KissMeData/161580/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203000	108657977150	30650	30650	30650	30650	37092
3	20250205	202900	108657977150	30650	30650	30650	30650	0
4	20250205	202800	108657977150	30650	30650	30650	30650	0
5	20250205	202700	108657977150	30650	30650	30650	30650	0
6	20250205	202600	108657977150	30650	30650	30650	30650	0
7	20250205	202500	108657977150	30650	30650	30650	30650	0
8	20250205	202400	108657977150	30650	30650	30650	30650	0
9	20250205	202300	108657977150	30650	30650	30650	30650	0
10	20250205	202200	108657977150	30650	30650	30650	30650	0
11	20250205	202100	108657977150	30650	30650	30650	30650	0
12	20250205	202000	108657977150	30650	30650	30650	30650	0
13	20250205	201900	108657977150	30650	30650	30650	30650	0
14	20250205	201800	108657977150	30650	30650	30650	30650	0
15	20250205	201700	108657977150	30650	30650	30650	30650	0
16	20250205	201600	108657977150	30650	30650	30650	30650	0
17	20250205	201500	108657977150	30650	30650	30650	30650	0
18	20250205	201400	108657977150	30650	30650	30650	30650	0
19	20250205	201300	108657977150	30650	30650	30650	30650	0
20	20250205	201200	108657977150	30650	30650	30650	30650	0
21	20250205	201100	108657977150	30650	30650	30650	30650	0
22	20250205	201000	108657977150	30650	30650	30650	30650	0
23	20250205	200900	108657977150	30650	30650	30650	30650	0
24	20250205	200800	108657977150	30650	30650	30650	30650	0
25	20250205	200700	108657977150	30650	30650	30650	30650	0
26	20250205	200600	108657977150	30650	30650	30650	30650	0
27	20250205	200500	108657977150	30650	30650	30650	30650	0
28	20250205	200400	108657977150	30650	30650	30650	30650	0
29	20250205	200300	108657977150	30650	30650	30650	30650	0
30	20250205	200200	108657977150	30650	30650	30650	30650	0
31	20250205	200100	108657977150	30650	30650	30650	30650	0
32	20250205	200000	108657977150	30650	30650	30650	30650	37092
33	20250205	195900	108657977150	30650	30650	30650	30650	0
34	20250205	195800	108657977150	30650	30650	30650	30650	0
35	20250205	195700	108657977150	30650	30650	30650	30650	0
36	20250205	195600	108657977150	30650	30650	30650	30650	0
37	20250205	195500	108657977150	30650	30650	30650	30650	0
38	20250205	195400	108657977150	30650	30650	30650	30650	0
39	20250205	195300	108657977150	30650	30650	30650	30650	0
40	20250205	195200	108657977150	30650	30650	30650	30650	0
41	20250205	195100	108657977150	30650	30650	30650	30650	0
42	20250205	195000	108657977150	30650	30650	30650	30650	0
43	20250205	194900	108657977150	30650	30650	30650	30650	0
44	20250205	194800	108657977150	30650	30650	30650	30650	0
45	20250205	194700	108657977150	30650	30650	30650	30650	0
46	20250205	194600	108657977150	30650	30650	30650	30650	0
47	20250205	194500	108657977150	30650	30650	30650	30650	0
48	20250205	194400	108657977150	30650	30650	30650	30650	0
49	20250205	194300	108657977150	30650	30650	30650	30650	0
50	20250205	194200	108657977150	30650	30650	30650	30650	0
51	20250205	194100	108657977150	30650	30650	30650	30650	0
52	20250205	194000	108657977150	30650	30650	30650	30650	0
53	20250205	193900	108657977150	30650	30650	30650	30650	0
54	20250205	193800	108657977150	30650	30650	30650	30650	0
55	20250205	193700	108657977150	30650	30650	30650	30650	0
56	20250205	193600	108657977150	30650	30650	30650	30650	0
57	20250205	193500	108657977150	30650	30650	30650	30650	0
58	20250205	193400	108657977150	30650	30650	30650	30650	0
59	20250205	193300	108657977150	30650	30650	30650	30650	0
60	20250205	193200	108657977150	30650	30650	30650	30650	0
61	20250205	193100	108657977150	30650	30650	30650	30650	0
62	20250205	193000	108657977150	30650	30650	30650	30650	37092
63	20250205	192900	108657977150	30650	30650	30650	30650	0
64	20250205	192800	108657977150	30650	30650	30650	30650	0
65	20250205	192700	108657977150	30650	30650	30650	30650	0
66	20250205	192600	108657977150	30650	30650	30650	30650	0
67	20250205	192500	108657977150	30650	30650	30650	30650	0
68	20250205	192400	108657977150	30650	30650	30650	30650	0
69	20250205	192300	108657977150	30650	30650	30650	30650	0
70	20250205	192200	108657977150	30650	30650	30650	30650	0
71	20250205	192100	108657977150	30650	30650	30650	30650	0
72	20250205	192000	108657977150	30650	30650	30650	30650	0
73	20250205	191900	108657977150	30650	30650	30650	30650	0
74	20250205	191800	108657977150	30650	30650	30650	30650	0
75	20250205	191700	108657977150	30650	30650	30650	30650	0
76	20250205	191600	108657977150	30650	30650	30650	30650	0
77	20250205	191500	108657977150	30650	30650	30650	30650	0
78	20250205	191400	108657977150	30650	30650	30650	30650	0
79	20250205	191300	108657977150	30650	30650	30650	30650	0
80	20250205	191200	108657977150	30650	30650	30650	30650	0
81	20250205	191100	108657977150	30650	30650	30650	30650	0
82	20250205	191000	108657977150	30650	30650	30650	30650	0
83	20250205	190900	108657977150	30650	30650	30650	30650	0
84	20250205	190800	108657977150	30650	30650	30650	30650	0
85	20250205	190700	108657977150	30650	30650	30650	30650	0
86	20250205	190600	108657977150	30650	30650	30650	30650	0
87	20250205	190500	108657977150	30650	30650	30650	30650	0
88	20250205	190400	108657977150	30650	30650	30650	30650	0
89	20250205	190300	108657977150	30650	30650	30650	30650	0
90	20250205	190200	108657977150	30650	30650	30650	30650	0
91	20250205	190100	108657977150	30650	30650	30650	30650	0
92	20250205	190000	108657977150	30650	30650	30650	30650	37092
93	20250205	185900	108657977150	30650	30650	30650	30650	0
94	20250205	185800	108657977150	30650	30650	30650	30650	0
95	20250205	185700	108657977150	30650	30650	30650	30650	0
96	20250205	185600	108657977150	30650	30650	30650	30650	0
97	20250205	185500	108657977150	30650	30650	30650	30650	0
98	20250205	185400	108657977150	30650	30650	30650	30650	0
99	20250205	185300	108657977150	30650	30650	30650	30650	0
100	20250205	185200	108657977150	30650	30650	30650	30650	0
101	20250205	185100	108657977150	30650	30650	30650	30650	0
102	20250205	185000	108657977150	30650	30650	30650	30650	0
103	20250205	184900	108657977150	30650	30650	30650	30650	0
104	20250205	184800	108657977150	30650	30650	30650	30650	0
105	20250205	184700	108657977150	30650	30650	30650	30650	0
106	20250205	184600	108657977150	30650	30650	30650	30650	0
107	20250205	184500	108657977150	30650	30650	30650	30650	0
108	20250205	184400	108657977150	30650	30650	30650	30650	0
109	20250205	184300	108657977150	30650	30650	30650	30650	0
110	20250205	184200	108657977150	30650	30650	30650	30650	0
111	20250205	184100	108657977150	30650	30650	30650	30650	0
112	20250205	184000	108657977150	30650	30650	30650	30650	0
113	20250205	183900	108657977150	30650	30650	30650	30650	0
114	20250205	183800	108657977150	30650	30650	30650	30650	0
115	20250205	183700	108657977150	30650	30650	30650	30650	0
116	20250205	183600	108657977150	30650	30650	30650	30650	0
117	20250205	183500	108657977150	30650	30650	30650	30650	0
118	20250205	183400	108657977150	30650	30650	30650	30650	0
119	20250205	183300	108657977150	30650	30650	30650	30650	0
120	20250205	183200	108657977150	30650	30650	30650	30650	0
121	20250205	183100	108657977150	30650	30650	30650	30650	0
122	20250205	183000	108657977150	30650	30650	30650	30650	37092
123	20250205	182900	108657977150	30650	30650	30650	30650	0
124	20250205	182800	108657977150	30650	30650	30650	30650	0
125	20250205	182700	108657977150	30650	30650	30650	30650	0
126	20250205	182600	108657977150	30650	30650	30650	30650	0
127	20250205	182500	108657977150	30650	30650	30650	30650	0
128	20250205	182400	108657977150	30650	30650	30650	30650	0
129	20250205	182300	108657977150	30650	30650	30650	30650	0
130	20250205	182200	108657977150	30650	30650	30650	30650	0
131	20250205	182100	108657977150	30650	30650	30650	30650	0
132	20250205	182000	108657977150	30650	30650	30650	30650	0
133	20250205	181900	108657977150	30650	30650	30650	30650	0
134	20250205	181800	108657977150	30650	30650	30650	30650	0
135	20250205	181700	108657977150	30650	30650	30650	30650	0
136	20250205	181600	108657977150	30650	30650	30650	30650	0
137	20250205	181500	108657977150	30650	30650	30650	30650	0
138	20250205	181400	108657977150	30650	30650	30650	30650	0
139	20250205	181300	108657977150	30650	30650	30650	30650	0
140	20250205	181200	108657977150	30650	30650	30650	30650	0
141	20250205	181100	108657977150	30650	30650	30650	30650	0
142	20250205	181000	108657977150	30650	30650	30650	30650	0
143	20250205	180900	108657977150	30650	30650	30650	30650	0
144	20250205	180800	108657977150	30650	30650	30650	30650	0
145	20250205	180700	108657977150	30650	30650	30650	30650	0
146	20250205	180600	108657977150	30650	30650	30650	30650	0
147	20250205	180500	108657977150	30650	30650	30650	30650	0
148	20250205	180400	108657977150	30650	30650	30650	30650	0
149	20250205	180300	108657977150	30650	30650	30650	30650	0
150	20250205	180200	108657977150	30650	30650	30650	30650	0
151	20250205	180100	108657977150	30650	30650	30650	30650	0
152	20250205	180000	108657977150	30650	30650	30650	30650	37092
153	20250205	175900	108657977150	30650	30650	30650	30650	0
154	20250205	175800	108657977150	30650	30650	30650	30650	0
155	20250205	175700	108657977150	30650	30650	30650	30650	0
156	20250205	175600	108657977150	30650	30650	30650	30650	0
157	20250205	175500	108657977150	30650	30650	30650	30650	0
158	20250205	175400	108657977150	30650	30650	30650	30650	0
159	20250205	175300	108657977150	30650	30650	30650	30650	0
160	20250205	175200	108657977150	30650	30650	30650	30650	0
161	20250205	175100	108657977150	30650	30650	30650	30650	0
162	20250205	175000	108657977150	30650	30650	30650	30650	0
163	20250205	174900	108657977150	30650	30650	30650	30650	0
164	20250205	174800	108657977150	30650	30650	30650	30650	0
165	20250205	174700	108657977150	30650	30650	30650	30650	0
166	20250205	174600	108657977150	30650	30650	30650	30650	0
167	20250205	174500	108657977150	30650	30650	30650	30650	0
168	20250205	174400	108657977150	30650	30650	30650	30650	0
169	20250205	174300	108657977150	30650	30650	30650	30650	0
170	20250205	174200	108657977150	30650	30650	30650	30650	0
171	20250205	174100	108657977150	30650	30650	30650	30650	0
172	20250205	174000	108657977150	30650	30650	30650	30650	0
173	20250205	173900	108657977150	30650	30650	30650	30650	0
174	20250205	173800	108657977150	30650	30650	30650	30650	0
175	20250205	173700	108657977150	30650	30650	30650	30650	0
176	20250205	173600	108657977150	30650	30650	30650	30650	0
177	20250205	173500	108657977150	30650	30650	30650	30650	0
178	20250205	173400	108657977150	30650	30650	30650	30650	0
179	20250205	173300	108657977150	30650	30650	30650	30650	0
180	20250205	173200	108657977150	30650	30650	30650	30650	0
181	20250205	173100	108657977150	30650	30650	30650	30650	0
182	20250205	173000	108657977150	30650	30650	30650	30650	37092
183	20250205	172900	108657977150	30650	30650	30650	30650	0
184	20250205	172800	108657977150	30650	30650	30650	30650	0
185	20250205	172700	108657977150	30650	30650	30650	30650	0
186	20250205	172600	108657977150	30650	30650	30650	30650	0
187	20250205	172500	108657977150	30650	30650	30650	30650	0
188	20250205	172400	108657977150	30650	30650	30650	30650	0
189	20250205	172300	108657977150	30650	30650	30650	30650	0
190	20250205	172200	108657977150	30650	30650	30650	30650	0
191	20250205	172100	108657977150	30650	30650	30650	30650	0
192	20250205	172000	108657977150	30650	30650	30650	30650	0
193	20250205	171900	108657977150	30650	30650	30650	30650	0
194	20250205	171800	108657977150	30650	30650	30650	30650	0
195	20250205	171700	108657977150	30650	30650	30650	30650	0
196	20250205	171600	108657977150	30650	30650	30650	30650	0
197	20250205	171500	108657977150	30650	30650	30650	30650	0
198	20250205	171400	108657977150	30650	30650	30650	30650	0
199	20250205	171300	108657977150	30650	30650	30650	30650	0
200	20250205	171200	108657977150	30650	30650	30650	30650	0
201	20250205	171100	108657977150	30650	30650	30650	30650	0
202	20250205	171000	108657977150	30650	30650	30650	30650	0
203	20250205	170900	108657977150	30650	30650	30650	30650	0
204	20250205	170800	108657977150	30650	30650	30650	30650	0
205	20250205	170700	108657977150	30650	30650	30650	30650	0
206	20250205	170600	108657977150	30650	30650	30650	30650	0
207	20250205	170500	108657977150	30650	30650	30650	30650	0
208	20250205	170400	108657977150	30650	30650	30650	30650	0
209	20250205	170300	108657977150	30650	30650	30650	30650	0
210	20250205	170200	108657977150	30650	30650	30650	30650	0
211	20250205	170100	108657977150	30650	30650	30650	30650	0
212	20250205	170000	108657977150	30650	30650	30650	30650	37092
213	20250205	165900	108657977150	30650	30650	30650	30650	0
214	20250205	165800	108657977150	30650	30650	30650	30650	0
215	20250205	165700	108657977150	30650	30650	30650	30650	0
216	20250205	165600	108657977150	30650	30650	30650	30650	0
217	20250205	165500	108657977150	30650	30650	30650	30650	0
218	20250205	165400	108657977150	30650	30650	30650	30650	0
219	20250205	165300	108657977150	30650	30650	30650	30650	0
220	20250205	165200	108657977150	30650	30650	30650	30650	0
221	20250205	165100	108657977150	30650	30650	30650	30650	0
222	20250205	165000	108657977150	30650	30650	30650	30650	0
223	20250205	164900	108657977150	30650	30650	30650	30650	0
224	20250205	164800	108657977150	30650	30650	30650	30650	0
225	20250205	164700	108657977150	30650	30650	30650	30650	0
226	20250205	164600	108657977150	30650	30650	30650	30650	0
227	20250205	164500	108657977150	30650	30650	30650	30650	0
228	20250205	164400	108657977150	30650	30650	30650	30650	0
229	20250205	164300	108657977150	30650	30650	30650	30650	0
230	20250205	164200	108657977150	30650	30650	30650	30650	0
231	20250205	164100	108657977150	30650	30650	30650	30650	0
232	20250205	164000	108657977150	30650	30650	30650	30650	0
233	20250205	163900	108657977150	30650	30650	30650	30650	0
234	20250205	163800	108657977150	30650	30650	30650	30650	0
235	20250205	163700	108657977150	30650	30650	30650	30650	0
236	20250205	163600	108657977150	30650	30650	30650	30650	0
237	20250205	163500	108657977150	30650	30650	30650	30650	0
238	20250205	163400	108657977150	30650	30650	30650	30650	0
239	20250205	163300	108657977150	30650	30650	30650	30650	0
240	20250205	163200	108657977150	30650	30650	30650	30650	0
241	20250205	163100	108657977150	30650	30650	30650	30650	0
242	20250205	163000	108657977150	30650	30650	30650	30650	37092
243	20250205	162900	108657977150	30650	30650	30650	30650	0
244	20250205	162800	108657977150	30650	30650	30650	30650	0
245	20250205	162700	108657977150	30650	30650	30650	30650	0
246	20250205	162600	108657977150	30650	30650	30650	30650	0
247	20250205	162500	108657977150	30650	30650	30650	30650	0
248	20250205	162400	108657977150	30650	30650	30650	30650	0
249	20250205	162300	108657977150	30650	30650	30650	30650	0
250	20250205	162200	108657977150	30650	30650	30650	30650	0
251	20250205	162100	108657977150	30650	30650	30650	30650	0
252	20250205	162000	108657977150	30650	30650	30650	30650	0
253	20250205	161900	108657977150	30650	30650	30650	30650	0
254	20250205	161800	108657977150	30650	30650	30650	30650	0
255	20250205	161700	108657977150	30650	30650	30650	30650	0
256	20250205	161600	108657977150	30650	30650	30650	30650	0
257	20250205	161500	108657977150	30650	30650	30650	30650	0
258	20250205	161400	108657977150	30650	30650	30650	30650	0
259	20250205	161300	108657977150	30650	30650	30650	30650	0
260	20250205	161200	108657977150	30650	30650	30650	30650	0
261	20250205	161100	108657977150	30650	30650	30650	30650	0
262	20250205	161000	108657977150	30650	30650	30650	30650	0
263	20250205	160900	108657977150	30650	30650	30650	30650	0
264	20250205	160800	108657977150	30650	30650	30650	30650	0
265	20250205	160700	108657977150	30650	30650	30650	30650	0
266	20250205	160600	108657977150	30650	30650	30650	30650	0
267	20250205	160500	108657977150	30650	30650	30650	30650	0
268	20250205	160400	108657977150	30650	30650	30650	30650	0
269	20250205	160300	108657977150	30650	30650	30650	30650	0
270	20250205	160200	108657977150	30650	30650	30650	30650	0
271	20250205	160100	108657977150	30650	30650	30650	30650	0
272	20250205	160000	108657977150	30650	30650	30650	30650	37092
273	20250205	155900	108657977150	30650	30650	30650	30650	0
274	20250205	155800	108657977150	30650	30650	30650	30650	0
275	20250205	155700	108657977150	30650	30650	30650	30650	0
276	20250205	155600	108657977150	30650	30650	30650	30650	0
277	20250205	155500	108657977150	30650	30650	30650	30650	0
278	20250205	155400	108657977150	30650	30650	30650	30650	0
279	20250205	155300	108657977150	30650	30650	30650	30650	0
280	20250205	155200	108657977150	30650	30650	30650	30650	0
281	20250205	155100	108657977150	30650	30650	30650	30650	0
282	20250205	155000	108657977150	30650	30650	30650	30650	0
283	20250205	154900	108657977150	30650	30650	30650	30650	0
284	20250205	154800	108657977150	30650	30650	30650	30650	0
285	20250205	154700	108657977150	30650	30650	30650	30650	0
286	20250205	154600	108657977150	30650	30650	30650	30650	0
287	20250205	154500	108657977150	30650	30650	30650	30650	0
288	20250205	154400	108657977150	30650	30650	30650	30650	0
289	20250205	154300	108657977150	30650	30650	30650	30650	0
290	20250205	154200	108657977150	30650	30650	30650	30650	0
291	20250205	154100	108657977150	30650	30650	30650	30650	0
292	20250205	154000	108657977150	30650	30650	30650	30650	0
293	20250205	153900	108657977150	30650	30650	30650	30650	0
294	20250205	153800	108657977150	30650	30650	30650	30650	0
295	20250205	153700	108657977150	30650	30650	30650	30650	0
296	20250205	153600	108657977150	30650	30650	30650	30650	0
297	20250205	153500	108657977150	30650	30650	30650	30650	0
298	20250205	153400	108657977150	30650	30650	30650	30650	0
299	20250205	153300	108657977150	30650	30650	30650	30650	0
300	20250205	153200	108657977150	30650	30650	30650	30650	0
301	20250205	153100	108657977150	30650	30650	30650	30650	0
302	20250205	153000	108657977150	30650	30650	30650	30650	74184
303	20250205	152900	107521107350	30650	30650	30650	30650	0
304	20250205	152800	107521107350	30650	30650	30650	30650	0
305	20250205	152700	107521107350	30650	30650	30650	30650	0
306	20250205	152600	107521107350	30650	30650	30650	30650	0
307	20250205	152500	107521107350	30650	30650	30650	30650	0
308	20250205	152400	107521107350	30650	30650	30650	30650	0
309	20250205	152300	107521107350	30650	30650	30650	30650	0
310	20250205	152200	107521107350	30650	30650	30650	30650	0
311	20250205	152100	107521107350	30650	30650	30650	30650	0
312	20250205	152000	107521107350	30650	30650	30650	30650	0
313	20250205	151900	107521107350	30650	30650	30700	30600	18318
314	20250205	151800	106959877950	30650	30600	30650	30550	6702
315	20250205	151700	106754761600	30600	30550	30600	30500	5200
316	20250205	151600	106595884550	30550	30450	30550	30450	4259
317	20250205	151500	106465947600	30500	30450	30500	30400	6037
318	20250205	151400	106282001150	30450	30500	30500	30350	9644
319	20250205	151300	105988465150	30550	30600	30650	30500	10827
320	20250205	151200	105657526950	30600	30600	30650	30600	2730
321	20250205	151100	105573911250	30600	30600	30650	30550	4873
322	20250205	151000	105424788300	30600	30600	30650	30500	9863
323	20250205	150900	105123013300	30550	30550	30600	30500	4418
324	20250205	150800	104987962550	30550	30500	30600	30450	4536
325	20250205	150700	104849430350	30500	30550	30550	30500	3692
326	20250205	150600	104736796350	30550	30550	30600	30550	3761
327	20250205	150500	104621850700	30550	30550	30550	30500	5341
328	20250205	150400	104458772100	30550	30450	30550	30450	3284
329	20250205	150300	104358570650	30500	30450	30550	30400	5196
330	20250205	150200	104200201200	30450	30350	30450	30300	4575
331	20250205	150100	104061301750	30300	30450	30500	30300	5424
332	20250205	150000	103896423700	30450	30550	30550	30450	5591
333	20250205	145900	103726002850	30550	30550	30600	30500	4458
334	20250205	145800	103589808300	30600	30550	30600	30500	6436
335	20250205	145700	103393163750	30550	30450	30550	30450	4879
336	20250205	145600	103244312950	30450	30400	30500	30350	7359
337	20250205	145500	103020561900	30400	30400	30500	30400	10880
338	20250205	145400	102689464400	30450	30400	30450	30300	14431
339	20250205	145300	102251255000	30350	30550	30600	30350	18127
340	20250205	145200	101699759300	30550	30550	30650	30550	5168
341	20250205	145100	101541641150	30600	30550	30650	30400	14293
342	20250205	145000	101105816750	30550	30700	30700	30500	14394
343	20250205	144900	100665742750	30650	30800	30850	30600	11620
344	20250205	144800	100308586400	30800	30650	30800	30650	5062
345	20250205	144700	100153159600	30700	30750	30750	30650	5910
346	20250205	144600	99971712700	30700	30700	30750	30650	3765
347	20250205	144500	99856175050	30700	30750	30750	30650	11410
348	20250205	144400	99505913200	30750	30650	30750	30600	5932
349	20250205	144300	99324012050	30650	30650	30700	30600	4428
350	20250205	144200	99188259550	30600	30700	30700	30550	7556
351	20250205	144100	98956893300	30700	30650	30700	30600	4311
352	20250205	144000	98824775950	30600	30550	30650	30550	8901
353	20250205	143900	98552599000	30550	30600	30650	30500	16279
354	20250205	143800	98054882550	30550	30600	30800	30550	19653
355	20250205	143700	97452787100	30600	30900	30900	30600	26881
356	20250205	143600	96627843900	30900	30600	30950	30550	21708
357	20250205	143500	95959470250	30550	30650	30750	30550	25992
358	20250205	143400	95163521600	30650	30950	30950	30550	44283
359	20250205	143300	93800712350	30950	31050	31050	30950	5336
360	20250205	143200	93635310500	31000	31000	31150	30950	16699
361	20250205	143100	93116719300	31000	31000	31100	30850	18626
362	20250205	143000	92540368700	31000	31150	31150	30950	19619
363	20250205	142900	91930870900	31200	30900	31200	30850	25642
364	20250205	142800	91134395500	30950	30900	30950	30850	16345
365	20250205	142700	90629405050	30950	31050	31050	30750	35515
366	20250205	142600	89531303150	31050	30900	31050	30900	15335
367	20250205	142500	89056232500	30900	31100	31350	30900	67355
368	20250205	142400	86956637100	31150	30900	31250	30900	40707
369	20250205	142300	85689689550	30900	30750	31000	30700	22236
370	20250205	142200	85003043900	30750	30900	31150	30750	45052
371	20250205	142100	83608243500	30900	30950	31250	30600	105528
372	20250205	142000	80340621350	30900	31100	31100	30900	64819
373	20250205	141900	78331666500	31050	30950	31550	30900	214217
374	20250205	141800	71645422000	30900	30900	30900	30900	0
375	20250205	141700	71645422000	30900	30900	30900	30900	0
376	20250205	141600	71645422000	30900	30600	30900	30550	80310
377	20250205	141500	69173230450	30600	30500	30600	30350	56143
378	20250205	141400	67462710750	30500	30300	30500	30250	34625
379	20250205	141300	66409788100	30300	30200	30450	30200	41827
380	20250205	141200	65141086950	30250	30200	30300	30200	20214
381	20250205	141100	64529698300	30250	30000	30250	30000	24953
382	20250205	141000	63778381750	30050	29950	30050	29950	14121
383	20250205	140900	63354815350	29950	29850	29950	29800	9794
384	20250205	140800	63062257700	29850	29800	29850	29800	256
385	20250205	140700	63054622800	29850	29800	29850	29800	1065
386	20250205	140600	63022877150	29800	29900	29900	29800	2786
387	20250205	140500	62939735550	29900	29850	29900	29800	2540
388	20250205	140400	62863912000	29850	29800	29850	29750	518
389	20250205	140300	62848462550	29850	29850	29850	29750	1672
390	20250205	140200	62798625000	29850	29850	29850	29800	303
391	20250205	140100	62789581300	29850	29750	29900	29750	6669
392	20250205	140000	62590798300	29750	29750	29750	29700	2783
393	20250205	135900	62508004700	29750	29900	29900	29750	3479
394	20250205	135800	62404315600	29900	29800	29950	29800	3444
395	20250205	135700	62301382550	29850	29900	29950	29800	3814
396	20250205	135600	62187435500	29950	30000	30050	29900	6758
397	20250205	135500	61984854250	30000	30000	30050	29950	20802
398	20250205	135400	61360735400	30000	29950	30000	29900	6603
399	20250205	135300	61162960650	29950	30000	30000	29900	7639
400	20250205	135200	60934194300	29850	29800	30000	29800	22640
401	20250205	135100	60255975050	29900	29800	29900	29700	15187
402	20250205	135000	59802703150	29800	29800	29800	29700	4311
403	20250205	134900	59674374450	29800	29800	29800	29750	1750
404	20250205	134800	59622249900	29800	29700	29800	29700	2176
405	20250205	134700	59557516400	29750	29750	29750	29700	949
406	20250205	134600	59529296850	29750	29800	29800	29750	3080
407	20250205	134500	59437610200	29800	29850	29900	29700	12572
408	20250205	134400	59062655600	29850	29700	29850	29650	10406
409	20250205	134300	58752941150	29700	29650	29700	29600	3834
410	20250205	134200	58639250300	29650	29600	29650	29600	2185
411	20250205	134100	58574546500	29600	29600	29600	29550	993
412	20250205	134000	58545174450	29600	29550	29600	29500	2255
413	20250205	133900	58478520950	29550	29550	29600	29550	2198
414	20250205	133800	58413525950	29550	29550	29550	29500	598
415	20250205	133700	58395855600	29550	29550	29550	29500	2875
416	20250205	133600	58311002000	29500	29550	29550	29500	1334
417	20250205	133500	58271593100	29550	29450	29550	29450	717
418	20250205	133400	58250448450	29500	29500	29550	29450	1146
419	20250205	133300	58216650350	29550	29500	29550	29500	3338
420	20250205	133200	58118016100	29550	29550	29550	29500	769
421	20250205	133100	58095304450	29550	29550	29550	29500	421
422	20250205	133000	58082868550	29550	29550	29600	29500	1479
423	20250205	132900	58039190150	29600	29500	29600	29450	6516
424	20250205	132800	57846892250	29500	29500	29500	29450	418
425	20250205	132700	57834565250	29500	29400	29500	29400	1892
426	20250205	132600	57778913600	29400	29350	29400	29350	568
427	20250205	132500	57762238600	29350	29350	29400	29300	4583
428	20250205	132400	57627779750	29400	29400	29400	29350	158
429	20250205	132300	57623138250	29350	29450	29450	29350	2334
430	20250205	132200	57554533300	29450	29400	29450	29400	323
431	20250205	132100	57545035300	29450	29500	29500	29400	2031
432	20250205	132000	57485250350	29450	29450	29500	29450	1131
433	20250205	131900	57451939900	29450	29500	29500	29450	92
434	20250205	131800	57449230050	29450	29500	29500	29450	723
435	20250205	131700	57427905950	29500	29450	29500	29450	555
436	20250205	131600	57411541600	29450	29500	29500	29450	544
437	20250205	131500	57395519050	29500	29500	29500	29450	986
438	20250205	131400	57366448450	29500	29500	29500	29450	399
439	20250205	131300	57354687050	29450	29450	29500	29450	914
440	20250205	131200	57327760550	29450	29550	29550	29450	6010
441	20250205	131100	57150623350	29500	29550	29550	29500	960
442	20250205	131000	57122274400	29500	29500	29550	29500	159
443	20250205	130900	57117583250	29500	29500	29500	29400	207
444	20250205	130800	57111477450	29500	29450	29500	29400	2101
445	20250205	130700	57049584850	29500	29500	29550	29400	860
446	20250205	130600	57024230850	29500	29450	29500	29400	1247
447	20250205	130500	56987464300	29450	29450	29450	29400	181
448	20250205	130400	56982134600	29450	29400	29450	29350	543
449	20250205	130300	56966166300	29400	29400	29400	29350	102
450	20250205	130200	56963170400	29400	29400	29400	29350	403
451	20250205	130100	56951322450	29450	29450	29500	29400	79
452	20250205	130000	56948996100	29450	29400	29450	29400	181
453	20250205	125900	56943671000	29450	29500	29500	29400	391
454	20250205	125800	56932154150	29500	29450	29500	29450	565
455	20250205	125700	56915509150	29500	29500	29500	29450	94
456	20250205	125600	56912737200	29500	29500	29500	29450	193
457	20250205	125500	56907043850	29500	29500	29500	29450	324
458	20250205	125400	56897496700	29500	29500	29500	29500	33
459	20250205	125300	56896523200	29450	29450	29450	29450	1720
460	20250205	125200	56845869200	29500	29450	29500	29450	443
461	20250205	125100	56832822450	29450	29500	29500	29450	603
462	20250205	125000	56815055950	29500	29500	29500	29450	563
463	20250205	124900	56798447950	29550	29550	29550	29500	701
464	20250205	124800	56777739100	29550	29400	29550	29400	1679
465	20250205	124700	56728282650	29400	29450	29450	29400	669
466	20250205	124600	56708612000	29450	29500	29500	29450	83
467	20250205	124500	56706165300	29450	29400	29450	29400	137
468	20250205	124400	56702133450	29400	29400	29400	29300	792
469	20250205	124300	56678912900	29350	29300	29350	29300	366
470	20250205	124200	56668178150	29300	29450	29450	29300	6120
471	20250205	124100	56488594850	29450	29400	29450	29400	584
472	20250205	124000	56471425100	29450	29450	29450	29400	116
473	20250205	123900	56468011000	29450	29500	29500	29450	1146
474	20250205	123800	56434260650	29500	29550	29600	29450	3836
475	20250205	123700	56320975500	29550	29550	29550	29500	906
476	20250205	123600	56294208700	29550	29550	29550	29500	352
477	20250205	123500	56283818600	29550	29500	29550	29500	426
478	20250205	123400	56271244350	29500	29550	29550	29500	751
479	20250205	123300	56249072700	29550	29550	29550	29500	305
480	20250205	123200	56240066800	29550	29550	29550	29550	133
481	20250205	123100	56236136650	29550	29550	29550	29500	155
482	20250205	123000	56231560400	29550	29550	29550	29500	761
483	20250205	122900	56209096350	29550	29550	29550	29500	242
484	20250205	122800	56201950700	29500	29550	29600	29500	2377
485	20250205	122700	56131788900	29600	29550	29600	29500	1783
486	20250205	122600	56079091800	29550	29500	29550	29500	178
487	20250205	122500	56073840250	29500	29500	29550	29450	1283
488	20250205	122400	56035994000	29500	29450	29550	29450	790
489	20250205	122300	56012706550	29450	29400	29450	29400	474
490	20250205	122200	55998755500	29450	29400	29450	29350	705
491	20250205	122100	55978028200	29400	29400	29400	29400	454
492	20250205	122000	55964680600	29400	29400	29400	29350	2535
493	20250205	121900	55890178950	29400	29450	29450	29400	498
494	20250205	121800	55875528700	29450	29450	29450	29400	1001
495	20250205	121700	55846090850	29450	29450	29500	29450	1131
496	20250205	121600	55812781500	29450	29400	29500	29400	528
497	20250205	121500	55797230150	29400	29450	29450	29400	521
498	20250205	121400	55781907400	29450	29500	29500	29450	1473
499	20250205	121300	55738521100	29500	29500	29500	29450	189
500	20250205	121200	55732946450	29500	29450	29500	29450	1134
501	20250205	121100	55699544600	29450	29500	29500	29450	2020
502	20250205	121000	55639962400	29500	29550	29600	29500	203
503	20250205	120900	55633963700	29550	29600	29600	29550	1141
504	20250205	120800	55600229950	29550	29550	29600	29500	683
505	20250205	120700	55580044600	29550	29500	29550	29500	811
506	20250205	120600	55556092400	29550	29500	29550	29500	2618
507	20250205	120500	55478860350	29500	29550	29550	29500	319
508	20250205	120400	55469448000	29550	29600	29600	29500	825
509	20250205	120300	55445070400	29600	29550	29600	29500	760
510	20250205	120200	55422612200	29550	29500	29600	29500	1351
511	20250205	120100	55382646100	29550	29600	29600	29500	2477
512	20250205	120000	55309496750	29600	29600	29600	29500	1789
513	20250205	115900	55256614150	29600	29600	29650	29550	559
514	20250205	115800	55240077900	29600	29600	29600	29550	1264
515	20250205	115700	55202669100	29600	29700	29700	29600	2723
516	20250205	115600	55121931000	29650	29650	29700	29600	2259
517	20250205	115500	55054928900	29650	29550	29650	29500	8775
518	20250205	115400	54795079850	29550	29550	29550	29500	670
519	20250205	115300	54775282250	29550	29550	29600	29500	8378
520	20250205	115200	54527656850	29550	29400	29550	29400	7432
521	20250205	115100	54308552050	29450	29450	29450	29400	684
522	20250205	115000	54288440800	29400	29400	29450	29400	511
523	20250205	114900	54273409700	29400	29400	29450	29350	1628
524	20250205	114800	54225523800	29400	29400	29450	29400	3079
525	20250205	114700	54134986800	29400	29350	29400	29300	925
526	20250205	114600	54107843850	29350	29300	29350	29250	913
527	20250205	114500	54081077500	29350	29350	29350	29250	451
528	20250205	114400	54067875500	29350	29300	29350	29300	270
529	20250205	114300	54059957300	29300	29250	29300	29250	212
530	20250205	114200	54053748100	29250	29350	29400	29250	1114
531	20250205	114100	54021116100	29350	29350	29400	29200	7578
532	20250205	114000	53799366850	29400	29400	29400	29350	736
533	20250205	113900	53777745700	29400	29350	29400	29300	994
534	20250205	113800	53748560050	29350	29300	29350	29300	449
535	20250205	113700	53735395150	29300	29350	29350	29250	1157
536	20250205	113600	53701491750	29300	29300	29350	29300	211
537	20250205	113500	53695308850	29300	29300	29300	29250	1271
538	20250205	113400	53658084100	29300	29300	29350	29250	950
539	20250205	113300	53630247100	29300	29300	29300	29250	216
540	20250205	113200	53623922200	29300	29200	29300	29200	186
541	20250205	113100	53618485050	29250	29250	29250	29200	371
542	20250205	113000	53607642300	29250	29250	29250	29200	2397
543	20250205	112900	53537641000	29200	29300	29300	29200	438
544	20250205	112800	53524819750	29250	29250	29350	29200	1673
545	20250205	112700	53475894900	29250	29250	29300	29250	104
546	20250205	112600	53472852800	29250	29250	29300	29200	1602
547	20250205	112500	53425956350	29250	29200	29250	29200	763
548	20250205	112400	53403648600	29200	29250	29300	29200	3700
549	20250205	112300	53295478550	29250	29250	29300	29250	377
550	20250205	112200	53284438850	29250	29300	29300	29250	1649
551	20250205	112100	53236190200	29300	29350	29350	29250	2017
552	20250205	112000	53177096450	29300	29400	29400	29300	1797
553	20250205	111900	53124353100	29400	29450	29450	29350	5082
554	20250205	111800	52974929950	29450	29450	29500	29400	5003
555	20250205	111700	52827590850	29450	29350	29450	29350	2125
556	20250205	111600	52765086700	29400	29350	29400	29300	2749
557	20250205	111500	52684424350	29300	29350	29350	29300	1770
558	20250205	111400	52632484350	29350	29350	29350	29300	1511
559	20250205	111300	52588143100	29300	29300	29350	29300	366
560	20250205	111200	52577413550	29300	29300	29350	29250	1019
561	20250205	111100	52547553900	29300	29350	29450	29250	5066
562	20250205	111000	52398904500	29300	29250	29300	29200	3203
563	20250205	110900	52305164350	29250	29200	29250	29150	671
564	20250205	110800	52285571300	29250	29250	29250	29150	1914
565	20250205	110700	52229636700	29250	29200	29250	29150	878
566	20250205	110600	52203999150	29150	29050	29200	29050	3677
567	20250205	110500	52096921600	29050	29150	29200	29050	7199
568	20250205	110400	51887313650	29150	29300	29300	29100	8533
569	20250205	110300	51638162000	29300	29250	29300	29200	777
570	20250205	110200	51615424300	29200	29200	29300	29200	1938
571	20250205	110100	51558736850	29200	29250	29250	29200	1379
572	20250205	110000	51518444200	29250	29200	29250	29200	662
573	20250205	105900	51499111500	29250	29150	29250	29150	1555
574	20250205	105800	51453704400	29150	29200	29250	29100	4456
575	20250205	105700	51323680250	29200	29250	29300	29200	2660
576	20250205	105600	51245936000	29300	29200	29300	29200	1234
577	20250205	105500	51209854500	29250	29200	29250	29150	4152
578	20250205	105400	51088728550	29150	29200	29250	29150	6780
579	20250205	105300	50890961400	29200	29300	29300	29200	5130
580	20250205	105200	50741109650	29250	29300	29350	29250	2564
581	20250205	105100	50666041700	29300	29300	29350	29300	1505
582	20250205	105000	50621945100	29300	29200	29400	29200	17127
583	20250205	104900	50120635250	29200	29300	29350	29200	14721
584	20250205	104800	49689876750	29300	29400	29400	29300	9183
585	20250205	104700	49420664000	29400	29400	29400	29300	1878
586	20250205	104600	49365546050	29350	29350	29400	29300	4141
587	20250205	104500	49243992650	29400	29400	29450	29350	1938
588	20250205	104400	49187061250	29450	29400	29450	29350	2480
589	20250205	104300	49114150250	29350	29500	29500	29350	12251
590	20250205	104200	48754392400	29500	29500	29500	29450	1950
591	20250205	104100	48696916750	29500	29400	29500	29400	3880
592	20250205	104000	48582718700	29400	29400	29450	29350	3184
593	20250205	103900	48489125150	29400	29550	29550	29350	9068
594	20250205	103800	48222230250	29550	29350	29550	29350	8074
595	20250205	103700	47984875250	29350	29350	29450	29350	8026
596	20250205	103600	47749118150	29400	29600	29600	29300	14223
597	20250205	103500	47330520750	29550	29600	29650	29550	2576
598	20250205	103400	47254346450	29550	29650	29700	29550	4772
599	20250205	103300	47112954900	29650	29550	29700	29450	8289
600	20250205	103200	46867925200	29450	29450	29600	29450	8874
601	20250205	103100	46606048350	29550	29650	29650	29350	32952
602	20250205	103000	45634739950	29600	29650	29750	29500	39988
603	20250205	102900	44450861050	29700	29850	29900	29650	15419
604	20250205	102800	43992136600	29900	30050	30150	29700	27174
605	20250205	102700	43179775450	30100	30150	30200	30050	8375
606	20250205	102600	42927413500	30200	30100	30250	30100	5436
607	20250205	102500	42763390600	30100	30250	30250	30050	9924
608	20250205	102400	42464437550	30250	30200	30300	30200	5160
609	20250205	102300	42308444300	30150	30200	30250	30150	13025
610	20250205	102200	41915134550	30200	30100	30250	30050	12119
611	20250205	102100	41549894950	30100	30200	30250	30100	4528
612	20250205	102000	41413353000	30150	30300	30300	30150	12214
613	20250205	101900	41044650150	30250	30350	30450	30250	11103
614	20250205	101800	40708006500	30400	30200	30400	30150	18715
615	20250205	101700	40142230200	30200	30250	30300	30150	13554
616	20250205	101600	39732803000	30300	30450	30450	30250	33680
617	20250205	101500	38710627750	30450	30300	30500	30250	71055
618	20250205	101400	36552445600	30250	30200	30300	30150	26960
619	20250205	101300	35737740500	30200	29850	30200	29850	39344
620	20250205	101200	34555207800	29850	29950	29950	29800	6867
621	20250205	101100	34350002800	29950	29850	29950	29800	5181
622	20250205	101000	34195199350	29800	29750	29850	29700	7561
623	20250205	100900	33970031850	29750	29900	29900	29700	8002
624	20250205	100800	33731448450	29850	29800	29850	29700	9312
625	20250205	100700	33454144700	29850	29900	29900	29800	8022
626	20250205	100600	33214572700	29900	29800	29900	29700	11609
627	20250205	100500	32868586750	29750	30000	30000	29750	18776
628	20250205	100400	32308042050	30000	29900	30100	29900	27731
629	20250205	100300	31476128350	29950	30000	30050	29800	20892
630	20250205	100200	30851041850	29950	30000	30150	29850	37147
631	20250205	100100	29737363750	29950	29900	30150	29850	55544
632	20250205	100000	28068226200	29850	29950	30000	29850	29846
633	20250205	095900	27174857700	29950	29900	29950	29750	38778
634	20250205	095800	26016903200	29900	29700	29900	29650	39314
635	20250205	095700	24844311000	29700	29700	29800	29600	39852
636	20250205	095600	23660368300	29700	29550	29700	29450	44885
637	20250205	095500	22332118700	29550	29150	29550	29100	53410
638	20250205	095400	20761875850	29150	29150	29200	29100	5928
639	20250205	095300	20589091750	29150	29150	29200	29100	6642
640	20250205	095200	20395527450	29150	29150	29200	29100	5746
641	20250205	095100	20228115650	29150	29100	29150	29050	3571
642	20250205	095000	20124126050	29100	29150	29200	29100	4168
643	20250205	094900	20002692200	29150	29000	29150	28950	6015
644	20250205	094800	19827745300	28950	28950	29000	28900	12123
645	20250205	094700	19476908250	29000	29000	29100	28950	8343
646	20250205	094600	19234725450	29000	29050	29050	28950	5728
647	20250205	094500	19068538800	29050	29000	29100	28950	5495
648	20250205	094400	18909080850	28950	29000	29150	28950	30375
649	20250205	094300	18027844500	29000	29000	29000	28950	9660
650	20250205	094200	17748004650	28950	29150	29200	28950	39901
651	20250205	094100	16588980800	29150	29300	29300	29150	16720
652	20250205	094000	16100410800	29350	29200	29350	29150	18080
653	20250205	093900	15571458400	29150	29300	29350	29150	28921
654	20250205	093800	14725564650	29300	29200	29500	29150	71879
655	20250205	093700	12620197400	29150	28750	29200	28700	66793
656	20250205	093600	10683900100	28750	28750	28750	28600	6142
657	20250205	093500	10507539000	28750	28650	28750	28650	3554
658	20250205	093400	10405562700	28650	28600	28650	28550	1230
659	20250205	093300	10370364350	28600	28600	28600	28500	1418
660	20250205	093200	10329866150	28600	28500	28600	28500	1484
661	20250205	093100	10287469200	28550	28750	28750	28450	10899
662	20250205	093000	9975884400	28750	28650	28800	28600	10955
663	20250205	092900	9661449250	28700	28600	28700	28550	5677
664	20250205	092800	9498753200	28600	28600	28650	28550	5544
665	20250205	092700	9340195100	28600	28400	28600	28400	3967
666	20250205	092600	9227102650	28400	28400	28400	28300	6600
667	20250205	092500	9039925400	28400	28450	28500	28400	3045
668	20250205	092400	8953418250	28400	28600	28650	28400	8820
669	20250205	092300	8701887100	28600	28600	28650	28550	1774
670	20250205	092200	8651149550	28650	28500	28650	28450	6523
671	20250205	092100	8465044950	28550	28500	28550	28450	3213
672	20250205	092000	8373481600	28500	28550	28550	28450	11852
673	20250205	091900	8035968950	28550	28600	28650	28500	10905
674	20250205	091800	7724664600	28650	28650	28700	28600	6531
675	20250205	091700	7537745800	28700	28600	28750	28600	9493
676	20250205	091600	7265439300	28650	28650	28700	28600	2431
677	20250205	091500	7195798500	28650	28600	28650	28550	5493
678	20250205	091400	7038654600	28600	28650	28650	28550	11736
679	20250205	091300	6702849100	28650	28800	28950	28600	21633
680	20250205	091200	6079866550	28800	28850	28900	28700	24969
681	20250205	091100	5360081650	28850	28750	28850	28700	10064
682	20250205	091000	5070271100	28750	28600	28750	28550	17343
683	20250205	090900	4573133750	28600	28500	28600	28400	5781
684	20250205	090800	4408215650	28500	28400	28500	28400	5340
685	20250205	090700	4256205000	28400	28300	28450	28250	4844
686	20250205	090600	4118802050	28250	28300	28400	28200	7810
687	20250205	090500	3898217300	28300	28450	28500	28250	13839
688	20250205	090400	3505071600	28450	28450	28500	28400	6717
689	20250205	090300	3314007900	28450	28700	28700	28400	17913
690	20250205	090200	2802795400	28700	28550	28850	28350	44478
691	20250205	090100	1530036200	28500	28300	28550	28200	18243
692	20250205	090000	1012068800	28250	28100	28350	28100	34801