KissMeData/058470/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194200	15556347500	230000	230000	230000	230000	872
3	20250219	194100	15556347500	230000	230000	230000	230000	0
4	20250219	194000	15556347500	230000	230000	230000	230000	0
5	20250219	193900	15556347500	230000	230000	230000	230000	0
6	20250219	193800	15556347500	230000	230000	230000	230000	0
7	20250219	193700	15556347500	230000	230000	230000	230000	0
8	20250219	193600	15556347500	230000	230000	230000	230000	0
9	20250219	193500	15556347500	230000	230000	230000	230000	0
10	20250219	193400	15556347500	230000	230000	230000	230000	0
11	20250219	193300	15556347500	230000	230000	230000	230000	0
12	20250219	193200	15556347500	230000	230000	230000	230000	0
13	20250219	193100	15556347500	230000	230000	230000	230000	0
14	20250219	193000	15556347500	230000	230000	230000	230000	0
15	20250219	192900	15556347500	230000	230000	230000	230000	0
16	20250219	192800	15556347500	230000	230000	230000	230000	0
17	20250219	192700	15556347500	230000	230000	230000	230000	0
18	20250219	192600	15556347500	230000	230000	230000	230000	0
19	20250219	192500	15556347500	230000	230000	230000	230000	0
20	20250219	192400	15556347500	230000	230000	230000	230000	0
21	20250219	192300	15556347500	230000	230000	230000	230000	0
22	20250219	192200	15556347500	230000	230000	230000	230000	0
23	20250219	192100	15556347500	230000	230000	230000	230000	0
24	20250219	192000	15556347500	230000	230000	230000	230000	0
25	20250219	191900	15556347500	230000	230000	230000	230000	0
26	20250219	191800	15556347500	230000	230000	230000	230000	0
27	20250219	191700	15556347500	230000	230000	230000	230000	0
28	20250219	191600	15556347500	230000	230000	230000	230000	0
29	20250219	191500	15556347500	230000	230000	230000	230000	0
30	20250219	191400	15556347500	230000	230000	230000	230000	0
31	20250219	191300	15556347500	230000	230000	230000	230000	0
32	20250219	191200	15556347500	230000	230000	230000	230000	872
33	20250219	191100	15556347500	230000	230000	230000	230000	0
34	20250219	191000	15556347500	230000	230000	230000	230000	0
35	20250219	190900	15556347500	230000	230000	230000	230000	0
36	20250219	190800	15556347500	230000	230000	230000	230000	0
37	20250219	190700	15556347500	230000	230000	230000	230000	0
38	20250219	190600	15556347500	230000	230000	230000	230000	0
39	20250219	190500	15556347500	230000	230000	230000	230000	0
40	20250219	190400	15556347500	230000	230000	230000	230000	0
41	20250219	190300	15556347500	230000	230000	230000	230000	0
42	20250219	190200	15556347500	230000	230000	230000	230000	0
43	20250219	190100	15556347500	230000	230000	230000	230000	0
44	20250219	190000	15556347500	230000	230000	230000	230000	0
45	20250219	185900	15556347500	230000	230000	230000	230000	0
46	20250219	185800	15556347500	230000	230000	230000	230000	0
47	20250219	185700	15556347500	230000	230000	230000	230000	0
48	20250219	185600	15556347500	230000	230000	230000	230000	0
49	20250219	185500	15556347500	230000	230000	230000	230000	0
50	20250219	185400	15556347500	230000	230000	230000	230000	0
51	20250219	185300	15556347500	230000	230000	230000	230000	0
52	20250219	185200	15556347500	230000	230000	230000	230000	0
53	20250219	185100	15556347500	230000	230000	230000	230000	0
54	20250219	185000	15556347500	230000	230000	230000	230000	0
55	20250219	184900	15556347500	230000	230000	230000	230000	0
56	20250219	184800	15556347500	230000	230000	230000	230000	0
57	20250219	184700	15556347500	230000	230000	230000	230000	0
58	20250219	184600	15556347500	230000	230000	230000	230000	0
59	20250219	184500	15556347500	230000	230000	230000	230000	0
60	20250219	184400	15556347500	230000	230000	230000	230000	0
61	20250219	184300	15556347500	230000	230000	230000	230000	0
62	20250219	184200	15556347500	230000	230000	230000	230000	872
63	20250219	184100	15556347500	230000	230000	230000	230000	0
64	20250219	184000	15556347500	230000	230000	230000	230000	0
65	20250219	183900	15556347500	230000	230000	230000	230000	0
66	20250219	183800	15556347500	230000	230000	230000	230000	0
67	20250219	183700	15556347500	230000	230000	230000	230000	0
68	20250219	183600	15556347500	230000	230000	230000	230000	0
69	20250219	183500	15556347500	230000	230000	230000	230000	0
70	20250219	183400	15556347500	230000	230000	230000	230000	0
71	20250219	183300	15556347500	230000	230000	230000	230000	0
72	20250219	183200	15556347500	230000	230000	230000	230000	0
73	20250219	183100	15556347500	230000	230000	230000	230000	0
74	20250219	183000	15556347500	230000	230000	230000	230000	0
75	20250219	182900	15556347500	230000	230000	230000	230000	0
76	20250219	182800	15556347500	230000	230000	230000	230000	0
77	20250219	182700	15556347500	230000	230000	230000	230000	0
78	20250219	182600	15556347500	230000	230000	230000	230000	0
79	20250219	182500	15556347500	230000	230000	230000	230000	0
80	20250219	182400	15556347500	230000	230000	230000	230000	0
81	20250219	182300	15556347500	230000	230000	230000	230000	0
82	20250219	182200	15556347500	230000	230000	230000	230000	0
83	20250219	182100	15556347500	230000	230000	230000	230000	0
84	20250219	182000	15556347500	230000	230000	230000	230000	0
85	20250219	181900	15556347500	230000	230000	230000	230000	0
86	20250219	181800	15556347500	230000	230000	230000	230000	0
87	20250219	181700	15556347500	230000	230000	230000	230000	0
88	20250219	181600	15556347500	230000	230000	230000	230000	0
89	20250219	181500	15556347500	230000	230000	230000	230000	0
90	20250219	181400	15556347500	230000	230000	230000	230000	0
91	20250219	181300	15556347500	230000	230000	230000	230000	0
92	20250219	181200	15556347500	230000	230000	230000	230000	872
93	20250219	181100	15556347500	230000	230000	230000	230000	0
94	20250219	181000	15556347500	230000	230000	230000	230000	0
95	20250219	180900	15556347500	230000	230000	230000	230000	0
96	20250219	180800	15556347500	230000	230000	230000	230000	0
97	20250219	180700	15556347500	230000	230000	230000	230000	0
98	20250219	180600	15556347500	230000	230000	230000	230000	0
99	20250219	180500	15556347500	230000	230000	230000	230000	0
100	20250219	180400	15556347500	230000	230000	230000	230000	0
101	20250219	180300	15556347500	230000	230000	230000	230000	0
102	20250219	180200	15556347500	230000	230000	230000	230000	0
103	20250219	180100	15556347500	230000	230000	230000	230000	0
104	20250219	180000	15556347500	230000	230000	230000	230000	0
105	20250219	175900	15556347500	230000	230000	230000	230000	0
106	20250219	175800	15556347500	230000	230000	230000	230000	0
107	20250219	175700	15556347500	230000	230000	230000	230000	0
108	20250219	175600	15556347500	230000	230000	230000	230000	0
109	20250219	175500	15556347500	230000	230000	230000	230000	0
110	20250219	175400	15556347500	230000	230000	230000	230000	0
111	20250219	175300	15556347500	230000	230000	230000	230000	0
112	20250219	175200	15556347500	230000	230000	230000	230000	0
113	20250219	175100	15556347500	230000	230000	230000	230000	0
114	20250219	175000	15556347500	230000	230000	230000	230000	0
115	20250219	174900	15556347500	230000	230000	230000	230000	0
116	20250219	174800	15556347500	230000	230000	230000	230000	0
117	20250219	174700	15556347500	230000	230000	230000	230000	0
118	20250219	174600	15556347500	230000	230000	230000	230000	0
119	20250219	174500	15556347500	230000	230000	230000	230000	0
120	20250219	174400	15556347500	230000	230000	230000	230000	0
121	20250219	174300	15556347500	230000	230000	230000	230000	0
122	20250219	174200	15556347500	230000	230000	230000	230000	872
123	20250219	174100	15556347500	230000	230000	230000	230000	0
124	20250219	174000	15556347500	230000	230000	230000	230000	0
125	20250219	173900	15556347500	230000	230000	230000	230000	0
126	20250219	173800	15556347500	230000	230000	230000	230000	0
127	20250219	173700	15556347500	230000	230000	230000	230000	0
128	20250219	173600	15556347500	230000	230000	230000	230000	0
129	20250219	173500	15556347500	230000	230000	230000	230000	0
130	20250219	173400	15556347500	230000	230000	230000	230000	0
131	20250219	173300	15556347500	230000	230000	230000	230000	0
132	20250219	173200	15556347500	230000	230000	230000	230000	0
133	20250219	173100	15556347500	230000	230000	230000	230000	0
134	20250219	173000	15556347500	230000	230000	230000	230000	0
135	20250219	172900	15556347500	230000	230000	230000	230000	0
136	20250219	172800	15556347500	230000	230000	230000	230000	0
137	20250219	172700	15556347500	230000	230000	230000	230000	0
138	20250219	172600	15556347500	230000	230000	230000	230000	0
139	20250219	172500	15556347500	230000	230000	230000	230000	0
140	20250219	172400	15556347500	230000	230000	230000	230000	0
141	20250219	172300	15556347500	230000	230000	230000	230000	0
142	20250219	172200	15556347500	230000	230000	230000	230000	0
143	20250219	172100	15556347500	230000	230000	230000	230000	0
144	20250219	172000	15556347500	230000	230000	230000	230000	0
145	20250219	171900	15556347500	230000	230000	230000	230000	0
146	20250219	171800	15556347500	230000	230000	230000	230000	0
147	20250219	171700	15556347500	230000	230000	230000	230000	0
148	20250219	171600	15556347500	230000	230000	230000	230000	0
149	20250219	171500	15556347500	230000	230000	230000	230000	0
150	20250219	171400	15556347500	230000	230000	230000	230000	0
151	20250219	171300	15556347500	230000	230000	230000	230000	0
152	20250219	171200	15556347500	230000	230000	230000	230000	872
153	20250219	171100	15556347500	230000	230000	230000	230000	0
154	20250219	171000	15556347500	230000	230000	230000	230000	0
155	20250219	170900	15556347500	230000	230000	230000	230000	0
156	20250219	170800	15556347500	230000	230000	230000	230000	0
157	20250219	170700	15556347500	230000	230000	230000	230000	0
158	20250219	170600	15556347500	230000	230000	230000	230000	0
159	20250219	170500	15556347500	230000	230000	230000	230000	0
160	20250219	170400	15556347500	230000	230000	230000	230000	0
161	20250219	170300	15556347500	230000	230000	230000	230000	0
162	20250219	170200	15556347500	230000	230000	230000	230000	0
163	20250219	170100	15556347500	230000	230000	230000	230000	0
164	20250219	170000	15556347500	230000	230000	230000	230000	0
165	20250219	165900	15556347500	230000	230000	230000	230000	0
166	20250219	165800	15556347500	230000	230000	230000	230000	0
167	20250219	165700	15556347500	230000	230000	230000	230000	0
168	20250219	165600	15556347500	230000	230000	230000	230000	0
169	20250219	165500	15556347500	230000	230000	230000	230000	0
170	20250219	165400	15556347500	230000	230000	230000	230000	0
171	20250219	165300	15556347500	230000	230000	230000	230000	0
172	20250219	165200	15556347500	230000	230000	230000	230000	0
173	20250219	165100	15556347500	230000	230000	230000	230000	0
174	20250219	165000	15556347500	230000	230000	230000	230000	0
175	20250219	164900	15556347500	230000	230000	230000	230000	0
176	20250219	164800	15556347500	230000	230000	230000	230000	0
177	20250219	164700	15556347500	230000	230000	230000	230000	0
178	20250219	164600	15556347500	230000	230000	230000	230000	0
179	20250219	164500	15556347500	230000	230000	230000	230000	0
180	20250219	164400	15556347500	230000	230000	230000	230000	0
181	20250219	164300	15556347500	230000	230000	230000	230000	0
182	20250219	164200	15556347500	230000	230000	230000	230000	872
183	20250219	164100	15556347500	230000	230000	230000	230000	0
184	20250219	164000	15556347500	230000	230000	230000	230000	0
185	20250219	163900	15556347500	230000	230000	230000	230000	0
186	20250219	163800	15556347500	230000	230000	230000	230000	0
187	20250219	163700	15556347500	230000	230000	230000	230000	0
188	20250219	163600	15556347500	230000	230000	230000	230000	0
189	20250219	163500	15556347500	230000	230000	230000	230000	0
190	20250219	163400	15556347500	230000	230000	230000	230000	0
191	20250219	163300	15556347500	230000	230000	230000	230000	0
192	20250219	163200	15556347500	230000	230000	230000	230000	0
193	20250219	163100	15556347500	230000	230000	230000	230000	0
194	20250219	163000	15556347500	230000	230000	230000	230000	0
195	20250219	162900	15556347500	230000	230000	230000	230000	0
196	20250219	162800	15556347500	230000	230000	230000	230000	0
197	20250219	162700	15556347500	230000	230000	230000	230000	0
198	20250219	162600	15556347500	230000	230000	230000	230000	0
199	20250219	162500	15556347500	230000	230000	230000	230000	0
200	20250219	162400	15556347500	230000	230000	230000	230000	0
201	20250219	162300	15556347500	230000	230000	230000	230000	0
202	20250219	162200	15556347500	230000	230000	230000	230000	0
203	20250219	162100	15556347500	230000	230000	230000	230000	0
204	20250219	162000	15556347500	230000	230000	230000	230000	0
205	20250219	161900	15556347500	230000	230000	230000	230000	0
206	20250219	161800	15556347500	230000	230000	230000	230000	0
207	20250219	161700	15556347500	230000	230000	230000	230000	0
208	20250219	161600	15556347500	230000	230000	230000	230000	0
209	20250219	161500	15556347500	230000	230000	230000	230000	0
210	20250219	161400	15556347500	230000	230000	230000	230000	0
211	20250219	161300	15556347500	230000	230000	230000	230000	0
212	20250219	161200	15556347500	230000	230000	230000	230000	872
213	20250219	161100	15556347500	230000	230000	230000	230000	0
214	20250219	161000	15556347500	230000	230000	230000	230000	0
215	20250219	160900	15556347500	230000	230000	230000	230000	0
216	20250219	160800	15556347500	230000	230000	230000	230000	0
217	20250219	160700	15556347500	230000	230000	230000	230000	0
218	20250219	160600	15556347500	230000	230000	230000	230000	0
219	20250219	160500	15556347500	230000	230000	230000	230000	0
220	20250219	160400	15556347500	230000	230000	230000	230000	0
221	20250219	160300	15556347500	230000	230000	230000	230000	0
222	20250219	160200	15556347500	230000	230000	230000	230000	0
223	20250219	160100	15556347500	230000	230000	230000	230000	0
224	20250219	160000	15556347500	230000	230000	230000	230000	0
225	20250219	155900	15556347500	230000	230000	230000	230000	0
226	20250219	155800	15556347500	230000	230000	230000	230000	0
227	20250219	155700	15556347500	230000	230000	230000	230000	0
228	20250219	155600	15556347500	230000	230000	230000	230000	0
229	20250219	155500	15556347500	230000	230000	230000	230000	0
230	20250219	155400	15556347500	230000	230000	230000	230000	0
231	20250219	155300	15556347500	230000	230000	230000	230000	0
232	20250219	155200	15556347500	230000	230000	230000	230000	0
233	20250219	155100	15556347500	230000	230000	230000	230000	0
234	20250219	155000	15556347500	230000	230000	230000	230000	0
235	20250219	154900	15556347500	230000	230000	230000	230000	0
236	20250219	154800	15556347500	230000	230000	230000	230000	0
237	20250219	154700	15556347500	230000	230000	230000	230000	0
238	20250219	154600	15556347500	230000	230000	230000	230000	0
239	20250219	154500	15556347500	230000	230000	230000	230000	0
240	20250219	154400	15556347500	230000	230000	230000	230000	0
241	20250219	154300	15556347500	230000	230000	230000	230000	0
242	20250219	154200	15556347500	230000	230000	230000	230000	872
243	20250219	154100	15556347500	230000	230000	230000	230000	0
244	20250219	154000	15556347500	230000	230000	230000	230000	0
245	20250219	153900	15556347500	230000	230000	230000	230000	0
246	20250219	153800	15556347500	230000	230000	230000	230000	0
247	20250219	153700	15556347500	230000	230000	230000	230000	0
248	20250219	153600	15556347500	230000	230000	230000	230000	0
249	20250219	153500	15556347500	230000	230000	230000	230000	0
250	20250219	153400	15556347500	230000	230000	230000	230000	0
251	20250219	153300	15556347500	230000	230000	230000	230000	0
252	20250219	153200	15556347500	230000	230000	230000	230000	0
253	20250219	153100	15556347500	230000	230000	230000	230000	0
254	20250219	153000	15556347500	230000	230000	230000	230000	872
255	20250219	152900	15355787500	231000	231000	231000	231000	0
256	20250219	152800	15355787500	231000	231000	231000	231000	0
257	20250219	152700	15355787500	231000	231000	231000	231000	0
258	20250219	152600	15355787500	231000	231000	231000	231000	0
259	20250219	152500	15355787500	231000	231000	231000	231000	0
260	20250219	152400	15355787500	231000	231000	231000	231000	0
261	20250219	152300	15355787500	231000	231000	231000	231000	0
262	20250219	152200	15355787500	231000	231000	231000	231000	0
263	20250219	152100	15355787500	231000	231000	231000	231000	0
264	20250219	152000	15355787500	231000	231000	231000	231000	0
265	20250219	151900	15355787500	231000	230000	231000	230000	72
266	20250219	151800	15339185000	230000	230500	230500	230000	252
267	20250219	151700	15281124000	231000	230500	231000	230000	188
268	20250219	151600	15237809500	230500	230500	230500	230000	174
269	20250219	151500	15197768500	230000	231000	231000	230000	221
270	20250219	151400	15146828000	231000	230500	231000	230500	229
271	20250219	151300	15093980500	231000	230500	231000	230500	92
272	20250219	151200	15072765500	231000	230500	231000	230500	97
273	20250219	151100	15050401500	231000	230500	231000	230500	173
274	20250219	151000	15010459000	230500	230500	231000	230500	92
275	20250219	150900	14989252000	231000	231000	231000	230000	232
276	20250219	150800	14935735000	230500	230000	231000	230000	164
277	20250219	150700	14897965500	230000	230500	231000	230000	146
278	20250219	150600	14864355500	230500	230500	231000	230000	247
279	20250219	150500	14807417500	230000	230500	231000	230000	165
280	20250219	150400	14769377500	230000	230500	230500	230000	50
281	20250219	150300	14757865500	230000	230000	231000	230000	149
282	20250219	150200	14723546000	230000	230000	230500	230000	36
283	20250219	150100	14715253000	230000	230500	230500	230000	44
284	20250219	150000	14705119500	230500	230000	230500	230000	62
285	20250219	145900	14690842000	230000	230500	230500	230000	48
286	20250219	145800	14679791500	230500	230000	230500	230000	127
287	20250219	145700	14650572500	230500	230000	230500	230000	192
288	20250219	145600	14606327500	230500	230000	230500	230000	24
289	20250219	145500	14600800000	230000	230000	230500	230000	70
290	20250219	145400	14584696000	230000	230500	230500	230000	63
291	20250219	145300	14570183000	230500	230500	230500	230000	43
292	20250219	145200	14560276000	230500	230000	230500	230000	74
293	20250219	145100	14543237500	230500	230500	230500	230000	21
294	20250219	145000	14538402000	230000	230000	230500	230000	102
295	20250219	144900	14514924500	230500	230500	230500	230000	32
296	20250219	144800	14507558000	230000	230500	230500	230000	18
297	20250219	144700	14503414500	230000	230000	230500	230000	32
298	20250219	144600	14496048500	230000	230000	230500	230000	31
299	20250219	144500	14488911000	230500	229500	230500	229500	65
300	20250219	144400	14473955000	230000	230000	230500	230000	571
301	20250219	144300	14342619500	230500	230000	230500	229500	359
302	20250219	144200	14260036500	229500	230000	230000	229000	245
303	20250219	144100	14203779000	230000	229500	230000	229500	27
304	20250219	144000	14197579500	229500	229500	230000	229500	70
305	20250219	143900	14181492000	230000	229500	230000	229500	232
306	20250219	143800	14128245500	229500	230000	230000	229500	53
307	20250219	143700	14116067500	229500	229500	230000	229500	62
308	20250219	143600	14101829000	229500	229500	230000	229500	53
309	20250219	143500	14089660000	230000	230000	230000	229500	18
310	20250219	143400	14085524000	230000	229500	230000	229500	104
311	20250219	143300	14061650500	229500	229500	230000	229500	63
312	20250219	143200	14047185500	230000	230000	230000	229500	70
313	20250219	143100	14031099500	230000	230000	230000	229500	21
314	20250219	143000	14026275500	229500	230000	230000	229500	24
315	20250219	142900	14020761500	230000	230500	230500	229500	834
316	20250219	142800	13829033500	230500	230500	230500	230000	370
317	20250219	142700	13743757000	230000	230000	230500	230000	45
318	20250219	142600	13733397500	230000	230000	230500	230000	30
319	20250219	142500	13726493000	230500	230000	230500	230000	32
320	20250219	142400	13719128000	230000	230500	230500	230000	52
321	20250219	142300	13707161000	230500	230000	231000	230000	68
322	20250219	142200	13691510500	230000	230000	230500	230000	24
323	20250219	142100	13685988500	230000	231000	231000	230000	25
324	20250219	142000	13680235500	231000	230000	231000	230000	129
325	20250219	141900	13650510000	230500	230000	231000	230000	129
326	20250219	141800	13620781500	230000	230000	230500	230000	35
327	20250219	141700	13612724000	230500	230000	230500	230000	99
328	20250219	141600	13589917500	230500	230000	230500	230000	36
329	20250219	141500	13581623500	230000	230000	230500	230000	47
330	20250219	141400	13570807000	230000	230000	230500	230000	59
331	20250219	141300	13557231500	230500	230000	230500	230000	54
332	20250219	141200	13544796000	230500	230500	230500	230000	40
333	20250219	141100	13535588500	230500	230500	230500	230000	37
334	20250219	141000	13527065000	230500	230500	230500	230000	31
335	20250219	140900	13519928000	230500	230500	230500	230000	245
336	20250219	140800	13463572000	230000	230500	230500	230000	55
337	20250219	140700	13450902500	230000	230000	230500	230000	132
338	20250219	140600	13420505500	230000	229500	230500	229500	139
339	20250219	140500	13388530000	229500	230000	230000	229500	79
340	20250219	140400	13370377000	229500	230000	230000	229500	22
341	20250219	140300	13365325000	229500	230500	230500	229500	68
342	20250219	140200	13349689000	230500	230500	231000	229500	148
343	20250219	140100	13315618000	230500	231000	231000	230500	60
344	20250219	140000	13301780500	230500	231000	231000	230500	71
345	20250219	135900	13285408000	230500	230500	231000	230500	22
346	20250219	135800	13280333000	230500	230500	231000	230500	37
347	20250219	135700	13271797000	230500	230500	231000	230500	23
348	20250219	135600	13266489500	231000	230500	231000	230500	37
349	20250219	135500	13257952000	231000	230500	231000	230500	52
350	20250219	135400	13245944500	231000	230500	231000	230500	45
351	20250219	135300	13235568500	231000	231000	231000	230500	33
352	20250219	135200	13227953000	231000	230500	231000	230500	43
353	20250219	135100	13218025000	230500	230500	231000	230500	59
354	20250219	135000	13204405000	231000	231000	231000	230500	16
355	20250219	134900	13200712500	231000	231000	231000	230500	23
356	20250219	134800	13195405500	231000	231000	231000	230500	54
357	20250219	134700	13182936000	230500	231000	231000	230000	156
358	20250219	134600	13146968000	230500	230500	230500	230000	197
359	20250219	134500	13101568000	230500	229500	230500	229500	136
360	20250219	134400	13070248500	229500	230000	230000	229500	24
361	20250219	134300	13064735000	230000	230000	230000	229500	226
362	20250219	134200	13012828500	230000	229500	230000	229500	27
363	20250219	134100	13006625500	229500	229500	230000	229500	57
364	20250219	134000	12993530500	230000	230000	230000	229500	29
365	20250219	133900	12986868500	230000	230000	230000	229500	29
366	20250219	133800	12980205000	229500	229500	230000	229500	27
367	20250219	133700	12974006500	229500	230000	230000	229500	24
368	20250219	133600	12968491500	230000	230000	230000	229500	24
369	20250219	133500	12962976000	230000	230000	230000	229500	53
370	20250219	133400	12950808500	230000	229500	230500	229500	13
371	20250219	133300	12947818000	230000	230000	230000	229500	32
372	20250219	133200	12940463500	230000	230000	230000	229500	143
373	20250219	133100	12907590000	230000	229500	230000	229500	38
374	20250219	133000	12898862500	229500	229500	230000	229500	65
375	20250219	132900	12883937000	230000	230000	230000	229500	38
376	20250219	132800	12875209000	229500	229500	230000	229000	88
377	20250219	132700	12855039000	230000	229500	230000	229000	128
378	20250219	132600	12825673500	230000	230000	230000	229500	59
379	20250219	132500	12812127500	230000	230000	230000	229000	54
380	20250219	132400	12799739000	229500	229500	230000	229500	87
381	20250219	132300	12779763500	230000	229500	230000	229500	182
382	20250219	132200	12737935500	229500	229500	230000	229000	40
383	20250219	132100	12728756000	229500	229500	230000	229500	62
384	20250219	132000	12714522000	229500	229000	230000	229000	203
385	20250219	131900	12667900000	229500	229500	229500	229000	834
386	20250219	131800	12476888000	229000	229500	229500	229000	58
387	20250219	131700	12463601500	229500	229000	229500	229000	99
388	20250219	131600	12440912500	229000	229500	230000	229000	248
389	20250219	131500	12384044000	230000	230000	230000	229500	185
390	20250219	131400	12341572500	230000	229500	230000	229500	75
391	20250219	131300	12324352000	229500	230000	230500	229500	95
392	20250219	131200	12302538000	230000	230500	230500	229500	285
393	20250219	131100	12236990500	230500	231000	231000	230000	332
394	20250219	131000	12160524000	231000	230000	231000	230000	61
395	20250219	130900	12146470000	230000	230000	231000	230000	50
396	20250219	130800	12134961000	230500	231000	231000	230000	72
397	20250219	130700	12118381500	230500	231000	231500	230500	112
398	20250219	130600	12092558000	231000	231000	231000	230500	185
399	20250219	130500	12049836500	230500	230500	231000	230500	95
400	20250219	130400	12027938500	230500	230500	231000	230000	362
401	20250219	130300	11944519000	230000	230000	230500	230000	75
402	20250219	130200	11927265500	230500	230000	230500	230000	59
403	20250219	130100	11913687500	230000	230000	230500	230000	61
404	20250219	130000	11899654500	230500	230500	230500	230000	99
405	20250219	125900	11876861000	230500	229500	230500	229500	135
406	20250219	125800	11845835000	229500	230000	230000	229500	82
407	20250219	125700	11826992500	230000	230500	230500	230000	167
408	20250219	125600	11788570500	230000	230000	230500	230000	71
409	20250219	125500	11772235000	230000	230000	230500	230000	93
410	20250219	125400	11750837500	230000	230500	230500	229500	551
411	20250219	125300	11624150500	230500	230500	230500	230000	80
412	20250219	125200	11605742000	230500	230000	230500	230000	152
413	20250219	125100	11570774500	230500	230000	230500	229500	164
414	20250219	125000	11533071000	230000	229500	230500	229500	266
415	20250219	124900	11471886000	230000	230000	230500	229500	364
416	20250219	124800	11388189000	230000	230000	230000	229500	1222
417	20250219	124700	11107191500	230000	231000	231000	230000	238
418	20250219	124600	11052396500	230500	231000	231000	230500	18
419	20250219	124500	11048243500	231000	231000	231000	230500	62
420	20250219	124400	11033944000	231000	230500	231000	230500	16
421	20250219	124300	11030250500	231000	231000	231000	230500	17
422	20250219	124200	11026324000	231000	231000	231000	230500	31
423	20250219	124100	11019171500	231000	231000	231500	230500	11
424	20250219	124000	11016631500	231000	230500	231000	230500	691
425	20250219	123900	10857310000	231000	230500	231000	230500	120
426	20250219	123800	10829646000	231000	231000	231000	230500	42
427	20250219	123700	10819944500	231000	231000	231500	230500	147
428	20250219	123600	10785989500	231000	231500	231500	231000	30
429	20250219	123500	10779049000	231000	231500	231500	231000	115
430	20250219	123400	10752479000	231500	231000	231500	231000	30
431	20250219	123300	10745540000	231500	231500	231500	231000	7
432	20250219	123200	10743921500	231500	231500	231500	231000	27
433	20250219	123100	10737675500	231500	231500	231500	231000	20
434	20250219	123000	10733048500	231500	231500	231500	231000	15
435	20250219	122900	10729578500	231000	231500	231500	231000	20
436	20250219	122800	10724957000	231500	231500	231500	231000	25
437	20250219	122700	10719172000	231500	231500	231500	231000	73
438	20250219	122600	10702304500	231500	231500	231500	231000	25
439	20250219	122500	10696527000	231500	232000	232000	231000	30
440	20250219	122400	10689584000	231500	232000	232000	231500	21
441	20250219	122300	10684720000	232000	232000	232000	231500	53
442	20250219	122200	10672441000	231500	231500	232000	231500	92
443	20250219	122100	10651142000	231500	231500	232000	231000	195
444	20250219	122000	10606050000	231500	231500	231500	231000	28
445	20250219	121900	10599574000	231500	231500	231500	231000	28
446	20250219	121800	10593103000	231000	231500	231500	231000	23
447	20250219	121700	10587783000	231000	231000	231500	230500	69
448	20250219	121600	10571844500	231000	231500	231500	231000	27
449	20250219	121500	10565602000	231500	231500	231500	231000	12
450	20250219	121400	10562825000	231500	231500	231500	230500	537
451	20250219	121300	10438883000	231000	231000	232000	231000	27
452	20250219	121200	10432635000	231500	232000	232000	231500	24
453	20250219	121100	10427075000	231500	231000	231500	231000	85
454	20250219	121000	10407403500	231500	231000	231500	231000	63
455	20250219	120900	10392820500	231500	231500	231500	231000	35
456	20250219	120800	10384720000	231500	231500	232000	231000	40
457	20250219	120700	10375460500	231000	232000	232000	231000	11
458	20250219	120600	10372914500	231500	232000	232000	231000	16
459	20250219	120500	10369211500	231500	231500	231500	231000	87
460	20250219	120400	10349074000	231500	231500	231500	231000	62
461	20250219	120300	10334741500	231500	231500	231500	231000	46
462	20250219	120200	10324095500	231500	231500	231500	231000	11
463	20250219	120100	10321551500	231500	231500	231500	231000	15
464	20250219	120000	10318079500	231000	231500	231500	231000	22
465	20250219	115900	10312991500	231000	231000	231500	231000	9
466	20250219	115800	10310911500	231000	231000	231500	231000	177
467	20250219	115700	10269945500	231000	231000	231000	230500	146
468	20250219	115600	10236237500	231000	231000	231000	231000	216
469	20250219	115500	10186341500	231000	230500	231000	230500	26
470	20250219	115400	10180344000	231000	231000	231000	231000	12
471	20250219	115300	10177572000	231000	231000	231000	230500	67
472	20250219	115200	10162123500	231000	230500	231000	230500	22
473	20250219	115100	10157048000	230500	231000	231000	230500	21
474	20250219	115000	10152197500	231000	230500	231000	230500	29
475	20250219	114900	10145508500	230500	231500	231500	230500	123
476	20250219	114800	10117112500	231500	231500	231500	231000	31
477	20250219	114700	10109941000	231500	231000	231500	230500	218
478	20250219	114600	10059640500	231000	231000	231000	230500	32
479	20250219	114500	10052250500	231000	231500	231500	230500	110
480	20250219	114400	10026879500	231000	231500	231500	231000	59
481	20250219	114300	10013246000	231500	231500	231500	230500	17
482	20250219	114200	10009317000	231500	231500	231500	231500	12
483	20250219	114100	10006539000	231000	231500	231500	230500	47
484	20250219	114000	9995680500	231000	231500	231500	231000	62
485	20250219	113900	9981341500	231500	231000	231500	230500	34
486	20250219	113800	9973492500	231000	230500	231500	230500	56
487	20250219	113700	9960557000	231000	230500	231000	230500	262
488	20250219	113600	9900164000	231000	231000	231500	230500	80
489	20250219	113500	9881687500	231000	231000	231000	231000	24
490	20250219	113400	9876143500	231000	230500	231000	230500	40
491	20250219	113300	9866909000	231000	230500	231000	230500	10
492	20250219	113200	9864599500	230500	231000	231000	230500	30
493	20250219	113100	9857672000	231000	231000	231000	230500	129
494	20250219	113000	9827929500	231000	231000	231000	231000	7
495	20250219	112900	9826312500	231000	231000	231000	230500	28
496	20250219	112800	9819846500	230500	231000	231000	230500	15
497	20250219	112700	9816385000	231000	231000	231000	230500	83
498	20250219	112600	9797249000	231000	230500	231000	230000	127
499	20250219	112500	9767979000	230000	231000	231000	230000	52
500	20250219	112400	9755993500	231000	230000	231000	230000	54
501	20250219	112300	9743543000	230000	230500	230500	230000	96
502	20250219	112200	9721436000	230500	230500	231000	230000	127
503	20250219	112100	9692139000	230500	231000	231000	230000	25
504	20250219	112000	9686378500	230500	230500	231000	230000	89
505	20250219	111900	9665866500	230500	230500	231000	230500	52
506	20250219	111800	9653879500	230500	230500	231000	230000	371
507	20250219	111700	9568518000	230500	230500	230500	230000	29
508	20250219	111600	9561835500	230000	231000	231000	230000	738
509	20250219	111500	9391754000	230500	231000	231000	230500	28
510	20250219	111400	9385292000	231000	231000	231000	230500	27
511	20250219	111300	9379055500	230500	230500	231000	230500	192
512	20250219	111200	9334757000	230500	231000	231000	230500	41
513	20250219	111100	9325289000	231000	231000	231000	230500	435
514	20250219	111000	9224806000	231500	231000	231500	231000	19
515	20250219	110900	9220413500	231500	231500	232000	231000	70
516	20250219	110800	9204212500	232000	231500	232000	231000	72
517	20250219	110700	9187545500	232000	231000	232000	231000	139
518	20250219	110600	9155416000	231500	232000	232000	231500	21
519	20250219	110500	9150552000	232000	231000	232000	231000	30
520	20250219	110400	9143608500	231500	231500	231500	231000	102
521	20250219	110300	9119998500	231500	231500	231500	231000	28
522	20250219	110200	9113524000	231500	231500	231500	231000	38
523	20250219	110100	9104732000	231500	231500	231500	231000	190
524	20250219	110000	9060814500	231500	231500	231500	231000	60
525	20250219	105900	9046925000	231500	231500	231500	231000	36
526	20250219	105800	9038595500	231000	231500	231500	231000	23
527	20250219	105700	9033276500	231500	231500	231500	231000	29
528	20250219	105600	9026569000	231000	231500	231500	231000	21
529	20250219	105500	9021711000	231500	231000	231500	230500	204
530	20250219	105400	8974567000	231000	231000	231000	230500	221
531	20250219	105300	8923550000	231500	231500	231500	231500	15
532	20250219	105200	8920077500	231500	231500	231500	230500	531
533	20250219	105100	8797483500	231000	231500	231500	231000	23
534	20250219	105000	8792166000	231000	231500	232000	231000	102
535	20250219	104900	8768550500	232000	231000	232000	231000	48
536	20250219	104800	8757443000	231500	232000	232000	231000	120
537	20250219	104700	8729665000	232000	231500	232000	231000	654
538	20250219	104600	8578503000	231500	231500	231500	231500	15
539	20250219	104500	8575030500	231500	231000	232000	231000	24
540	20250219	104400	8569476500	231500	231500	232000	231000	48
541	20250219	104300	8558363500	231500	231500	231500	231000	47
542	20250219	104200	8547494500	231500	231500	231500	231000	80
543	20250219	104100	8528992000	231500	231500	231500	231000	26
544	20250219	104000	8522979500	231000	231500	231500	231000	27
545	20250219	103900	8516735500	231500	231500	231500	231000	22
546	20250219	103800	8511643000	231500	231500	231500	231000	81
547	20250219	103700	8492925000	231500	231500	231500	231000	211
548	20250219	103600	8444173500	231000	231500	231500	231000	80
549	20250219	103500	8425676500	231500	231000	231500	230500	73
550	20250219	103400	8408807500	231000	231000	231000	230500	33
551	20250219	103300	8401190500	231000	231000	231500	230500	415
552	20250219	103200	8305357500	231500	232000	232000	231500	129
553	20250219	103100	8275461000	231500	232000	232000	231500	173
554	20250219	103000	8235343500	231500	232000	232000	231000	579
555	20250219	102900	8101405000	232000	232500	232500	232000	153
556	20250219	102800	8065877500	232500	232500	232500	232000	87
557	20250219	102700	8045676000	232500	232000	232500	231500	93
558	20250219	102600	8024084000	232000	231500	232500	231000	381
559	20250219	102500	7935737500	231500	232000	232000	231000	230
560	20250219	102400	7882549500	231500	231000	232000	231000	316
561	20250219	102300	7809457000	231500	231500	232000	231500	218
562	20250219	102200	7758982500	231500	231500	231500	231000	297
563	20250219	102100	7690326000	231500	231000	231500	231000	256
564	20250219	102000	7631069500	231000	231500	231500	231000	62
565	20250219	101900	7616734500	231000	231000	231500	231000	316
566	20250219	101800	7543710500	231000	231500	232000	231000	722
567	20250219	101700	7376596000	231500	232000	232000	231500	53
568	20250219	101600	7364324000	231500	232000	232000	231500	128
569	20250219	101500	7334670500	232000	232000	232500	231500	466
570	20250219	101400	7226561500	232500	232000	232500	232000	52
571	20250219	101300	7214474000	232500	232500	232500	232000	213
572	20250219	101200	7165038500	232500	232500	233000	232000	218
573	20250219	101100	7114356000	233000	232500	233000	232500	572
574	20250219	101000	6981349500	232000	232500	232500	232000	199
575	20250219	100900	6935152500	232500	233000	233000	232000	642
576	20250219	100800	6785866500	233000	232500	233500	232500	386
577	20250219	100700	6695916500	233000	233000	233000	232500	105
578	20250219	100600	6671487500	233000	233000	233000	232500	56
579	20250219	100500	6658440500	233000	232500	233000	232000	74
580	20250219	100400	6641237000	232500	232000	232500	232000	96
581	20250219	100300	6618920500	232000	232000	232500	232000	92
582	20250219	100200	6597571500	232500	232500	232500	232000	107
583	20250219	100100	6572694500	232500	232000	232500	232000	352
584	20250219	100000	6490870000	232000	233000	233000	232000	365
585	20250219	095900	6405999000	233000	233000	233000	232500	162
586	20250219	095800	6368302000	233000	233000	233000	232500	40
587	20250219	095700	6358985000	233000	234000	234000	233000	921
588	20250219	095600	6144229000	234000	233500	234000	233500	87
589	20250219	095500	6123874500	234000	233500	234000	233500	31
590	20250219	095400	6116629000	233500	234000	234500	233500	132
591	20250219	095300	6085739500	234000	233500	234000	233500	36
592	20250219	095200	6077317500	234000	234000	234000	234000	27
593	20250219	095100	6070999500	234000	234500	234500	233500	146
594	20250219	095000	6036823000	234500	234000	234500	234000	23
595	20250219	094900	6031438500	234000	235000	235000	234000	115
596	20250219	094800	6004510500	234500	234500	235000	234000	192
597	20250219	094700	5959506000	234000	234500	235000	234000	876
598	20250219	094600	5754222000	234500	235000	235000	234000	341
599	20250219	094500	5674188000	235000	234500	235000	234500	85
600	20250219	094400	5654232000	235000	234500	235000	234000	163
601	20250219	094300	5616012000	234500	234500	235000	234000	105
602	20250219	094200	5591381000	234500	234500	235000	234500	170
603	20250219	094100	5551498000	234500	234000	235000	234000	61
604	20250219	094000	5537191000	234000	234500	234500	234000	190
605	20250219	093900	5492639000	234500	234500	234500	234000	167
606	20250219	093800	5453485000	234000	235500	235500	234000	482
607	20250219	093700	5340400000	235500	235500	235500	235000	119
608	20250219	093600	5312379000	235000	235500	235500	235000	100
609	20250219	093500	5288841000	235000	235000	235500	235000	65
610	20250219	093400	5273558000	235500	235000	235500	234500	476
611	20250219	093300	5161698000	234500	235000	235500	234500	267
612	20250219	093200	5098984000	235500	234000	235500	234000	589
613	20250219	093100	4960606500	234500	233500	234500	233000	132
614	20250219	093000	4929752000	233000	233500	234000	233000	83
615	20250219	092900	4910367500	234000	234000	234500	233500	327
616	20250219	092800	4833877500	234000	234500	234500	233500	110
617	20250219	092700	4808124500	233000	233000	234500	232500	291
618	20250219	092600	4740216000	233000	233500	233500	232500	197
619	20250219	092500	4694333000	234500	233500	234500	232500	775
620	20250219	092400	4513685500	233500	234500	234500	233000	468
621	20250219	092300	4404332500	234500	235500	235500	234500	476
622	20250219	092200	4292551500	235500	234500	235500	234500	556
623	20250219	092100	4161847500	234500	234000	235000	234000	326
624	20250219	092000	4085402500	234500	234000	235000	233500	1512
625	20250219	091900	3730993000	233500	234000	234000	233500	243
626	20250219	091800	3674247500	234000	232000	234000	232000	1619
627	20250219	091700	3296435500	232000	231500	232500	231000	448
628	20250219	091600	3192569500	232000	232000	232000	231000	338
629	20250219	091500	3114240000	232000	231000	232000	231000	566
630	20250219	091400	2983303500	231000	232500	232500	231000	1971
631	20250219	091300	2526532000	232500	232500	232500	232000	661
632	20250219	091200	2372862500	232500	232000	233000	232000	1720
633	20250219	091100	1972642000	232500	232500	232500	232000	361
634	20250219	091000	1888761500	232000	232500	232500	232000	123
635	20250219	090900	1860216000	232500	233500	233500	232000	479
636	20250219	090800	1748789000	233500	233000	233500	233000	178
637	20250219	090700	1707292500	233500	232500	233500	232000	540
638	20250219	090600	1581616500	232500	233000	233500	232500	318
639	20250219	090500	1507528500	232000	232000	233000	231000	554
640	20250219	090400	1378974500	232000	231000	232000	230000	686
641	20250219	090300	1220567000	230500	231500	232000	230000	2242
642	20250219	090200	703124000	232000	232000	232500	231000	901
643	20250219	090100	494745500	233000	233500	233500	232000	194
644	20250219	090000	449553500	233500	230000	234000	230000	1950