700	18224446700	91400	91400	91400	91400	0
41	20250211	190600	18224446700	91400	91400	91400	91400	0
42	20250211	190500	18224446700	91400	91400	91400	91400	0
43	20250211	190400	18224446700	91400	91400	91400	91400	0
44	20250211	190300	18224446700	91400	91400	91400	91400	0
45	20250211	190200	18224446700	91400	91400	91400	91400	0
46	20250211	190100	18224446700	91400	91400	91400	91400	0
47	20250211	190000	18224446700	91400	91400	91400	91400	0
48	20250211	185900	18224446700	91400	91400	91400	91400	0
49	20250211	185800	18224446700	91400	91400	91400	91400	0
50	20250211	185700	18224446700	91400	91400	91400	91400	0
51	20250211	185600	18224446700	91400	91400	91400	91400	0
52	20250211	185500	18224446700	91400	91400	91400	91400	0
53	20250211	185400	18224446700	91400	91400	91400	91400	0
54	20250211	185300	18224446700	91400	91400	91400	91400	0
55	20250211	185200	18224446700	91400	91400	91400	91400	0
56	20250211	185100	18224446700	91400	91400	91400	91400	0
57	20250211	185000	18224446700	91400	91400	91400	91400	0
58	20250211	184900	18224446700	91400	91400	91400	91400	0
59	20250211	184800	18224446700	91400	91400	91400	91400	0
60	20250211	184700	18224446700	91400	91400	91400	91400	0
61	20250211	184600	18224446700	91400	91400	91400	91400	0
62	20250211	184500	18224446700	91400	91400	91400	91400	3923
63	20250211	184400	18224446700	91400	91400	91400	91400	0
64	20250211	184300	18224446700	91400	91400	91400	91400	0
65	20250211	184200	18224446700	91400	91400	91400	91400	0
66	20250211	184100	18224446700	91400	91400	91400	91400	0
67	20250211	184000	18224446700	91400	91400	91400	91400	0
68	20250211	183900	18224446700	91400	91400	91400	91400	0
69	20250211	183800	18224446700	91400	91400	91400	91400	0
70	20250211	183700	18224446700	91400	91400	91400	91400	0
71	20250211	183600	18224446700	91400	91400	91400	91400	0
72	20250211	183500	18224446700	91400	91400	91400	91400	0
73	20250211	183400	18224446700	91400	91400	91400	91400	0
74	20250211	183300	18224446700	91400	91400	91400	91400	0
75	20250211	183200	18224446700	91400	91400	91400	91400	0
76	20250211	183100	18224446700	91400	91400	91400	91400	0
77	20250211	183000	18224446700	91400	91400	91400	91400	0
78	20250211	182900	18224446700	91400	91400	91400	91400	0
79	20250211	182800	18224446700	91400	91400	91400	91400	0
80	20250211	182700	18224446700	91400	91400	91400	91400	0
81	20250211	182600	18224446700	91400	91400	91400	91400	0
82	20250211	182500	18224446700	91400	91400	91400	91400	0
83	20250211	182400	18224446700	91400	91400	91400	91400	0
84	20250211	182300	18224446700	91400	91400	91400	91400	0
85	20250211	182200	18224446700	91400	91400	91400	91400	0
86	20250211	182100	18224446700	91400	91400	91400	91400	0
87	20250211	182000	18224446700	91400	91400	91400	91400	0
88	20250211	181900	18224446700	91400	91400	91400	91400	0
89	20250211	181800	18224446700	91400	91400	91400	91400	0
90	20250211	181700	18224446700	91400	91400	91400	91400	0
91	20250211	181600	18224446700	91400	91400	91400	91400	0
92	20250211	181500	18224446700	91400	91400	91400	91400	3923
93	20250211	181400	18224446700	91400	91400	91400	91400	0
94	20250211	181300	18224446700	91400	91400	91400	91400	0
95	20250211	181200	18224446700	91400	91400	91400	91400	0
96	20250211	181100	18224446700	91400	91400	91400	91400	0
97	20250211	181000	18224446700	91400	91400	91400	91400	0
98	20250211	180900	18224446700	91400	91400	91400	91400	0
99	20250211	180800	18224446700	91400	91400	91400	91400	0
100	20250211	180700	18224446700	91400	91400	91400	91400	0
101	20250211	180600	18224446700	91400	91400	91400	91400	0
102	20250211	180500	18224446700	91400	91400	91400	91400	0
103	20250211	180400	18224446700	91400	91400	91400	91400	0
104	20250211	180300	18224446700	91400	91400	91400	91400	0
105	20250211	180200	18224446700	91400	91400	91400	91400	0
106	20250211	180100	18224446700	91400	91400	91400	91400	0
107	20250211	180000	18224446700	91400	91400	91400	91400	0
108	20250211	175900	18224446700	91400	91400	91400	91400	0
109	20250211	175800	18224446700	91400	91400	91400	91400	0
110	20250211	175700	18224446700	91400	91400	91400	91400	0
111	20250211	175600	18224446700	91400	91400	91400	91400	0
112	20250211	175500	18224446700	91400	91400	91400	91400	0
113	20250211	175400	18224446700	91400	91400	91400	91400	0
114	20250211	175300	18224446700	91400	91400	91400	91400	0
115	20250211	175200	18224446700	91400	91400	91400	91400	0
116	20250211	175100	18224446700	91400	91400	91400	91400	0
117	20250211	175000	18224446700	91400	91400	91400	91400	0
118	20250211	174900	18224446700	91400	91400	91400	91400	0
119	20250211	174800	18224446700	91400	91400	91400	91400	0
120	20250211	174700	18224446700	91400	91400	91400	91400	0
121	20250211	174600	18224446700	91400	91400	91400	91400	0
122	20250211	174500	18224446700	91400	91400	91400	91400	3923
123	20250211	174400	18224446700	91400	91400	91400	91400	0
124	20250211	174300	18224446700	91400	91400	91400	91400	0
125	20250211	174200	18224446700	91400	91400	91400	91400	0
126	20250211	174100	18224446700	91400	91400	91400	91400	0
127	20250211	174000	18224446700	91400	91400	91400	91400	0
128	20250211	173900	18224446700	91400	91400	91400	91400	0
129	20250211	173800	18224446700	91400	91400	91400	91400	0
130	20250211	173700	18224446700	91400	91400	91400	91400	0
131	20250211	173600	18224446700	91400	91400	91400	91400	0
132	20250211	173500	18224446700	91400	91400	91400	91400	0
133	20250211	173400	18224446700	91400	91400	91400	91400	0
134	20250211	173300	18224446700	91400	91400	91400	91400	0
135	20250211	173200	18224446700	91400	91400	91400	91400	0
136	20250211	173100	18224446700	91400	91400	91400	91400	0
137	20250211	173000	18224446700	91400	91400	91400	91400	0
138	20250211	172900	18224446700	91400	91400	91400	91400	0
139	20250211	172800	18224446700	91400	91400	91400	91400	0
140	20250211	172700	18224446700	91400	91400	91400	91400	0
141	20250211	172600	18224446700	91400	91400	91400	91400	0
142	20250211	172500	18224446700	91400	91400	91400	91400	0
143	20250211	172400	18224446700	91400	91400	91400	91400	0
144	20250211	172300	18224446700	91400	91400	91400	91400	0
145	20250211	172200	18224446700	91400	91400	91400	91400	0
146	20250211	172100	18224446700	91400	91400	91400	91400	0
147	20250211	172000	18224446700	91400	91400	91400	91400	0
148	20250211	171900	18224446700	91400	91400	91400	91400	0
149	20250211	171800	18224446700	91400	91400	91400	91400	0
150	20250211	171700	18224446700	91400	91400	91400	91400	0
151	20250211	171600	18224446700	91400	91400	91400	91400	0
152	20250211	171500	18224446700	91400	91400	91400	91400	3923
153	20250211	171400	18224446700	91400	91400	91400	91400	0
154	20250211	171300	18224446700	91400	91400	91400	91400	0
155	20250211	171200	18224446700	91400	91400	91400	91400	0
156	20250211	171100	18224446700	91400	91400	91400	91400	0
157	20250211	171000	18224446700	91400	91400	91400	91400	0
158	20250211	170900	18224446700	91400	91400	91400	91400	0
159	20250211	170800	18224446700	91400	91400	91400	91400	0
160	20250211	170700	18224446700	91400	91400	91400	91400	0
161	20250211	170600	18224446700	91400	91400	91400	91400	0
162	20250211	170500	18224446700	91400	91400	91400	91400	0
163	20250211	170400	18224446700	91400	91400	91400	91400	0
164	20250211	170300	18224446700	91400	91400	91400	91400	0
165	20250211	170200	18224446700	91400	91400	91400	91400	0
166	20250211	170100	18224446700	91400	91400	91400	91400	0
167	20250211	170000	18224446700	91400	91400	91400	91400	0
168	20250211	165900	18224446700	91400	91400	91400	91400	0
169	20250211	165800	18224446700	91400	91400	91400	91400	0
170	20250211	165700	18224446700	91400	91400	91400	91400	0
171	20250211	165600	18224446700	91400	91400	91400	91400	0
172	20250211	165500	18224446700	91400	91400	91400	91400	0
173	20250211	165400	18224446700	91400	91400	91400	91400	0
174	20250211	165300	18224446700	91400	91400	91400	91400	0
175	20250211	165200	18224446700	91400	91400	91400	91400	0
176	20250211	165100	18224446700	91400	91400	91400	91400	0
177	20250211	165000	18224446700	91400	91400	91400	91400	0
178	20250211	164900	18224446700	91400	91400	91400	91400	0
179	20250211	164800	18224446700	91400	91400	91400	91400	0
180	20250211	164700	18224446700	91400	91400	91400	91400	0
181	20250211	164600	18224446700	91400	91400	91400	91400	0
182	20250211	164500	18224446700	91400	91400	91400	91400	3923
183	20250211	164400	18224446700	91400	91400	91400	91400	0
184	20250211	164300	18224446700	91400	91400	91400	91400	0
185	20250211	164200	18224446700	91400	91400	91400	91400	0
186	20250211	164100	18224446700	91400	91400	91400	91400	0
187	20250211	164000	18224446700	91400	91400	91400	91400	0
188	20250211	163900	18224446700	91400	91400	91400	91400	0
189	20250211	163800	18224446700	91400	91400	91400	91400	0
190	20250211	163700	18224446700	91400	91400	91400	91400	0
191	20250211	163600	18224446700	91400	91400	91400	91400	0
192	20250211	163500	18224446700	91400	91400	91400	91400	0
193	20250211	163400	18224446700	91400	91400	91400	91400	0
194	20250211	163300	18224446700	91400	91400	91400	91400	0
195	20250211	163200	18224446700	91400	91400	91400	91400	0
196	20250211	163100	18224446700	91400	91400	91400	91400	0
197	20250211	163000	18224446700	91400	91400	91400	91400	0
198	20250211	162900	18224446700	91400	91400	91400	91400	0
199	20250211	162800	18224446700	91400	91400	91400	91400	0
200	20250211	162700	18224446700	91400	91400	91400	91400	0
201	20250211	162600	18224446700	91400	91400	91400	91400	0
202	20250211	162500	18224446700	91400	91400	91400	91400	0
203	20250211	162400	18224446700	91400	91400	91400	91400	0
204	20250211	162300	18224446700	91400	91400	91400	91400	0
205	20250211	162200	18224446700	91400	91400	91400	91400	0
206	20250211	162100	18224446700	91400	91400	91400	91400	0
207	20250211	162000	18224446700	91400	91400	91400	91400	0
208	20250211	161900	18224446700	91400	91400	91400	91400	0
209	20250211	161800	18224446700	91400	91400	91400	91400	0
210	20250211	161700	18224446700	91400	91400	91400	91400	0
211	20250211	161600	18224446700	91400	91400	91400	91400	0
212	20250211	161500	18224446700	91400	91400	91400	91400	3923
213	20250211	161400	18224446700	91400	91400	91400	91400	0
214	20250211	161300	18224446700	91400	91400	91400	91400	0
215	20250211	161200	18224446700	91400	91400	91400	91400	0
216	20250211	161100	18224446700	91400	91400	91400	91400	0
217	20250211	161000	18224446700	91400	91400	91400	91400	0
218	20250211	160900	18224446700	91400	91400	91400	91400	0
219	20250211	160800	18224446700	91400	91400	91400	91400	0
220	20250211	160700	18224446700	91400	91400	91400	91400	0
221	20250211	160600	18224446700	91400	91400	91400	91400	0
222	20250211	160500	18224446700	91400	91400	91400	91400	0
223	20250211	160400	18224446700	91400	91400	91400	91400	0
224	20250211	160300	18224446700	91400	91400	91400	91400	0
225	20250211	160200	18224446700	91400	91400	91400	91400	0
226	20250211	160100	18224446700	91400	91400	91400	91400	0
227	20250211	160000	18224446700	91400	91400	91400	91400	0
228	20250211	155900	18224446700	91400	91400	91400	91400	0
229	20250211	155800	18224446700	91400	91400	91400	91400	0
230	20250211	155700	18224446700	91400	91400	91400	91400	0
231	20250211	155600	18224446700	91400	91400	91400	91400	0
232	20250211	155500	18224446700	91400	91400	91400	91400	0
233	20250211	155400	18224446700	91400	91400	91400	91400	0
234	20250211	155300	18224446700	91400	91400	91400	91400	0
235	20250211	155200	18224446700	91400	91400	91400	91400	0
236	20250211	155100	18224446700	91400	91400	91400	91400	0
237	20250211	155000	18224446700	91400	91400	91400	91400	0
238	20250211	154900	18224446700	91400	91400	91400	91400	0
239	20250211	154800	18224446700	91400	91400	91400	91400	0
240	20250211	154700	18224446700	91400	91400	91400	91400	0
241	20250211	154600	18224446700	91400	91400	91400	91400	0
242	20250211	154500	18224446700	91400	91400	91400	91400	3923
243	20250211	154400	18224446700	91400	91400	91400	91400	0
244	20250211	154300	18224446700	91400	91400	91400	91400	0
245	20250211	154200	18224446700	91400	91400	91400	91400	0
246	20250211	154100	18224446700	91400	91400	91400	91400	0
247	20250211	154000	18224446700	91400	91400	91400	91400	0
248	20250211	153900	18224446700	91400	91400	91400	91400	0
249	20250211	153800	18224446700	91400	91400	91400	91400	0
250	20250211	153700	18224446700	91400	91400	91400	91400	0
251	20250211	153600	18224446700	91400	91400	91400	91400	0
252	20250211	153500	18224446700	91400	91400	91400	91400	0
253	20250211	153400	18224446700	91400	91400	91400	91400	0
254	20250211	153300	18224446700	91400	91400	91400	91400	0
255	20250211	153200	18224446700	91400	91400	91400	91400	0
256	20250211	153100	18224446700	91400	91400	91400	91400	0
257	20250211	153000	18224446700	91400	91400	91400	91400	3923
258	20250211	152900	17865884500	91200	91200	91200	91200	0
259	20250211	152800	17865884500	91200	91200	91200	91200	0
260	20250211	152700	17865884500	91200	91200	91200	91200	0
261	20250211	152600	17865884500	91200	91200	91200	91200	0
262	20250211	152500	17865884500	91200	91200	91200	91200	0
263	20250211	152400	17865884500	91200	91200	91200	91200	0
264	20250211	152300	17865884500	91200	91200	91200	91200	0
265	20250211	152200	17865884500	91200	91200	91200	91200	0
266	20250211	152100	17865884500	91200	91200	91200	91200	0
267	20250211	152000	17865884500	91200	91200	91200	91200	0
268	20250211	151900	17865884500	91200	91400	91500	91200	2289
269	20250211	151800	17656899800	91400	91400	91600	91400	361
270	20250211	151700	17623896600	91400	91600	91700	91400	867
271	20250211	151600	17544540800	91600	91700	91800	91600	445
272	20250211	151500	17503747900	91600	91700	91700	91600	96
273	20250211	151400	17494950200	91700	91600	91800	91600	210
274	20250211	151300	17475708800	91800	91700	91800	91600	313
275	20250211	151200	17447024500	91700	91500	91800	91500	1080
276	20250211	151100	17348067000	91500	91600	91600	91500	46
277	20250211	151000	17343854900	91600	91600	91700	91600	278
278	20250211	150900	17318388300	91700	91700	91700	91600	104
279	20250211	150800	17308855400	91700	91700	91800	91700	138
280	20250211	150700	17296192400	91700	91700	91800	91700	262
281	20250211	150600	17272166100	91600	91500	91700	91500	914
282	20250211	150500	17188482200	91500	91500	91600	91400	481
283	20250211	150400	17144480200	91500	91600	91600	91400	324
284	20250211	150300	17114831300	91500	91500	91600	91500	275
285	20250211	150200	17089666300	91500	91600	91600	91500	311
286	20250211	150100	17061194300	91600	91600	91600	91500	162
287	20250211	150000	17046357600	91600	91500	91600	91500	204
288	20250211	145900	17027689700	91600	91500	91600	91500	186
289	20250211	145800	17010652400	91600	91500	91600	91500	575
290	20250211	145700	16957992900	91500	91500	91500	91400	519
291	20250211	145600	16910504600	91400	91400	91500	91400	1163
292	20250211	145500	16804195700	91500	91600	91600	91400	476
293	20250211	145400	16760640900	91500	91400	91500	91400	283
294	20250211	145300	16734753000	91500	91500	91500	91400	719
295	20250211	145200	16669015500	91500	91600	91600	91400	1140
296	20250211	145100	16564701600	91600	91700	91700	91600	493
297	20250211	145000	16519535000	91700	91600	91700	91500	94
298	20250211	144900	16510923000	91600	91600	91700	91600	312
299	20250211	144800	16482343400	91700	91600	91700	91600	112
300	20250211	144700	16472076100	91600	91600	91700	91600	116
301	20250211	144600	16461447700	91600	91500	91600	91500	539
302	20250211	144500	16412108400	91600	91600	91600	91500	184
303	20250211	144400	16395271000	91600	91500	91600	91500	121
304	20250211	144300	16384193400	91600	91600	91600	91500	282
305	20250211	144200	16358369400	91600	91600	91600	91500	48
306	20250211	144100	16353972800	91600	91800	91800	91500	1069
307	20250211	144000	16256046300	91700	91800	91800	91700	277
308	20250211	143900	16230640100	91700	91700	91800	91700	109
309	20250211	143800	16220639200	91700	91800	91800	91700	59
310	20250211	143700	16215225300	91700	91700	91800	91700	280
311	20250211	143600	16189547200	91700	91800	91800	91700	59
312	20250211	143500	16184132300	91800	91800	91800	91700	24
313	20250211	143400	16181929400	91800	91700	91800	91700	36
314	20250211	143300	16178627300	91700	91700	91800	91700	209
315	20250211	143200	16159460700	91700	91700	91700	91700	2
316	20250211	143100	16159277300	91700	91800	91900	91700	265
317	20250211	143000	16134951600	91800	91800	91900	91700	148
318	20250211	142900	16121366100	91800	91700	91800	91700	203
319	20250211	142800	16102741600	91700	91800	91800	91700	250
320	20250211	142700	16079795400	91900	91800	92000	91800	207
321	20250211	142600	16060787400	91800	92100	92100	91800	1287
322	20250211	142500	15942407000	92100	92100	92100	92000	27
323	20250211	142400	15939922700	92200	92100	92200	92100	70
324	20250211	142300	15933475500	92100	92100	92100	92000	17
325	20250211	142200	15931910200	92100	92100	92100	92100	79
326	20250211	142100	15924634300	92100	92000	92100	92000	133
327	20250211	142000	15912391600	92100	92100	92100	92000	192
328	20250211	141900	15894726900	92100	92100	92100	92000	186
329	20250211	141800	15877612400	92100	92100	92100	92000	21
330	20250211	141700	15875678800	92100	92100	92100	92100	6
331	20250211	141600	15875126200	92100	92100	92200	92100	117
332	20250211	141500	15864350400	92100	92200	92200	92100	76
333	20250211	141400	15857348100	92200	92200	92200	92100	90
334	20250211	141300	15849058200	92100	92500	92500	92100	182
335	20250211	141200	15832273900	92500	92400	92500	92200	304
336	20250211	141100	15804187400	92200	92300	92400	92200	391
337	20250211	141000	15768093000	92200	92200	92300	92200	82
338	20250211	140900	15760529000	92200	92400	92400	92200	68
339	20250211	140800	15754256600	92400	92300	92400	92200	130
340	20250211	140700	15742262200	92300	92400	92400	92300	115
341	20250211	140600	15731645000	92300	92300	92400	92300	114
342	20250211	140500	15721121200	92300	92300	92300	92300	179
343	20250211	140400	15704599500	92400	92400	92400	92300	198
344	20250211	140300	15686306800	92400	92300	92400	92300	38
345	20250211	140200	15682796900	92400	92400	92400	92300	49
346	20250211	140100	15678273900	92400	92500	92500	92300	117
347	20250211	140000	15667465500	92400	92500	92500	92200	133
348	20250211	135900	15655176000	92600	92400	92600	92400	417
349	20250211	135800	15616601400	92500	92300	92500	92200	559
350	20250211	135700	15564989100	92300	92200	92300	92200	73
351	20250211	135600	15558257700	92200	92200	92300	92200	64
352	20250211	135500	15552355900	92300	92300	92300	92200	100
353	20250211	135400	15543131800	92300	92100	92300	92100	220
354	20250211	135300	15522840800	92100	92200	92300	92100	139
355	20250211	135200	15510028200	92200	92400	92400	92200	84
356	20250211	135100	15502276200	92400	92500	92500	92300	436
357	20250211	135000	15461978500	92500	92300	92600	92300	2045
358	20250211	134900	15272738400	92300	92200	92400	92200	817
359	20250211	134800	15197343300	91900	91900	92200	91900	124
360	20250211	134700	15185918100	92200	92000	92200	91800	1062
361	20250211	134600	15088263300	92000	92000	92000	92000	144
362	20250211	134500	15075015300	92000	91800	92100	91700	659
363	20250211	134400	15014399500	91800	91800	91800	91700	304
364	20250211	134300	14986495300	91800	91800	91800	91700	174
365	20250211	134200	14970536100	91800	91800	91800	91800	23
366	20250211	134100	14968424700	91900	91700	91900	91700	334
367	20250211	134000	14937759600	91700	91800	91900	91700	461
368	20250211	133900	14895450100	91800	91900	91900	91800	256
369	20250211	133800	14871947500	91900	91800	91900	91800	78
370	20250211	133700	14864782900	91900	91900	91900	91800	48
371	20250211	133600	14860373700	91900	91900	91900	91900	65
372	20250211	133500	14854400200	91900	91900	91900	91800	71
373	20250211	133400	14847879700	91900	91800	91900	91800	85
374	20250211	133300	14840068500	91800	91800	91800	91800	170
375	20250211	133200	14824462500	91800	91800	91800	91800	6
376	20250211	133100	14823911700	91900	91900	91900	91800	86
377	20250211	133000	14816010300	91900	92000	92000	91900	115
378	20250211	132900	14805441600	91800	91900	91900	91800	392
379	20250211	132800	14769445500	91900	91900	92000	91900	34
380	20250211	132700	14766320200	91900	92100	92100	91900	161
381	20250211	132600	14751508700	92000	92000	92100	92000	59
382	20250211	132500	14746080600	92100	92100	92100	92100	124
383	20250211	132400	14734660200	92100	92000	92100	92000	24
384	20250211	132300	14732451300	92100	92000	92100	92000	82
385	20250211	132200	14724899200	92100	91900	92100	91900	68
386	20250211	132100	14718646000	91800	92000	92000	91800	233
387	20250211	132000	14697221000	91900	92000	92000	91900	182
388	20250211	131900	14680482000	92000	92000	92000	92000	10
389	20250211	131800	14679562000	92000	92100	92100	92000	98
390	20250211	131700	14670545900	92100	92100	92100	92100	3
391	20250211	131600	14670269600	92100	92100	92100	92100	18
392	20250211	131500	14668611800	92100	92000	92100	92000	37
393	20250211	131400	14665205900	92000	91900	92000	91800	124
394	20250211	131300	14653810300	92000	91900	92000	91800	149
395	20250211	131200	14640121300	92000	92100	92100	91900	854
396	20250211	131100	14561620600	92200	92100	92200	92000	22
397	20250211	131000	14559593100	92100	92200	92200	92100	81
398	20250211	130900	14552129600	92300	92200	92300	92200	89
399	20250211	130800	14543920200	92300	92100	92300	92100	133
400	20250211	130700	14531659300	92200	92100	92200	92000	350
401	20250211	130600	14499423200	92000	92000	92000	91900	12
402	20250211	130500	14498319300	92000	92100	92200	91900	336
403	20250211	130400	14467407400	92100	92200	92200	92100	413
404	20250211	130300	14429367400	92200	92100	92200	92100	223
405	20250211	130200	14408819700	92200	92100	92200	92100	60
406	20250211	130100	14403292700	92000	92100	92100	91900	198
407	20250211	130000	14385061800	92100	91600	92100	91600	246
408	20250211	125900	14362467900	91700	91800	91900	91700	300
409	20250211	125800	14334953800	91700	91800	91900	91700	276
410	20250211	125700	14309638600	91800	91900	92000	91500	1100
411	20250211	125600	14208803800	91900	92000	92000	91900	675
412	20250211	125500	14146716800	92000	92000	92000	92000	45
413	20250211	125400	14142576800	92000	92000	92100	92000	217
414	20250211	125300	14122600800	92100	92000	92100	92000	128
415	20250211	125200	14110823200	92100	92100	92100	92100	66
416	20250211	125100	14104744600	92100	92200	92200	92100	263
417	20250211	125000	14080522100	92100	92200	92200	92100	186
418	20250211	124900	14063386600	92200	92200	92200	92200	91
419	20250211	124800	14054996400	92200	92200	92200	92100	87
420	20250211	124700	14046979700	92200	92200	92200	92200	25
421	20250211	124600	14044674700	92200	92200	92200	92100	460
422	20250211	124500	14002263200	92300	92300	92300	92300	73
423	20250211	124400	13995525300	92400	92400	92400	92200	28
424	20250211	124300	13992943000	92200	92400	92400	92200	113
425	20250211	124200	13982521400	92400	92200	92400	92200	73
426	20250211	124100	13975781700	92200	92200	92300	92200	196
427	20250211	124000	13957710400	92200	92300	92300	92200	49
428	20250211	123900	13953190700	92300	92200	92300	92200	191
429	20250211	123800	13935567800	92300	92200	92300	92200	48
430	20250211	123700	13931141600	92200	92400	92400	92200	68
431	20250211	123600	13924871800	92200	92300	92400	92200	439
432	20250211	123500	13884353800	92400	92400	92500	92300	275
433	20250211	123400	13858966500	92400	92500	92500	92300	167
434	20250211	123300	13843543200	92400	92500	92500	92400	82
435	20250211	123200	13835965800	92500	92500	92500	92500	89
436	20250211	123100	13827733300	92500	92500	92600	92500	115
437	20250211	123000	13817095100	92600	92400	92600	92400	277
438	20250211	122900	13791476700	92400	92300	92400	92200	200
439	20250211	122800	13773016900	92100	92100	92200	92100	23
440	20250211	122700	13770897500	92100	92100	92100	92100	78
441	20250211	122600	13763713700	92100	92300	92300	92100	223
442	20250211	122500	13743169000	92300	92200	92300	92200	39
443	20250211	122400	13739569400	92100	92500	92500	92100	812
444	20250211	122300	13664538200	92400	92200	92400	92200	1236
445	20250211	122200	13550417600	92200	91900	92200	91900	728
446	20250211	122100	13483409900	92000	92000	92100	92000	226
447	20250211	122000	13462617800	92000	91900	92000	91900	9
448	20250211	121900	13461790600	91900	92100	92100	91900	581
449	20250211	121800	13408311600	92100	92100	92100	92100	55
450	20250211	121700	13403246100	92200	92200	92200	92200	8
451	20250211	121600	13402508500	92100	92200	92200	92100	180
452	20250211	121500	13385928700	92100	92200	92200	92100	38
453	20250211	121400	13382425300	92200	92200	92200	92200	170
454	20250211	121300	13366751300	92100	92100	92200	92100	101
455	20250211	121200	13357449100	92100	92200	92200	92100	385
456	20250211	121100	13321954600	92200	92300	92400	92200	279
457	20250211	121000	13296228700	92200	92100	92300	92100	403
458	20250211	120900	13259070200	92100	92100	92200	92100	364
459	20250211	120800	13225516500	92100	92200	92200	92100	59
460	20250211	120700	13220079300	92200	92200	92200	92200	11
461	20250211	120600	13219065100	92200	92500	92500	92200	447
462	20250211	120500	13177786600	92500	92400	92500	92400	197
463	20250211	120400	13159568700	92400	92400	92500	92400	694
464	20250211	120300	13095380700	92500	92300	92500	92300	489
465	20250211	120200	13050178900	92300	92100	92300	92100	254
466	20250211	120100	13026767000	92100	92200	92200	92100	48
467	20250211	120000	13022345100	92200	92000	92200	92000	189
468	20250211	115900	13004933100	92000	92100	92100	92000	88
469	20250211	115800	12996830900	92100	92100	92200	92100	66
470	20250211	115700	12990751900	92100	92200	92200	92100	96
471	20250211	115600	12981909500	92200	92200	92200	92100	19
472	20250211	115500	12980158200	92200	92100	92200	92100	482
473	20250211	115400	12935761600	92000	91800	92100	91800	270
474	20250211	115300	12910920400	91900	91700	91900	91600	694
475	20250211	115200	12847299900	91700	91800	91800	91600	296
476	20250211	115100	12820147900	91700	91700	91800	91700	320
477	20250211	115000	12790794700	91800	91800	91900	91800	365
478	20250211	114900	12757273600	91800	92100	92100	91800	1176
479	20250211	114800	12649105500	92100	92100	92100	92100	65
480	20250211	114700	12643119000	92100	92100	92300	92100	65
481	20250211	114600	12637132300	92100	92300	92300	92100	794
482	20250211	114500	12563939000	92300	92300	92400	92300	132
483	20250211	114400	12551750700	92300	92500	92500	92200	312
484	20250211	114300	12522947500	92400	92200	92500	92200	1647
485	20250211	114200	12370863600	92200	92200	92300	92100	286
486	20250211	114100	12344484000	92200	92400	92400	92200	120
487	20250211	114000	12333417500	92400	92300	92500	92200	675
488	20250211	113900	12271087500	92400	92200	92400	92200	255
489	20250211	113800	12247546700	92300	92300	92300	92200	102
490	20250211	113700	12238135400	92200	92200	92300	92200	73
491	20250211	113600	12231400800	92300	92200	92300	92100	425
492	20250211	113500	12192201000	92100	92100	92200	92100	501
493	20250211	113400	12146048300	92100	92100	92100	92000	536
494	20250211	113300	12096729900	92100	92000	92100	92000	278
495	20250211	113200	12071149200	92000	91900	92100	91900	180
496	20250211	113100	12054603700	92100	92000	92100	91900	804
497	20250211	113000	11980625700	92000	92100	92100	92000	847
498	20250211	112900	11902682400	92000	92200	92300	92000	500
499	20250211	112800	11856624500	92200	92400	92500	92200	516
500	20250211	112700	11808963900	92500	92500	92700	92300	1377
501	20250211	112600	11681533200	92600	92300	92600	92300	732
502	20250211	112500	11613866800	92400	92400	92400	92200	770
503	20250211	112400	11542745500	92400	92600	92600	92400	638
504	20250211	112300	11483747400	92600	92600	92700	92500	913
505	20250211	112200	11399179700	92600	92800	92900	92600	676
506	20250211	112100	11336470800	92900	93200	93200	92800	2068
507	20250211	112000	11144139000	93100	93300	93700	93100	5043
508	20250211	111900	10672792100	93500	92200	93500	92100	13550
509	20250211	111800	9414766800	92000	91800	92300	91800	4126
510	20250211	111700	9035111900	91900	91800	91900	91800	128
511	20250211	111600	9023355500	91800	91800	91800	91800	216
512	20250211	111500	9003526700	91800	91800	91900	91800	665
513	20250211	111400	8942448700	91900	91900	91900	91800	208
514	20250211	111300	8923336100	91800	91600	91800	91600	412
515	20250211	111200	8885527300	91600	91700	91800	91500	118
516	20250211	111100	8874713500	91800	91500	91800	91500	181
517	20250211	111000	8858119500	91500	91700	91700	91500	78
518	20250211	110900	8850979300	91700	91600	91700	91600	209
519	20250211	110800	8831821400	91600	91500	91600	91500	24
520	20250211	110700	8829624600	91500	91600	91600	91500	65
521	20250211	110600	8823672500	91600	91500	91600	91500	42
522	20250211	110500	8819828600	91600	91600	91600	91500	162
523	20250211	110400	8804991400	91600	91300	91600	91200	708
524	20250211	110300	8740305200	91300	91400	91400	91200	309
525	20250211	110200	8712076400	91400	91400	91500	91400	228
526	20250211	110100	8691221900	91500	91500	91600	91400	105
527	20250211	110000	8681616700	91500	91600	91600	91500	254
528	20250211	105900	8658375200	91500	91500	91600	91500	191
529	20250211	105800	8640882000	91500	91600	91700	91500	601
530	20250211	105700	8585820600	91600	91600	91700	91600	639
531	20250211	105600	8527264100	91600	91900	91900	91600	590
532	20250211	105500	8473128000	91900	91900	92000	91900	1263
533	20250211	105400	8357041000	91900	91700	92000	91700	2344
534	20250211	105300	8141787800	91700	91400	91700	91300	1833
535	20250211	105200	7974016600	91400	91200	91500	91200	1443
536	20250211	105100	7842240000	91200	91200	91300	91200	274
537	20250211	105000	7817251100	91200	91200	91300	91200	200
538	20250211	104900	7799010700	91100	91000	91300	91000	643
539	20250211	104800	7740421100	91300	91300	91300	91000	143
540	20250211	104700	7727386700	91300	91100	91400	91100	1748
541	20250211	104600	7567884500	91100	91100	91200	91100	285
542	20250211	104500	7541907900	91200	91200	91200	91100	409
543	20250211	104400	7504644600	91200	91000	91200	91000	150
544	20250211	104300	7490980500	91100	91000	91100	91000	331
545	20250211	104200	7460859200	91000	91000	91000	91000	43
546	20250211	104100	7456946200	91100	91100	91100	91000	113
547	20250211	104000	7446661900	91100	91000	91100	91000	83
548	20250211	103900	7439107100	91000	91200	91200	91000	629
549	20250211	103800	7381810300	91200	91200	91300	91100	140
550	20250211	103700	7369047400	91200	91000	91200	90900	185
551	20250211	103600	7352199600	90900	90700	90900	90700	191
552	20250211	103500	7334852700	90700	90700	90700	90700	270
553	20250211	103400	7310363700	90700	90900	90900	90700	245
554	20250211	103300	7288116300	90900	91100	91100	90900	621
555	20250211	103200	7231571800	91100	91300	91300	91100	393
556	20250211	103100	7195754900	91300	91200	91300	91200	84
557	20250211	103000	7188093900	91500	91300	91500	91100	1568
558	20250211	102900	7044841600	91300	91400	91400	91300	196
559	20250211	102800	7026929500	91300	91300	91400	91200	1447
560	20250211	102700	6894801300	91300	91200	91400	91200	287
561	20250211	102600	6868606100	91000	91500	91500	91000	575
562	20250211	102500	6816093100	91600	91700	91800	91500	406
563	20250211	102400	6778890800	91700	91700	91800	91500	1536
564	20250211	102300	6638046500	91800	91000	91900	91000	4033
565	20250211	102200	6268885200	91000	91000	91100	91000	341
566	20250211	102100	6237846200	91000	90800	91100	90800	1249
567	20250211	102000	6124234000	90700	90700	90800	90600	390
568	20250211	101900	6088840600	90700	90700	90700	90600	97
569	20250211	101800	6080048200	90700	90600	90700	90500	549
570	20250211	101700	6030268000	90400	90500	90600	90400	258
571	20250211	101600	6006936800	90500	90500	90500	90500	31
572	20250211	101500	6004131300	90500	90500	90500	90500	101
573	20250211	101400	5994990800	90500	90400	90500	90400	255
574	20250211	101300	5971926500	90300	90500	90500	90300	42
575	20250211	101200	5968130900	90300	90400	90500	90300	233
576	20250211	101100	5947085200	90400	90600	90600	90400	288
577	20250211	101000	5921036400	90600	90600	90600	90500	109
578	20250211	100900	5911171000	90600	90700	90700	90600	47
579	20250211	100800	5906910800	90600	90700	90700	90600	32
580	20250211	100700	5904009600	90700	90600	90700	90600	128
581	20250211	100600	5892411200	90600	90600	90700	90600	115
582	20250211	100500	5881984700	90600	90600	90800	90600	1069
583	20250211	100400	5785016200	90600	90500	90600	90500	69
584	20250211	100300	5778769700	90500	90600	90700	90500	825
585	20250211	100200	5703982400	90600	90700	90700	90500	34
586	20250211	100100	5700904900	90700	90300	90700	90200	1290
587	20250211	100000	5584227400	90300	90500	90500	90300	371
588	20250211	095900	5550712000	90300	90300	90500	90300	210
589	20250211	095800	5531747300	90500	90200	90500	90200	150
590	20250211	095700	5518207800	90300	90100	90300	90100	533
591	20250211	095600	5470134200	90100	90200	90300	90100	425
592	20250211	095500	5431799600	90200	90200	90200	90200	53
593	20250211	095400	5427019000	90200	90200	90300	90200	18
594	20250211	095300	5425395000	90200	90300	90300	90200	76
595	20250211	095200	5418533300	90300	90300	90400	90200	374
596	20250211	095100	5384744000	90300	90100	90300	90100	132
597	20250211	095000	5372836100	90100	90100	90200	90100	91
598	20250211	094900	5364628700	90100	90000	90200	90000	175
599	20250211	094800	5348866800	90000	90500	90500	90000	3416
600	20250211	094700	5040687200	90400	90400	90400	90400	516
601	20250211	094600	4994040800	90400	90400	90500	90400	110
602	20250211	094500	4984091000	90500	90500	90600	90400	220
603	20250211	094400	4964185200	90500	90400	90600	90300	431
604	20250211	094300	4925204000	90300	90300	90400	90300	173
605	20250211	094200	4909581200	90300	90500	90500	90300	158
606	20250211	094100	4895299700	90500	90500	90500	90400	335
607	20250211	094000	4864982300	90500	90500	90500	90300	277
608	20250211	093900	4839930400	90500	90300	90500	90300	499
609	20250211	093800	4794827300	90300	90400	90400	90200	712
610	20250211	093700	4730533800	90400	90600	90600	90400	268
611	20250211	093600	4706285300	90700	90700	90700	90600	40
612	20250211	093500	4702658100	90700	90700	90900	90700	708
613	20250211	093400	4638413500	90700	90400	90700	90400	687
614	20250211	093300	4576134500	90400	90800	90800	90400	273
615	20250211	093200	4551392300	90700	90900	90900	90700	76
616	20250211	093100	4544491300	90800	90400	90800	90300	1281
617	20250211	093000	4428432700	90400	90400	90400	90300	1316
618	20250211	092900	4309516100	90400	90500	90500	90400	346
619	20250211	092800	4278234500	90500	90500	90500	90400	337
620	20250211	092700	4247758000	90500	90400	90600	90200	827
621	20250211	092600	4172989700	90500	90800	90800	90500	218
622	20250211	092500	4153241000	90900	90200	90900	90200	880
623	20250211	092400	4073576000	90300	90200	90500	90200	1025
624	20250211	092300	3981002500	90200	90000	90200	90000	250
625	20250211	092200	3958473900	90000	89900	90200	89700	2437
626	20250211	092100	3739401900	89900	89900	90000	89800	774
627	20250211	092000	3669810600	89900	89800	89900	89800	919
628	20250211	091900	3587281300	89900	89900	90000	89800	1037
629	20250211	091800	3494037500	89900	90100	90100	89800	2601
630	20250211	091700	3260037200	90200	90500	90500	90100	3119
631	20250211	091600	2978204900	90600	90600	90600	90400	747
632	20250211	091500	2910618900	90500	90400	90500	90400	571
633	20250211	091400	2858953600	90400	90500	90500	90400	497
634	20250211	091300	2813983900	90500	90500	90500	90400	145
635	20250211	091200	2800865500	90400	90500	90500	90400	857
636	20250211	091100	2723356000	90500	90400	90600	90400	571
637	20250211	091000	2671682700	90400	90300	90500	90300	365
638	20250211	090900	2638690200	90100	90200	90400	90100	2257
639	20250211	090800	2435114200	90200	90400	90500	90200	1834
640	20250211	090700	2269466200	90400	90600	90600	90400	851
641	20250211	090600	2192441300	90600	90600	90700	90500	1896
642	20250211	090500	2020714500	90500	90800	91200	90500	1389
643	20250211	090400	1894732700	91100	91100	91200	90400	3798
644	20250211	090300	1550054200	91200	91600	91600	91200	2000
645	20250211	090200	1367439600	91300	91500	91600	91100	2122
646	20250211	090100	1173548900	91200	92700	92700	91200	4298
647	20250211	090000	778695700	92600	91600	93000	91500	8270