KissMeData/047050/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	193300	82545309100	50000	50000	50000	50000	22888
3	20250225	193200	82545309100	50000	50000	50000	50000	0
4	20250225	193100	82545309100	50000	50000	50000	50000	0
5	20250225	193000	82545309100	50000	50000	50000	50000	0
6	20250225	192900	82545309100	50000	50000	50000	50000	0
7	20250225	192800	82545309100	50000	50000	50000	50000	0
8	20250225	192700	82545309100	50000	50000	50000	50000	0
9	20250225	192600	82545309100	50000	50000	50000	50000	0
10	20250225	192500	82545309100	50000	50000	50000	50000	0
11	20250225	192400	82545309100	50000	50000	50000	50000	0
12	20250225	192300	82545309100	50000	50000	50000	50000	0
13	20250225	192200	82545309100	50000	50000	50000	50000	0
14	20250225	192100	82545309100	50000	50000	50000	50000	0
15	20250225	192000	82545309100	50000	50000	50000	50000	0
16	20250225	191900	82545309100	50000	50000	50000	50000	0
17	20250225	191800	82545309100	50000	50000	50000	50000	0
18	20250225	191700	82545309100	50000	50000	50000	50000	0
19	20250225	191600	82545309100	50000	50000	50000	50000	0
20	20250225	191500	82545309100	50000	50000	50000	50000	0
21	20250225	191400	82545309100	50000	50000	50000	50000	0
22	20250225	191300	82545309100	50000	50000	50000	50000	0
23	20250225	191200	82545309100	50000	50000	50000	50000	0
24	20250225	191100	82545309100	50000	50000	50000	50000	0
25	20250225	191000	82545309100	50000	50000	50000	50000	0
26	20250225	190900	82545309100	50000	50000	50000	50000	0
27	20250225	190800	82545309100	50000	50000	50000	50000	0
28	20250225	190700	82545309100	50000	50000	50000	50000	0
29	20250225	190600	82545309100	50000	50000	50000	50000	0
30	20250225	190500	82545309100	50000	50000	50000	50000	0
31	20250225	190400	82545309100	50000	50000	50000	50000	0
32	20250225	190300	82545309100	50000	50000	50000	50000	22888
33	20250225	190200	82545309100	50000	50000	50000	50000	0
34	20250225	190100	82545309100	50000	50000	50000	50000	0
35	20250225	190000	82545309100	50000	50000	50000	50000	0
36	20250225	185900	82545309100	50000	50000	50000	50000	0
37	20250225	185800	82545309100	50000	50000	50000	50000	0
38	20250225	185700	82545309100	50000	50000	50000	50000	0
39	20250225	185600	82545309100	50000	50000	50000	50000	0
40	20250225	185500	82545309100	50000	50000	50000	50000	0
41	20250225	185400	82545309100	50000	50000	50000	50000	0
42	20250225	185300	82545309100	50000	50000	50000	50000	0
43	20250225	185200	82545309100	50000	50000	50000	50000	0
44	20250225	185100	82545309100	50000	50000	50000	50000	0
45	20250225	185000	82545309100	50000	50000	50000	50000	0
46	20250225	184900	82545309100	50000	50000	50000	50000	0
47	20250225	184800	82545309100	50000	50000	50000	50000	0
48	20250225	184700	82545309100	50000	50000	50000	50000	0
49	20250225	184600	82545309100	50000	50000	50000	50000	0
50	20250225	184500	82545309100	50000	50000	50000	50000	0
51	20250225	184400	82545309100	50000	50000	50000	50000	0
52	20250225	184300	82545309100	50000	50000	50000	50000	0
53	20250225	184200	82545309100	50000	50000	50000	50000	0
54	20250225	184100	82545309100	50000	50000	50000	50000	0
55	20250225	184000	82545309100	50000	50000	50000	50000	0
56	20250225	183900	82545309100	50000	50000	50000	50000	0
57	20250225	183800	82545309100	50000	50000	50000	50000	0
58	20250225	183700	82545309100	50000	50000	50000	50000	0
59	20250225	183600	82545309100	50000	50000	50000	50000	0
60	20250225	183500	82545309100	50000	50000	50000	50000	0
61	20250225	183400	82545309100	50000	50000	50000	50000	0
62	20250225	183300	82545309100	50000	50000	50000	50000	22888
63	20250225	183200	82545309100	50000	50000	50000	50000	0
64	20250225	183100	82545309100	50000	50000	50000	50000	0
65	20250225	183000	82545309100	50000	50000	50000	50000	0
66	20250225	182900	82545309100	50000	50000	50000	50000	0
67	20250225	182800	82545309100	50000	50000	50000	50000	0
68	20250225	182700	82545309100	50000	50000	50000	50000	0
69	20250225	182600	82545309100	50000	50000	50000	50000	0
70	20250225	182500	82545309100	50000	50000	50000	50000	0
71	20250225	182400	82545309100	50000	50000	50000	50000	0
72	20250225	182300	82545309100	50000	50000	50000	50000	0
73	20250225	182200	82545309100	50000	50000	50000	50000	0
74	20250225	182100	82545309100	50000	50000	50000	50000	0
75	20250225	182000	82545309100	50000	50000	50000	50000	0
76	20250225	181900	82545309100	50000	50000	50000	50000	0
77	20250225	181800	82545309100	50000	50000	50000	50000	0
78	20250225	181700	82545309100	50000	50000	50000	50000	0
79	20250225	181600	82545309100	50000	50000	50000	50000	0
80	20250225	181500	82545309100	50000	50000	50000	50000	0
81	20250225	181400	82545309100	50000	50000	50000	50000	0
82	20250225	181300	82545309100	50000	50000	50000	50000	0
83	20250225	181200	82545309100	50000	50000	50000	50000	0
84	20250225	181100	82545309100	50000	50000	50000	50000	0
85	20250225	181000	82545309100	50000	50000	50000	50000	0
86	20250225	180900	82545309100	50000	50000	50000	50000	0
87	20250225	180800	82545309100	50000	50000	50000	50000	0
88	20250225	180700	82545309100	50000	50000	50000	50000	0
89	20250225	180600	82545309100	50000	50000	50000	50000	0
90	20250225	180500	82545309100	50000	50000	50000	50000	0
91	20250225	180400	82545309100	50000	50000	50000	50000	0
92	20250225	180300	82545309100	50000	50000	50000	50000	22888
93	20250225	180200	82545309100	50000	50000	50000	50000	0
94	20250225	180100	82545309100	50000	50000	50000	50000	0
95	20250225	180000	82545309100	50000	50000	50000	50000	0
96	20250225	175900	82545309100	50000	50000	50000	50000	0
97	20250225	175800	82545309100	50000	50000	50000	50000	0
98	20250225	175700	82545309100	50000	50000	50000	50000	0
99	20250225	175600	82545309100	50000	50000	50000	50000	0
100	20250225	175500	82545309100	50000	50000	50000	50000	0
101	20250225	175400	82545309100	50000	50000	50000	50000	0
102	20250225	175300	82545309100	50000	50000	50000	50000	0
103	20250225	175200	82545309100	50000	50000	50000	50000	0
104	20250225	175100	82545309100	50000	50000	50000	50000	0
105	20250225	175000	82545309100	50000	50000	50000	50000	0
106	20250225	174900	82545309100	50000	50000	50000	50000	0
107	20250225	174800	82545309100	50000	50000	50000	50000	0
108	20250225	174700	82545309100	50000	50000	50000	50000	0
109	20250225	174600	82545309100	50000	50000	50000	50000	0
110	20250225	174500	82545309100	50000	50000	50000	50000	0
111	20250225	174400	82545309100	50000	50000	50000	50000	0
112	20250225	174300	82545309100	50000	50000	50000	50000	0
113	20250225	174200	82545309100	50000	50000	50000	50000	0
114	20250225	174100	82545309100	50000	50000	50000	50000	0
115	20250225	174000	82545309100	50000	50000	50000	50000	0
116	20250225	173900	82545309100	50000	50000	50000	50000	0
117	20250225	173800	82545309100	50000	50000	50000	50000	0
118	20250225	173700	82545309100	50000	50000	50000	50000	0
119	20250225	173600	82545309100	50000	50000	50000	50000	0
120	20250225	173500	82545309100	50000	50000	50000	50000	0
121	20250225	173400	82545309100	50000	50000	50000	50000	0
122	20250225	173300	82545309100	50000	50000	50000	50000	22888
123	20250225	173200	82545309100	50000	50000	50000	50000	0
124	20250225	173100	82545309100	50000	50000	50000	50000	0
125	20250225	173000	82545309100	50000	50000	50000	50000	0
126	20250225	172900	82545309100	50000	50000	50000	50000	0
127	20250225	172800	82545309100	50000	50000	50000	50000	0
128	20250225	172700	82545309100	50000	50000	50000	50000	0
129	20250225	172600	82545309100	50000	50000	50000	50000	0
130	20250225	172500	82545309100	50000	50000	50000	50000	0
131	20250225	172400	82545309100	50000	50000	50000	50000	0
132	20250225	172300	82545309100	50000	50000	50000	50000	0
133	20250225	172200	82545309100	50000	50000	50000	50000	0
134	20250225	172100	82545309100	50000	50000	50000	50000	0
135	20250225	172000	82545309100	50000	50000	50000	50000	0
136	20250225	171900	82545309100	50000	50000	50000	50000	0
137	20250225	171800	82545309100	50000	50000	50000	50000	0
138	20250225	171700	82545309100	50000	50000	50000	50000	0
139	20250225	171600	82545309100	50000	50000	50000	50000	0
140	20250225	171500	82545309100	50000	50000	50000	50000	0
141	20250225	171400	82545309100	50000	50000	50000	50000	0
142	20250225	171300	82545309100	50000	50000	50000	50000	0
143	20250225	171200	82545309100	50000	50000	50000	50000	0
144	20250225	171100	82545309100	50000	50000	50000	50000	0
145	20250225	171000	82545309100	50000	50000	50000	50000	0
146	20250225	170900	82545309100	50000	50000	50000	50000	0
147	20250225	170800	82545309100	50000	50000	50000	50000	0
148	20250225	170700	82545309100	50000	50000	50000	50000	0
149	20250225	170600	82545309100	50000	50000	50000	50000	0
150	20250225	170500	82545309100	50000	50000	50000	50000	0
151	20250225	170400	82545309100	50000	50000	50000	50000	0
152	20250225	170300	82545309100	50000	50000	50000	50000	22888
153	20250225	170200	82545309100	50000	50000	50000	50000	0
154	20250225	170100	82545309100	50000	50000	50000	50000	0
155	20250225	170000	82545309100	50000	50000	50000	50000	0
156	20250225	165900	82545309100	50000	50000	50000	50000	0
157	20250225	165800	82545309100	50000	50000	50000	50000	0
158	20250225	165700	82545309100	50000	50000	50000	50000	0
159	20250225	165600	82545309100	50000	50000	50000	50000	0
160	20250225	165500	82545309100	50000	50000	50000	50000	0
161	20250225	165400	82545309100	50000	50000	50000	50000	0
162	20250225	165300	82545309100	50000	50000	50000	50000	0
163	20250225	165200	82545309100	50000	50000	50000	50000	0
164	20250225	165100	82545309100	50000	50000	50000	50000	0
165	20250225	165000	82545309100	50000	50000	50000	50000	0
166	20250225	164900	82545309100	50000	50000	50000	50000	0
167	20250225	164800	82545309100	50000	50000	50000	50000	0
168	20250225	164700	82545309100	50000	50000	50000	50000	0
169	20250225	164600	82545309100	50000	50000	50000	50000	0
170	20250225	164500	82545309100	50000	50000	50000	50000	0
171	20250225	164400	82545309100	50000	50000	50000	50000	0
172	20250225	164300	82545309100	50000	50000	50000	50000	0
173	20250225	164200	82545309100	50000	50000	50000	50000	0
174	20250225	164100	82545309100	50000	50000	50000	50000	0
175	20250225	164000	82545309100	50000	50000	50000	50000	0
176	20250225	163900	82545309100	50000	50000	50000	50000	0
177	20250225	163800	82545309100	50000	50000	50000	50000	0
178	20250225	163700	82545309100	50000	50000	50000	50000	0
179	20250225	163600	82545309100	50000	50000	50000	50000	0
180	20250225	163500	82545309100	50000	50000	50000	50000	0
181	20250225	163400	82545309100	50000	50000	50000	50000	0
182	20250225	163300	82545309100	50000	50000	50000	50000	22888
183	20250225	163200	82545309100	50000	50000	50000	50000	0
184	20250225	163100	82545309100	50000	50000	50000	50000	0
185	20250225	163000	82545309100	50000	50000	50000	50000	0
186	20250225	162900	82545309100	50000	50000	50000	50000	0
187	20250225	162800	82545309100	50000	50000	50000	50000	0
188	20250225	162700	82545309100	50000	50000	50000	50000	0
189	20250225	162600	82545309100	50000	50000	50000	50000	0
190	20250225	162500	82545309100	50000	50000	50000	50000	0
191	20250225	162400	82545309100	50000	50000	50000	50000	0
192	20250225	162300	82545309100	50000	50000	50000	50000	0
193	20250225	162200	82545309100	50000	50000	50000	50000	0
194	20250225	162100	82545309100	50000	50000	50000	50000	0
195	20250225	162000	82545309100	50000	50000	50000	50000	0
196	20250225	161900	82545309100	50000	50000	50000	50000	0
197	20250225	161800	82545309100	50000	50000	50000	50000	0
198	20250225	161700	82545309100	50000	50000	50000	50000	0
199	20250225	161600	82545309100	50000	50000	50000	50000	0
200	20250225	161500	82545309100	50000	50000	50000	50000	0
201	20250225	161400	82545309100	50000	50000	50000	50000	0
202	20250225	161300	82545309100	50000	50000	50000	50000	0
203	20250225	161200	82545309100	50000	50000	50000	50000	0
204	20250225	161100	82545309100	50000	50000	50000	50000	0
205	20250225	161000	82545309100	50000	50000	50000	50000	0
206	20250225	160900	82545309100	50000	50000	50000	50000	0
207	20250225	160800	82545309100	50000	50000	50000	50000	0
208	20250225	160700	82545309100	50000	50000	50000	50000	0
209	20250225	160600	82545309100	50000	50000	50000	50000	0
210	20250225	160500	82545309100	50000	50000	50000	50000	0
211	20250225	160400	82545309100	50000	50000	50000	50000	0
212	20250225	160300	82545309100	50000	50000	50000	50000	22888
213	20250225	160200	82545309100	50000	50000	50000	50000	0
214	20250225	160100	82545309100	50000	50000	50000	50000	0
215	20250225	160000	82545309100	50000	50000	50000	50000	0
216	20250225	155900	82545309100	50000	50000	50000	50000	0
217	20250225	155800	82545309100	50000	50000	50000	50000	0
218	20250225	155700	82545309100	50000	50000	50000	50000	0
219	20250225	155600	82545309100	50000	50000	50000	50000	0
220	20250225	155500	82545309100	50000	50000	50000	50000	0
221	20250225	155400	82545309100	50000	50000	50000	50000	0
222	20250225	155300	82545309100	50000	50000	50000	50000	0
223	20250225	155200	82545309100	50000	50000	50000	50000	0
224	20250225	155100	82545309100	50000	50000	50000	50000	0
225	20250225	155000	82545309100	50000	50000	50000	50000	0
226	20250225	154900	82545309100	50000	50000	50000	50000	0
227	20250225	154800	82545309100	50000	50000	50000	50000	0
228	20250225	154700	82545309100	50000	50000	50000	50000	0
229	20250225	154600	82545309100	50000	50000	50000	50000	0
230	20250225	154500	82545309100	50000	50000	50000	50000	0
231	20250225	154400	82545309100	50000	50000	50000	50000	0
232	20250225	154300	82545309100	50000	50000	50000	50000	0
233	20250225	154200	82545309100	50000	50000	50000	50000	0
234	20250225	154100	82545309100	50000	50000	50000	50000	0
235	20250225	154000	82545309100	50000	50000	50000	50000	0
236	20250225	153900	82545309100	50000	50000	50000	50000	0
237	20250225	153800	82545309100	50000	50000	50000	50000	0
238	20250225	153700	82545309100	50000	50000	50000	50000	0
239	20250225	153600	82545309100	50000	50000	50000	50000	0
240	20250225	153500	82545309100	50000	50000	50000	50000	0
241	20250225	153400	82545309100	50000	50000	50000	50000	0
242	20250225	153300	82545309100	50000	50000	50000	50000	22888
243	20250225	153200	82545309100	50000	50000	50000	50000	0
244	20250225	153100	82545309100	50000	50000	50000	50000	0
245	20250225	153000	82545309100	50000	50000	50000	50000	22888
246	20250225	152900	81400909100	49950	49950	49950	49950	0
247	20250225	152800	81400909100	49950	49950	49950	49950	0
248	20250225	152700	81400909100	49950	49950	49950	49950	0
249	20250225	152600	81400909100	49950	49950	49950	49950	0
250	20250225	152500	81400909100	49950	49950	49950	49950	0
251	20250225	152400	81400909100	49950	49950	49950	49950	0
252	20250225	152300	81400909100	49950	49950	49950	49950	0
253	20250225	152200	81400909100	49950	49950	49950	49950	0
254	20250225	152100	81400909100	49950	49950	49950	49950	0
255	20250225	152000	81400909100	49950	49950	49950	49950	0
256	20250225	151900	81400909100	49950	49950	50000	49950	2994
257	20250225	151800	81251311250	50000	49950	50100	49950	855
258	20250225	151700	81208579650	50100	50000	50100	49950	1395
259	20250225	151600	81138817150	50100	50100	50100	50000	938
260	20250225	151500	81091837250	50000	50200	50200	50000	2687
261	20250225	151400	80957111950	50200	50100	50200	50100	1345
262	20250225	151300	80889645250	50100	49900	50100	49900	3679
263	20250225	151200	80705641650	49900	49950	49950	49850	5500
264	20250225	151100	80431108100	49950	49950	50000	49950	5125
265	20250225	151000	80175087950	49950	50100	50100	49950	1448
266	20250225	150900	80102660650	50000	50100	50100	50000	1909
267	20250225	150800	80007131950	50100	50100	50100	50000	2497
268	20250225	150700	79882239550	50000	50000	50100	50000	1446
269	20250225	150600	79809886650	50100	50100	50100	50000	1490
270	20250225	150500	79735321650	50100	50100	50100	50000	2083
271	20250225	150400	79631087450	50000	50100	50100	50000	1405
272	20250225	150300	79560754550	50000	50000	50100	49950	1927
273	20250225	150200	79464419350	50000	50000	50100	49950	3793
274	20250225	150100	79274770450	50000	50200	50200	49950	6931
275	20250225	150000	78928149600	50100	50200	50200	50000	12122
276	20250225	145900	78321465700	50200	50200	50300	50100	2143
277	20250225	145800	78213806000	50200	50200	50300	50200	2936
278	20250225	145700	78066362400	50200	50500	50500	50200	5733
279	20250225	145600	77777628500	50400	50500	50500	50400	761
280	20250225	145500	77739217600	50500	50500	50500	50400	1322
281	20250225	145400	77672507900	50400	50500	50500	50400	824
282	20250225	145300	77630911000	50400	50400	50500	50400	729
283	20250225	145200	77594109700	50500	50400	50500	50400	2372
284	20250225	145100	77474435200	50500	50500	50500	50400	499
285	20250225	145000	77449248900	50500	50300	50500	50300	1510
286	20250225	144900	77373115800	50300	50400	50500	50300	1191
287	20250225	144800	77313106800	50400	50400	50500	50300	1401
288	20250225	144700	77242491400	50400	50500	50500	50300	6899
289	20250225	144600	76894724100	50400	50500	50500	50400	727
290	20250225	144500	76858032700	50500	50400	50500	50400	633
291	20250225	144400	76826074100	50500	50400	50500	50400	772
292	20250225	144300	76787105500	50500	50500	50500	50400	1933
293	20250225	144200	76689610100	50500	50500	50500	50400	1878
294	20250225	144100	76594910400	50500	50500	50500	50400	2094
295	20250225	144000	76489202100	50500	50600	50600	50400	908
296	20250225	143900	76443404400	50500	50500	50600	50500	1343
297	20250225	143800	76375523400	50600	50600	50600	50400	3582
298	20250225	143700	76194635400	50500	50600	50600	50500	695
299	20250225	143600	76159479900	50500	50500	50500	50400	1352
300	20250225	143500	76091211600	50500	50500	50600	50400	867
301	20250225	143400	76047391900	50500	50400	50500	50400	1313
302	20250225	143300	75981089400	50400	50500	50500	50400	668
303	20250225	143200	75947372300	50500	50500	50500	50400	1108
304	20250225	143100	75891422900	50500	50500	50500	50400	1545
305	20250225	143000	75813422700	50500	50500	50500	50300	2038
306	20250225	142900	75710664000	50500	50500	50500	50400	942
307	20250225	142800	75663122400	50500	50500	50500	50400	411
308	20250225	142700	75642380000	50500	50400	50500	50300	941
309	20250225	142600	75594928500	50300	50400	50400	50300	842
310	20250225	142500	75552495900	50300	50300	50500	50300	1957
311	20250225	142400	75453970200	50400	50300	50400	50200	1215
312	20250225	142300	75392790400	50300	50400	50400	50300	788
313	20250225	142200	75353093800	50400	50400	50400	50300	635
314	20250225	142100	75321116800	50400	50400	50400	50300	2042
315	20250225	142000	75218340200	50300	50400	50400	50200	1052
316	20250225	141900	75165377200	50300	50400	50400	50300	686
317	20250225	141800	75130822600	50300	50300	50400	50300	609
318	20250225	141700	75100148800	50400	50500	50500	50200	4049
319	20250225	141600	74896288500	50500	50400	50500	50300	1009
320	20250225	141500	74845400300	50400	50400	50400	50300	739
321	20250225	141400	74808186600	50400	50400	50400	50300	974
322	20250225	141300	74759104500	50300	50500	50500	50300	1141
323	20250225	141200	74701661300	50300	50400	50500	50300	1154
324	20250225	141100	74643483000	50400	50400	50500	50300	960
325	20250225	141000	74595101300	50400	50400	50500	50300	3138
326	20250225	140900	74437124700	50500	50500	50500	50300	1621
327	20250225	140800	74355342500	50500	50500	50500	50400	840
328	20250225	140700	74312957100	50400	50400	50500	50400	1362
329	20250225	140600	74244246700	50400	50500	50500	50400	1247
330	20250225	140500	74181352500	50500	50500	50600	50400	1952
331	20250225	140400	74082897200	50500	50400	50500	50400	474
332	20250225	140300	74058964200	50500	50600	50600	50400	1927
333	20250225	140200	73961662900	50600	50600	50600	50500	462
334	20250225	140100	73938296200	50500	50600	50600	50500	857
335	20250225	140000	73894942600	50600	50600	50700	50500	981
336	20250225	135900	73845308900	50600	50600	50600	50500	1086
337	20250225	135800	73790385700	50600	50700	50700	50500	1089
338	20250225	135700	73735232900	50700	50500	50700	50500	1196
339	20250225	135600	73674706400	50600	50600	50600	50500	1073
340	20250225	135500	73620437000	50500	50500	50600	50400	1057
341	20250225	135400	73567048800	50500	50400	50500	50300	1189
342	20250225	135300	73507115800	50300	50500	50600	50300	937
343	20250225	135200	73459857300	50500	50500	50600	50300	1705
344	20250225	135100	73373871700	50400	50600	50600	50400	1243
345	20250225	135000	73311101500	50600	50400	50600	50300	1678
346	20250225	134900	73226268800	50400	50400	50400	50300	829
347	20250225	134800	73184510000	50300	50300	50500	50200	1235
348	20250225	134700	73122262700	50400	50600	50600	50300	4554
349	20250225	134600	72892763000	50500	50500	50600	50400	1610
350	20250225	134500	72811500400	50400	50500	50700	50400	4005
351	20250225	134400	72609154000	50500	50500	50500	50400	983
352	20250225	134300	72559520700	50500	50500	50600	50400	791
353	20250225	134200	72519526800	50500	50500	50600	50400	2000
354	20250225	134100	72418598900	50500	50500	50600	50400	865
355	20250225	134000	72374912900	50500	50700	50700	50400	1921
356	20250225	133900	72277813300	50700	50800	50800	50500	3405
357	20250225	133800	72105236500	50700	50600	50800	50400	5226
358	20250225	133700	71840664500	50500	50800	50900	50500	6640
359	20250225	133600	71503955200	50800	50800	50800	50700	2115
360	20250225	133500	71396664400	50800	50800	50900	50700	2758
361	20250225	133400	71256530800	50900	50700	50900	50600	3187
362	20250225	133300	71094619000	50700	50700	50800	50600	1616
363	20250225	133200	71012670100	50600	50700	50800	50600	4921
364	20250225	133100	70763269200	50700	51000	51000	50700	4277
365	20250225	133000	70545944600	51000	50900	51000	50800	2858
366	20250225	132900	70400384300	50900	50900	51000	50900	1482
367	20250225	132800	70324838400	50900	50900	51000	50800	3613
368	20250225	132700	70140943200	50900	51000	51000	50800	3106
369	20250225	132600	69982756000	51000	51000	51000	50900	2247
370	20250225	132500	69868216200	51000	51000	51000	50900	1079
371	20250225	132400	69813219000	51000	50900	51000	50800	4516
372	20250225	132300	69583261600	50900	51000	51000	50900	2220
373	20250225	132200	69470142300	50900	50900	51000	50800	3553
374	20250225	132100	69289167600	50900	51000	51000	50800	3643
375	20250225	132000	69103614900	50900	51000	51000	50900	17851
376	20250225	131900	68193242300	51000	50900	51000	50800	6488
377	20250225	131800	67862814200	50900	50800	50900	50600	6860
378	20250225	131700	67514473100	50800	50800	50800	50700	1900
379	20250225	131600	67417980100	50800	50800	50800	50700	1663
380	20250225	131500	67333605100	50800	50700	50800	50600	4258
381	20250225	131400	67117728600	50700	50600	50700	50600	914
382	20250225	131300	67071406300	50600	50500	50700	50500	1741
383	20250225	131200	66983307300	50600	50500	50600	50300	2487
384	20250225	131100	66857868500	50500	50400	50500	50300	2834
385	20250225	131000	66714997600	50300	50400	50400	50300	2246
386	20250225	130900	66601900000	50400	50300	50500	50200	4600
387	20250225	130800	66370379800	50200	50300	50300	50100	1422
388	20250225	130700	66298950400	50300	50300	50400	50200	1919
389	20250225	130600	66202498300	50300	50400	50500	50300	2856
390	20250225	130500	66058798100	50300	50400	50500	50300	2900
391	20250225	130400	65912811300	50400	50400	50500	50300	2163
392	20250225	130300	65803749700	50400	50400	50500	50300	2832
393	20250225	130200	65661006500	50500	50400	50600	50400	1100
394	20250225	130100	65605474700	50500	50500	50600	50400	1711
395	20250225	130000	65519139100	50500	50600	50600	50400	1307
396	20250225	125900	65453114700	50500	50600	50600	50400	1948
397	20250225	125800	65354640500	50400	50600	50600	50400	1802
398	20250225	125700	65263566100	50600	50700	50700	50500	1837
399	20250225	125600	65170598100	50700	50600	50700	50500	1004
400	20250225	125500	65119793200	50600	50600	50600	50500	1081
401	20250225	125400	65065116500	50500	50600	50600	50500	597
402	20250225	125300	65034912600	50500	50600	50600	50400	1005
403	20250225	125200	64984123900	50600	50600	50600	50500	876
404	20250225	125100	64939800000	50500	50700	50700	50500	1051
405	20250225	125000	64886660700	50700	50600	50700	50500	1275
406	20250225	124900	64822151100	50600	50400	50600	50400	920
407	20250225	124800	64775669200	50400	50400	50500	50400	1145
408	20250225	124700	64717878500	50400	50400	50500	50300	1108
409	20250225	124600	64662023300	50400	50500	50500	50400	1316
410	20250225	124500	64595630300	50500	50500	50500	50400	869
411	20250225	124400	64551804300	50400	50400	50500	50400	1199
412	20250225	124300	64491307300	50400	50400	50500	50300	3521
413	20250225	124200	64313841900	50500	50500	50500	50400	1567
414	20250225	124100	64234808500	50500	50700	50700	50500	1896
415	20250225	124000	64138965500	50600	50700	50700	50600	1397
416	20250225	123900	64068228000	50700	50600	50700	50600	1551
417	20250225	123800	63989717100	50600	50700	50800	50600	1807
418	20250225	123700	63898098100	50700	50800	50800	50700	1236
419	20250225	123600	63835382200	50700	50800	50800	50700	2900
420	20250225	123500	63688117700	50800	50800	50800	50700	494
421	20250225	123400	63663043800	50800	50700	50800	50600	607
422	20250225	123300	63632273100	50700	50700	50800	50600	738
423	20250225	123200	63594857900	50700	50700	50800	50600	3872
424	20250225	123100	63398636500	50700	50700	50800	50700	830
425	20250225	123000	63356526600	50700	50800	50800	50700	1414
426	20250225	122900	63284814100	50800	50900	50900	50600	1262
427	20250225	122800	63220829300	50900	50900	50900	50700	921
428	20250225	122700	63174029600	50900	50900	50900	50800	733
429	20250225	122600	63136765100	50900	50800	50900	50600	2401
430	20250225	122500	63014932900	50800	50800	50800	50600	1341
431	20250225	122400	62946894900	50600	50800	50800	50600	5048
432	20250225	122300	62691273600	50700	50800	50800	50700	459
433	20250225	122200	62667992300	50700	50700	50800	50700	1229
434	20250225	122100	62605620900	50700	50800	50900	50700	1585
435	20250225	122000	62525129600	50700	50800	50800	50700	1367
436	20250225	121900	62455698300	50800	50900	50900	50700	855
437	20250225	121800	62412235500	50900	50800	50900	50700	1530
438	20250225	121700	62334424900	50800	50800	50800	50600	867
439	20250225	121600	62290435500	50800	50800	50800	50600	1262
440	20250225	121500	62226382500	50800	50700	50800	50700	543
441	20250225	121400	62198809100	50700	50800	50800	50600	1323
442	20250225	121300	62131658800	50800	50800	50800	50700	1067
443	20250225	121200	62077468900	50700	50700	50800	50600	1900
444	20250225	121100	61981073400	50700	50700	50700	50600	775
445	20250225	121000	61941788300	50700	50700	50700	50500	773
446	20250225	120900	61902680500	50700	50500	50700	50500	1690
447	20250225	120800	61817219600	50500	50600	50600	50500	971
448	20250225	120700	61768128000	50500	50600	50600	50500	1026
449	20250225	120600	61716219100	50500	50700	50700	50500	686
450	20250225	120500	61681506200	50600	50600	50700	50500	1105
451	20250225	120400	61625578100	50600	50600	50600	50500	504
452	20250225	120300	61600096600	50500	50300	50600	50300	1333
453	20250225	120200	61532738400	50500	50600	50600	50300	1113
454	20250225	120100	61476587400	50600	50600	50600	50300	3297
455	20250225	120000	61310465300	50600	50600	50600	50500	548
456	20250225	115900	61282752100	50500	50600	50700	50400	11080
457	20250225	115800	60723565000	50700	50800	50800	50600	849
458	20250225	115700	60680509000	50800	50800	50800	50600	3269
459	20250225	115600	60514909400	50800	50700	50800	50600	1382
460	20250225	115500	60444843500	50700	50600	50800	50600	1526
461	20250225	115400	60367483800	50700	50700	50700	50600	883
462	20250225	115300	60322740600	50700	50600	50700	50500	1400
463	20250225	115200	60251901600	50600	50600	50600	50400	2127
464	20250225	115100	60144529300	50600	50500	50600	50400	6011
465	20250225	115000	59840865600	50500	50800	50800	50500	6169
466	20250225	114900	59528658700	50800	50800	50800	50700	1339
467	20250225	114800	59460719600	50800	50900	50900	50700	1534
468	20250225	114700	59382766200	50900	50800	50900	50700	1456
469	20250225	114600	59308804100	50800	50700	50800	50700	734
470	20250225	114500	59271536100	50700	50800	50800	50700	856
471	20250225	114400	59228080000	50800	50800	50900	50800	2376
472	20250225	114300	59107270300	50800	50800	50900	50800	1155
473	20250225	114200	59048526200	50900	50800	50900	50700	2531
474	20250225	114100	58919944300	50700	50700	50800	50600	1145
475	20250225	114000	58861829400	50700	50700	50800	50700	806
476	20250225	113900	58820943100	50600	50800	50800	50600	1030
477	20250225	113800	58768674300	50800	50800	50900	50700	2538
478	20250225	113700	58639926400	50800	50800	50900	50700	1602
479	20250225	113600	58558553300	50800	50700	50800	50700	1933
480	20250225	113500	58460438400	50700	51000	51000	50700	3310
481	20250225	113400	58292195500	51000	50900	51000	50800	2432
482	20250225	113300	58168353700	50900	50900	51000	50800	7055
483	20250225	113200	57809754400	50900	51000	51000	50800	2456
484	20250225	113100	57684691500	51000	51100	51100	50800	10264
485	20250225	113000	57161911900	51100	51000	51100	50900	1943
486	20250225	112900	57062776900	50900	51000	51000	50900	1159
487	20250225	112800	57003696800	50900	51000	51000	50800	3475
488	20250225	112700	56826720400	51000	51000	51100	50900	3613
489	20250225	112600	56642409200	51100	51000	51200	51000	5764
490	20250225	112500	56347805700	51000	51000	51100	50900	8985
491	20250225	112400	55889879800	51000	50800	51000	50700	4943
492	20250225	112300	55638363500	50800	50900	50900	50800	1419
493	20250225	112200	55566274500	50900	50800	50900	50800	1892
494	20250225	112100	55470035500	50900	50800	50900	50800	1721
495	20250225	112000	55382438500	50900	50800	50900	50700	6110
496	20250225	111900	55071696900	50800	50800	50800	50700	1972
497	20250225	111800	54971577500	50700	50800	50900	50700	2408
498	20250225	111700	54849268600	50900	50900	51000	50700	4770
499	20250225	111600	54606872200	51000	50900	51000	50800	2698
500	20250225	111500	54469548800	50900	50900	50900	50800	3598
501	20250225	111400	54286435000	50800	50800	50900	50700	2884
502	20250225	111300	54139858100	50900	50900	51000	50700	6311
503	20250225	111200	53818890400	50900	50700	50900	50700	6111
504	20250225	111100	53508019900	50800	50600	50800	50600	3890
505	20250225	111000	53310764100	50600	50700	50700	50500	3749
506	20250225	110900	53120936900	50600	50800	50800	50600	4662
507	20250225	110800	52884606400	50700	50800	50900	50700	6916
508	20250225	110700	52533373800	50800	50600	50900	50600	16102
509	20250225	110600	51716656900	50600	50400	50700	50400	8664
510	20250225	110500	51278428200	50500	50300	50500	50300	5531
511	20250225	110400	50999262800	50400	50300	50400	50200	1371
512	20250225	110300	50930313700	50200	50300	50300	50200	2023
513	20250225	110200	50828645100	50200	50400	50400	50200	1772
514	20250225	110100	50739508500	50400	50400	50500	50300	3625
515	20250225	110000	50556941400	50300	50400	50500	50300	4608
516	20250225	105900	50324647700	50500	50500	50500	50200	2420
517	20250225	105800	50202686000	50400	50400	50400	50200	5586
518	20250225	105700	49921309400	50300	50300	50300	50200	3024
519	20250225	105600	49769209700	50300	50200	50300	50100	1917
520	20250225	105500	49672900600	50200	50100	50300	50100	1552
521	20250225	105400	49595035400	50200	50300	50300	50100	2057
522	20250225	105300	49491706500	50300	50200	50300	50100	5011
523	20250225	105200	49240140000	50200	50200	50200	50100	1554
524	20250225	105100	49162177900	50100	50200	50200	50100	1610
525	20250225	105000	49081416400	50200	50100	50200	50100	2521
526	20250225	104900	48954947400	50100	50100	50200	50100	770
527	20250225	104800	48916307900	50100	50200	50200	50000	2962
528	20250225	104700	48767860900	50100	50200	50200	50100	2053
529	20250225	104600	48664870200	50200	50200	50200	50100	5483
530	20250225	104500	48389841000	50200	50000	50200	50000	2984
531	20250225	104400	48240381300	50100	49850	50100	49850	4098
532	20250225	104300	48035575250	49850	49850	49900	49850	1171
533	20250225	104200	47977154850	49850	49900	49900	49800	1028
534	20250225	104100	47925886100	49900	49950	49950	49850	968
535	20250225	104000	47877575450	49950	49850	49950	49850	2009
536	20250225	103900	47777295150	49850	49600	49950	49550	7161
537	20250225	103800	47421352500	49600	49600	49600	49550	696
538	20250225	103700	47386854950	49600	49600	49600	49550	1196
539	20250225	103600	47327574550	49600	49650	49650	49550	1094
540	20250225	103500	47273299750	49650	49650	49700	49600	1697
541	20250225	103400	47189032800	49650	49550	49650	49550	2183
542	20250225	103300	47080777450	49600	49550	49600	49550	627
543	20250225	103200	47049689850	49600	49500	49600	49500	1031
544	20250225	103100	46998588000	49550	49650	49650	49400	12021
545	20250225	103000	46403304950	49600	49600	49700	49550	2667
546	20250225	102900	46271041300	49650	49750	49800	49550	2125
547	20250225	102800	46165526000	49750	49750	49850	49750	1189
548	20250225	102700	46106318050	49800	49600	49800	49550	4425
549	20250225	102600	45886632100	49600	49600	49600	49550	1580
550	20250225	102500	45808321900	49550	49800	49900	49550	5262
551	20250225	102400	45547041000	49800	49700	49900	49700	3648
552	20250225	102300	45365528050	49700	49650	49750	49650	2106
553	20250225	102200	45260847750	49650	49900	49900	49650	3627
554	20250225	102100	45080353900	49850	49900	49950	49850	696
555	20250225	102000	45045629100	49950	49900	50000	49900	795
556	20250225	101900	45005920000	49950	49650	49950	49650	5146
557	20250225	101800	44749952100	49600	49650	49700	49600	2056
558	20250225	101700	44647842150	49650	49650	49700	49550	1195
559	20250225	101600	44588545850	49650	49600	49700	49550	3997
560	20250225	101500	44390221900	49550	49850	49850	49550	3766
561	20250225	101400	44203170600	49800	49950	49950	49800	1973
562	20250225	101300	44104731800	49950	50000	50000	49800	6883
563	20250225	101200	43761497600	50000	50100	50200	49950	2938
564	20250225	101100	43614696450	50200	50100	50200	50000	2670
565	20250225	101000	43480865050	50000	50200	50200	50000	6693
566	20250225	100900	43145637950	50200	50200	50400	50100	5473
567	20250225	100800	42870474950	50200	50100	50300	50100	4510
568	20250225	100700	42644143550	50100	50100	50100	50000	2571
569	20250225	100600	42515448650	50000	50000	50100	49900	2143
570	20250225	100500	42408338350	49950	50100	50100	49900	4903
571	20250225	100400	42163327500	50100	50200	50200	50000	3338
572	20250225	100300	41996076500	50200	50100	50400	50100	10104
573	20250225	100200	41488334000	50100	49850	50200	49850	13458
574	20250225	100100	40814711850	49850	49750	49900	49700	3117
575	20250225	100000	40659451900	49750	49650	49750	49600	1215
576	20250225	095900	40599107050	49700	49650	49750	49650	2024
577	20250225	095800	40498490450	49650	49500	49700	49500	3876
578	20250225	095700	40306342000	49550	49400	49550	49300	4820
579	20250225	095600	40068214650	49350	49250	49400	49200	5767
580	20250225	095500	39783955750	49200	49500	49500	49150	13502
581	20250225	095400	39118864750	49500	49600	49600	49450	1309
582	20250225	095300	39054027400	49600	49500	49650	49450	2390
583	20250225	095200	38935608350	49550	49500	49550	49450	2817
584	20250225	095100	38796180050	49550	49600	49650	49550	1523
585	20250225	095000	38720638600	49650	49650	49700	49550	1614
586	20250225	094900	38640576300	49600	49800	49850	49600	4480
587	20250225	094800	38417830100	49800	49850	49950	49800	12809
588	20250225	094700	37778742500	49800	49800	49850	49750	4127
589	20250225	094600	37573274650	49750	49700	49800	49650	4187
590	20250225	094500	37365074400	49700	49700	49750	49650	4961
591	20250225	094400	37118591300	49750	49500	49750	49450	4763
592	20250225	094300	36882186800	49500	49400	49500	49350	3403
593	20250225	094200	36713888550	49400	49250	49400	49200	2996
594	20250225	094100	36566173250	49250	49200	49300	49200	3360
595	20250225	094000	36400756950	49200	49250	49300	49100	2607
596	20250225	093900	36272535500	49250	49300	49300	49250	2274
597	20250225	093800	36160498950	49300	49100	49300	49100	4142
598	20250225	093700	35956796550	49150	49150	49200	49050	6280
599	20250225	093600	35648426700	49150	49250	49250	49150	3064
600	20250225	093500	35497745150	49250	49050	49250	48950	4377
601	20250225	093400	35282919500	49000	49200	49250	48850	13126
602	20250225	093300	34639490200	49250	49150	49300	49100	3294
603	20250225	093200	34477579050	49150	49250	49250	49050	3824
604	20250225	093100	34289672500	49200	49350	49350	49200	4098
605	20250225	093000	34087793200	49300	49600	49650	49300	4061
606	20250225	092900	33886973950	49600	49550	49650	49500	3067
607	20250225	092800	33734863350	49550	49850	49850	49500	3611
608	20250225	092700	33555591350	49850	49700	49900	49700	11650
609	20250225	092600	32975593000	49700	49500	49700	49450	5508
610	20250225	092500	32702520400	49500	49350	49550	49250	8018
611	20250225	092400	32306585250	49300	48850	49350	48850	12573
612	20250225	092300	31689363200	48850	49100	49100	48600	39657
613	20250225	092200	29753286550	49050	49450	49450	49050	12726
614	20250225	092100	29127782800	49500	49500	49700	49400	5298
615	20250225	092000	28865586950	49500	49700	49750	49450	5993
616	20250225	091900	28568480600	49700	49400	49750	49400	5896
617	20250225	091800	28275841550	49450	49250	49500	49150	20955
618	20250225	091700	27243465950	49200	49250	49400	49150	19670
619	20250225	091600	26274323800	49250	49450	49500	49250	12026
620	20250225	091500	25680654200	49450	49400	49700	49350	10976
621	20250225	091400	25137402250	49450	49900	49900	49350	24014
622	20250225	091300	23947097050	49900	50000	50200	49650	12452
623	20250225	091200	23325526550	50100	49550	50100	49550	13530
624	20250225	091100	22650892250	49550	50000	50000	49550	22951
625	20250225	091000	21509405600	50000	49850	50300	49800	22473
626	20250225	090900	20384971200	49850	50200	50300	49700	36699
627	20250225	090800	18549851050	50300	50800	50800	50200	27595
628	20250225	090700	17157056550	50800	51600	51600	50700	35750
629	20250225	090600	15328828150	51600	51200	51700	51000	40103
630	20250225	090500	13266714950	51100	50900	51400	50800	26273
631	20250225	090400	11924288850	50900	51200	51400	50800	25938
632	20250225	090300	10601305050	51300	51300	51700	51100	58753
633	20250225	090200	7580445050	51200	50800	51300	50500	53273
634	20250225	090100	4869922850	50700	50200	50800	50100	30665
635	20250225	090000	3325082650	50100	50300	50300	50000	61200