KissMeData/002380/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183700	6390660500	286000	286000	286000	286000	965
3	20250218	183600	6390660500	286000	286000	286000	286000	0
4	20250218	183500	6390660500	286000	286000	286000	286000	0
5	20250218	183400	6390660500	286000	286000	286000	286000	0
6	20250218	183300	6390660500	286000	286000	286000	286000	0
7	20250218	183200	6390660500	286000	286000	286000	286000	0
8	20250218	183100	6390660500	286000	286000	286000	286000	0
9	20250218	183000	6390660500	286000	286000	286000	286000	0
10	20250218	182900	6390660500	286000	286000	286000	286000	0
11	20250218	182800	6390660500	286000	286000	286000	286000	0
12	20250218	182700	6390660500	286000	286000	286000	286000	0
13	20250218	182600	6390660500	286000	286000	286000	286000	0
14	20250218	182500	6390660500	286000	286000	286000	286000	0
15	20250218	182400	6390660500	286000	286000	286000	286000	0
16	20250218	182300	6390660500	286000	286000	286000	286000	0
17	20250218	182200	6390660500	286000	286000	286000	286000	0
18	20250218	182100	6390660500	286000	286000	286000	286000	0
19	20250218	182000	6390660500	286000	286000	286000	286000	0
20	20250218	181900	6390660500	286000	286000	286000	286000	0
21	20250218	181800	6390660500	286000	286000	286000	286000	0
22	20250218	181700	6390660500	286000	286000	286000	286000	0
23	20250218	181600	6390660500	286000	286000	286000	286000	0
24	20250218	181500	6390660500	286000	286000	286000	286000	0
25	20250218	181400	6390660500	286000	286000	286000	286000	0
26	20250218	181300	6390660500	286000	286000	286000	286000	0
27	20250218	181200	6390660500	286000	286000	286000	286000	0
28	20250218	181100	6390660500	286000	286000	286000	286000	0
29	20250218	181000	6390660500	286000	286000	286000	286000	0
30	20250218	180900	6390660500	286000	286000	286000	286000	0
31	20250218	180800	6390660500	286000	286000	286000	286000	0
32	20250218	180700	6390660500	286000	286000	286000	286000	965
33	20250218	180600	6390660500	286000	286000	286000	286000	0
34	20250218	180500	6390660500	286000	286000	286000	286000	0
35	20250218	180400	6390660500	286000	286000	286000	286000	0
36	20250218	180300	6390660500	286000	286000	286000	286000	0
37	20250218	180200	6390660500	286000	286000	286000	286000	0
38	20250218	180100	6390660500	286000	286000	286000	286000	0
39	20250218	180000	6390660500	286000	286000	286000	286000	0
40	20250218	175900	6390660500	286000	286000	286000	286000	0
41	20250218	175800	6390660500	286000	286000	286000	286000	0
42	20250218	175700	6390660500	286000	286000	286000	286000	0
43	20250218	175600	6390660500	286000	286000	286000	286000	0
44	20250218	175500	6390660500	286000	286000	286000	286000	0
45	20250218	175400	6390660500	286000	286000	286000	286000	0
46	20250218	175300	6390660500	286000	286000	286000	286000	0
47	20250218	175200	6390660500	286000	286000	286000	286000	0
48	20250218	175100	6390660500	286000	286000	286000	286000	0
49	20250218	175000	6390660500	286000	286000	286000	286000	0
50	20250218	174900	6390660500	286000	286000	286000	286000	0
51	20250218	174800	6390660500	286000	286000	286000	286000	0
52	20250218	174700	6390660500	286000	286000	286000	286000	0
53	20250218	174600	6390660500	286000	286000	286000	286000	0
54	20250218	174500	6390660500	286000	286000	286000	286000	0
55	20250218	174400	6390660500	286000	286000	286000	286000	0
56	20250218	174300	6390660500	286000	286000	286000	286000	0
57	20250218	174200	6390660500	286000	286000	286000	286000	0
58	20250218	174100	6390660500	286000	286000	286000	286000	0
59	20250218	174000	6390660500	286000	286000	286000	286000	0
60	20250218	173900	6390660500	286000	286000	286000	286000	0
61	20250218	173800	6390660500	286000	286000	286000	286000	0
62	20250218	173700	6390660500	286000	286000	286000	286000	965
63	20250218	173600	6390660500	286000	286000	286000	286000	0
64	20250218	173500	6390660500	286000	286000	286000	286000	0
65	20250218	173400	6390660500	286000	286000	286000	286000	0
66	20250218	173300	6390660500	286000	286000	286000	286000	0
67	20250218	173200	6390660500	286000	286000	286000	286000	0
68	20250218	173100	6390660500	286000	286000	286000	286000	0
69	20250218	173000	6390660500	286000	286000	286000	286000	0
70	20250218	172900	6390660500	286000	286000	286000	286000	0
71	20250218	172800	6390660500	286000	286000	286000	286000	0
72	20250218	172700	6390660500	286000	286000	286000	286000	0
73	20250218	172600	6390660500	286000	286000	286000	286000	0
74	20250218	172500	6390660500	286000	286000	286000	286000	0
75	20250218	172400	6390660500	286000	286000	286000	286000	0
76	20250218	172300	6390660500	286000	286000	286000	286000	0
77	20250218	172200	6390660500	286000	286000	286000	286000	0
78	20250218	172100	6390660500	286000	286000	286000	286000	0
79	20250218	172000	6390660500	286000	286000	286000	286000	0
80	20250218	171900	6390660500	286000	286000	286000	286000	0
81	20250218	171800	6390660500	286000	286000	286000	286000	0
82	20250218	171700	6390660500	286000	286000	286000	286000	0
83	20250218	171600	6390660500	286000	286000	286000	286000	0
84	20250218	171500	6390660500	286000	286000	286000	286000	0
85	20250218	171400	6390660500	286000	286000	286000	286000	0
86	20250218	171300	6390660500	286000	286000	286000	286000	0
87	20250218	171200	6390660500	286000	286000	286000	286000	0
88	20250218	171100	6390660500	286000	286000	286000	286000	0
89	20250218	171000	6390660500	286000	286000	286000	286000	0
90	20250218	170900	6390660500	286000	286000	286000	286000	0
91	20250218	170800	6390660500	286000	286000	286000	286000	0
92	20250218	170700	6390660500	286000	286000	286000	286000	965
93	20250218	170600	6390660500	286000	286000	286000	286000	0
94	20250218	170500	6390660500	286000	286000	286000	286000	0
95	20250218	170400	6390660500	286000	286000	286000	286000	0
96	20250218	170300	6390660500	286000	286000	286000	286000	0
97	20250218	170200	6390660500	286000	286000	286000	286000	0
98	20250218	170100	6390660500	286000	286000	286000	286000	0
99	20250218	170000	6390660500	286000	286000	286000	286000	0
100	20250218	165900	6390660500	286000	286000	286000	286000	0
101	20250218	165800	6390660500	286000	286000	286000	286000	0
102	20250218	165700	6390660500	286000	286000	286000	286000	0
103	20250218	165600	6390660500	286000	286000	286000	286000	0
104	20250218	165500	6390660500	286000	286000	286000	286000	0
105	20250218	165400	6390660500	286000	286000	286000	286000	0
106	20250218	165300	6390660500	286000	286000	286000	286000	0
107	20250218	165200	6390660500	286000	286000	286000	286000	0
108	20250218	165100	6390660500	286000	286000	286000	286000	0
109	20250218	165000	6390660500	286000	286000	286000	286000	0
110	20250218	164900	6390660500	286000	286000	286000	286000	0
111	20250218	164800	6390660500	286000	286000	286000	286000	0
112	20250218	164700	6390660500	286000	286000	286000	286000	0
113	20250218	164600	6390660500	286000	286000	286000	286000	0
114	20250218	164500	6390660500	286000	286000	286000	286000	0
115	20250218	164400	6390660500	286000	286000	286000	286000	0
116	20250218	164300	6390660500	286000	286000	286000	286000	0
117	20250218	164200	6390660500	286000	286000	286000	286000	0
118	20250218	164100	6390660500	286000	286000	286000	286000	0
119	20250218	164000	6390660500	286000	286000	286000	286000	0
120	20250218	163900	6390660500	286000	286000	286000	286000	0
121	20250218	163800	6390660500	286000	286000	286000	286000	0
122	20250218	163700	6390660500	286000	286000	286000	286000	965
123	20250218	163600	6390660500	286000	286000	286000	286000	0
124	20250218	163500	6390660500	286000	286000	286000	286000	0
125	20250218	163400	6390660500	286000	286000	286000	286000	0
126	20250218	163300	6390660500	286000	286000	286000	286000	0
127	20250218	163200	6390660500	286000	286000	286000	286000	0
128	20250218	163100	6390660500	286000	286000	286000	286000	0
129	20250218	163000	6390660500	286000	286000	286000	286000	0
130	20250218	162900	6390660500	286000	286000	286000	286000	0
131	20250218	162800	6390660500	286000	286000	286000	286000	0
132	20250218	162700	6390660500	286000	286000	286000	286000	0
133	20250218	162600	6390660500	286000	286000	286000	286000	0
134	20250218	162500	6390660500	286000	286000	286000	286000	0
135	20250218	162400	6390660500	286000	286000	286000	286000	0
136	20250218	162300	6390660500	286000	286000	286000	286000	0
137	20250218	162200	6390660500	286000	286000	286000	286000	0
138	20250218	162100	6390660500	286000	286000	286000	286000	0
139	20250218	162000	6390660500	286000	286000	286000	286000	0
140	20250218	161900	6390660500	286000	286000	286000	286000	0
141	20250218	161800	6390660500	286000	286000	286000	286000	0
142	20250218	161700	6390660500	286000	286000	286000	286000	0
143	20250218	161600	6390660500	286000	286000	286000	286000	0
144	20250218	161500	6390660500	286000	286000	286000	286000	0
145	20250218	161400	6390660500	286000	286000	286000	286000	0
146	20250218	161300	6390660500	286000	286000	286000	286000	0
147	20250218	161200	6390660500	286000	286000	286000	286000	0
148	20250218	161100	6390660500	286000	286000	286000	286000	0
149	20250218	161000	6390660500	286000	286000	286000	286000	0
150	20250218	160900	6390660500	286000	286000	286000	286000	0
151	20250218	160800	6390660500	286000	286000	286000	286000	0
152	20250218	160700	6390660500	286000	286000	286000	286000	965
153	20250218	160600	6390660500	286000	286000	286000	286000	0
154	20250218	160500	6390660500	286000	286000	286000	286000	0
155	20250218	160400	6390660500	286000	286000	286000	286000	0
156	20250218	160300	6390660500	286000	286000	286000	286000	0
157	20250218	160200	6390660500	286000	286000	286000	286000	0
158	20250218	160100	6390660500	286000	286000	286000	286000	0
159	20250218	160000	6390660500	286000	286000	286000	286000	0
160	20250218	155900	6390660500	286000	286000	286000	286000	0
161	20250218	155800	6390660500	286000	286000	286000	286000	0
162	20250218	155700	6390660500	286000	286000	286000	286000	0
163	20250218	155600	6390660500	286000	286000	286000	286000	0
164	20250218	155500	6390660500	286000	286000	286000	286000	0
165	20250218	155400	6390660500	286000	286000	286000	286000	0
166	20250218	155300	6390660500	286000	286000	286000	286000	0
167	20250218	155200	6390660500	286000	286000	286000	286000	0
168	20250218	155100	6390660500	286000	286000	286000	286000	0
169	20250218	155000	6390660500	286000	286000	286000	286000	0
170	20250218	154900	6390660500	286000	286000	286000	286000	0
171	20250218	154800	6390660500	286000	286000	286000	286000	0
172	20250218	154700	6390660500	286000	286000	286000	286000	0
173	20250218	154600	6390660500	286000	286000	286000	286000	0
174	20250218	154500	6390660500	286000	286000	286000	286000	0
175	20250218	154400	6390660500	286000	286000	286000	286000	0
176	20250218	154300	6390660500	286000	286000	286000	286000	0
177	20250218	154200	6390660500	286000	286000	286000	286000	0
178	20250218	154100	6390660500	286000	286000	286000	286000	0
179	20250218	154000	6390660500	286000	286000	286000	286000	0
180	20250218	153900	6390660500	286000	286000	286000	286000	0
181	20250218	153800	6390660500	286000	286000	286000	286000	0
182	20250218	153700	6390660500	286000	286000	286000	286000	965
183	20250218	153600	6390660500	286000	286000	286000	286000	0
184	20250218	153500	6390660500	286000	286000	286000	286000	0
185	20250218	153400	6390660500	286000	286000	286000	286000	0
186	20250218	153300	6390660500	286000	286000	286000	286000	0
187	20250218	153200	6390660500	286000	286000	286000	286000	0
188	20250218	153100	6390660500	286000	286000	286000	286000	0
189	20250218	153000	6390660500	286000	286000	286000	286000	965
190	20250218	152900	6114670500	286000	286000	286000	286000	0
191	20250218	152800	6114670500	286000	286000	286000	286000	0
192	20250218	152700	6114670500	286000	286000	286000	286000	0
193	20250218	152600	6114670500	286000	286000	286000	286000	0
194	20250218	152500	6114670500	286000	286000	286000	286000	0
195	20250218	152400	6114670500	286000	286000	286000	286000	0
196	20250218	152300	6114670500	286000	286000	286000	286000	0
197	20250218	152200	6114670500	286000	286000	286000	286000	0
198	20250218	152100	6114670500	286000	286000	286000	286000	0
199	20250218	152000	6114670500	286000	286000	286000	286000	0
200	20250218	151900	6114670500	286000	286000	286500	286000	29
201	20250218	151800	6106369500	286500	286500	286500	286500	21
202	20250218	151700	6100353000	286000	286500	286500	286000	73
203	20250218	151600	6079441500	286500	286500	286500	286000	48
204	20250218	151500	6065696500	286000	286500	286500	286000	96
205	20250218	151400	6038223000	286500	286000	286500	286000	69
206	20250218	151300	6018463000	286000	286000	286500	286000	97
207	20250218	151200	5990704500	286500	286500	286500	286000	64
208	20250218	151100	5972380500	286000	286500	286500	286000	59
209	20250218	151000	5955482000	286500	286000	286500	286000	50
210	20250218	150900	5941160000	286000	286500	286500	286000	19
211	20250218	150800	5935718500	286500	286500	286500	286000	69
212	20250218	150700	5915966500	286500	286500	286500	286000	48
213	20250218	150600	5902216500	286500	286000	286500	286000	61
214	20250218	150500	5884754000	286500	286000	286500	286000	54
215	20250218	150400	5869290500	286000	286500	286500	286000	44
216	20250218	150300	5856690000	286500	286000	286500	286000	48
217	20250218	150200	5842944500	286500	286500	286500	286000	50
218	20250218	150100	5828620000	286500	287000	287000	286000	47
219	20250218	150000	5815150500	287000	287000	287000	286500	163
220	20250218	145900	5768375500	287000	287000	287000	286000	32
221	20250218	145800	5759198000	287000	286500	287000	286000	66
222	20250218	145700	5740266500	287000	287000	287000	286000	59
223	20250218	145600	5723357000	286500	286500	287000	286000	89
224	20250218	145500	5697831500	287000	286000	287000	286000	66
225	20250218	145400	5678926500	286500	286500	286500	286000	28
226	20250218	145300	5670908500	286000	286000	286500	286000	66
227	20250218	145200	5652007000	286500	286000	286500	286000	107
228	20250218	145100	5621381500	286000	286000	286500	286000	586
229	20250218	145000	5453637000	286500	286500	286500	286000	62
230	20250218	144900	5435878500	286000	286000	286500	286000	60
231	20250218	144800	5418696000	286500	286500	286500	286000	252
232	20250218	144700	5346502500	286000	286000	286500	286000	20
233	20250218	144600	5340775500	286000	286500	286500	286000	39
234	20250218	144500	5329612000	286000	286500	286500	286000	20
235	20250218	144400	5323885000	286000	286000	286500	286000	49
236	20250218	144300	5309854500	286500	286500	286500	286000	43
237	20250218	144200	5297539500	286500	286000	286500	286000	22
238	20250218	144100	5291241500	286500	286500	286500	286000	34
239	20250218	144000	5281508500	286000	286500	286500	286000	17
240	20250218	143900	5276640500	286500	286500	286500	286000	41
241	20250218	143800	5264900500	286500	286500	286500	286000	29
242	20250218	143700	5256595500	286500	286500	286500	286000	18
243	20250218	143600	5251441500	286500	286000	286500	286000	76
244	20250218	143500	5229686000	286000	286000	286500	286000	12
245	20250218	143400	5226252000	286500	286500	286500	286000	40
246	20250218	143300	5214802000	286500	286500	286500	286000	49
247	20250218	143200	5200781500	286000	286500	286500	286000	50
248	20250218	143100	5186462000	286500	286500	286500	285500	84
249	20250218	143000	5162450500	286000	286000	286500	285500	32
250	20250218	142900	5153297500	286000	286000	286500	285500	72
251	20250218	142800	5132707000	286000	286000	286000	285500	45
252	20250218	142700	5119839500	286500	286500	286500	286000	154
253	20250218	142600	5075788500	286500	286000	286500	286000	26
254	20250218	142500	5068343000	286500	286500	286500	286000	26
255	20250218	142400	5060897000	286000	286000	286500	286000	39
256	20250218	142300	5049731500	286500	286000	286500	286000	30
257	20250218	142200	5041142500	286000	286000	286500	285500	75
258	20250218	142100	5019693500	286000	285500	286000	285500	42
259	20250218	142000	5007685500	286000	285000	286000	284500	54
260	20250218	141900	4992266500	285000	285000	285500	284500	80
261	20250218	141800	4969469000	284500	285000	285000	284500	44
262	20250218	141700	4956937000	285000	285000	285000	284500	64
263	20250218	141600	4938709500	285000	284500	285000	284000	268
264	20250218	141500	4862381500	284500	285000	285000	284000	75
265	20250218	141400	4841044000	285000	285000	285000	284500	43
266	20250218	141300	4828795000	284500	285000	285000	284500	18
267	20250218	141200	4823667500	285000	284500	285000	284500	35
268	20250218	141100	4813698500	285000	284500	285000	284500	17
269	20250218	141000	4808858000	285000	284500	285000	284500	41
270	20250218	140900	4797180500	284500	285000	285000	284000	110
271	20250218	140800	4765881500	284500	284500	285000	284500	52
272	20250218	140700	4751066000	285000	284500	285000	284500	31
273	20250218	140600	4742240000	285000	284500	285000	284500	48
274	20250218	140500	4728572500	284500	285000	285000	284500	33
275	20250218	140400	4719173500	285000	284500	285000	284500	19
276	20250218	140300	4713760500	285000	285000	285000	284500	27
277	20250218	140200	4706070000	284500	284500	285000	284500	61
278	20250218	140100	4688712000	284500	285000	285000	284500	38
279	20250218	140000	4677883000	284500	286000	286000	284500	89
280	20250218	135900	4652520000	285500	285500	286000	285000	26
281	20250218	135800	4645097500	286000	286000	286000	285500	15
282	20250218	135700	4640809500	286000	286000	286000	285000	17
283	20250218	135600	4635951500	286000	286000	286000	285000	48
284	20250218	135500	4622245500	285000	285500	286500	285000	376
285	20250218	135400	4514896500	286500	286000	286500	285500	38
286	20250218	135300	4504026000	286000	286000	286500	285500	19
287	20250218	135200	4498589500	286500	286500	286500	285500	21
288	20250218	135100	4492578000	286500	286000	286500	285500	30
289	20250218	135000	4483994000	286000	286000	286500	285500	42
290	20250218	134900	4471977000	286000	286000	286500	285500	22
291	20250218	134800	4465688000	286000	285500	286000	285500	28
292	20250218	134700	4457684500	286000	285500	286000	285500	10
293	20250218	134600	4454825500	286000	285500	286000	285500	38
294	20250218	134500	4443967000	286000	286000	286500	285500	40
295	20250218	134400	4432520500	286500	286500	286500	286000	41
296	20250218	134300	4420775500	286500	286500	286500	286000	31
297	20250218	134200	4411900000	286500	286500	286500	286000	26
298	20250218	134100	4404455000	286000	286000	286500	286000	23
299	20250218	134000	4397867500	286500	286000	286500	286000	48
300	20250218	133900	4384134500	286500	286000	286500	285500	25
301	20250218	133800	4376980000	286000	286500	286500	285500	16
302	20250218	133700	4372400500	286500	286500	286500	285500	48
303	20250218	133600	4358656000	286500	286000	286500	285500	19
304	20250218	133500	4353219000	286000	286500	286500	285500	34
305	20250218	133400	4343494000	286500	286000	286500	285500	23
306	20250218	133300	4336917000	286500	286500	286500	286000	26
307	20250218	133200	4329470000	286000	286000	286500	285500	49
308	20250218	133100	4315439000	285500	286500	286500	285500	48
309	20250218	133000	4301706000	286500	286500	286500	285500	55
310	20250218	132900	4285973500	286500	285500	286500	285500	17
311	20250218	132800	4281111000	286000	286500	286500	286000	52
312	20250218	132700	4266232500	286500	286000	286500	286000	22
313	20250218	132600	4259936500	286000	286000	286000	285500	22
314	20250218	132500	4253645500	286000	286000	286000	285500	15
315	20250218	132400	4249358500	286000	286000	286000	285500	23
316	20250218	132300	4242781500	286000	286000	286000	286000	24
317	20250218	132200	4235917500	286000	286000	286500	285500	24
318	20250218	132100	4229055500	285500	286000	286000	285500	21
319	20250218	132000	4223052500	286000	286000	286000	285500	47
320	20250218	131900	4209611000	286000	286000	286000	285500	24
321	20250218	131800	4202747500	285500	285500	286000	285500	18
322	20250218	131700	4197601000	286000	286000	286000	285500	22
323	20250218	131600	4191310000	286000	286000	286000	285500	25
324	20250218	131500	4184163000	286000	285500	286000	285500	18
325	20250218	131400	4179018500	286000	286000	286000	285500	15
326	20250218	131300	4174730000	285500	286000	286000	285500	17
327	20250218	131200	4169869000	286000	286000	286000	285500	19
328	20250218	131100	4164435500	285500	286000	286500	285500	69
329	20250218	131000	4144711500	286500	286000	286500	286000	27
330	20250218	130900	4136982000	286500	286000	286500	286000	7
331	20250218	130800	4134977000	286500	286000	286500	286000	50
332	20250218	130700	4120654000	286500	286500	286500	286000	13
333	20250218	130600	4116930500	286500	286500	286500	286500	5
334	20250218	130500	4115498000	286000	286500	286500	286000	9
335	20250218	130400	4112920500	286500	287000	287000	286500	28
336	20250218	130300	4104892500	287000	286500	287000	286000	27
337	20250218	130200	4097154000	286500	286500	286500	286500	13
338	20250218	130100	4093429500	286000	286500	286500	286000	18
339	20250218	130000	4088277500	286500	286500	287000	286000	104
340	20250218	125900	4058488500	287000	287000	287000	286500	22
341	20250218	125800	4052178500	287000	287000	287000	286500	17
342	20250218	125700	4047300500	287000	287000	287000	286500	15
343	20250218	125600	4042997000	287000	287000	287000	286500	44
344	20250218	125500	4030369500	287000	287000	287000	286500	14
345	20250218	125400	4026353500	287000	287000	287000	287000	11
346	20250218	125300	4023196500	287000	286500	287000	286500	38
347	20250218	125200	4012306500	287000	287000	287000	287000	19
348	20250218	125100	4006853500	286500	287000	287000	286500	21
349	20250218	125000	4000829000	287000	287000	287000	286500	13
350	20250218	124900	3997099500	287000	287000	287000	287000	24
351	20250218	124800	3990211500	287000	287000	287000	286500	21
352	20250218	124700	3984189000	287000	287000	287000	286500	10
353	20250218	124600	3981321000	286500	287000	287000	286500	13
354	20250218	124500	3977591500	287000	287000	287000	286500	75
355	20250218	124400	3956097000	287000	287000	287000	286500	62
356	20250218	124300	3938313000	286500	286500	287000	286500	25
357	20250218	124200	3931143500	287000	287000	287000	286500	13
358	20250218	124100	3927414000	287000	287000	287000	286500	31
359	20250218	124000	3918518000	287000	287000	287000	287000	16
360	20250218	123900	3913926000	286500	287000	287000	286500	44
361	20250218	123800	3901299000	287000	287000	287000	286500	16
362	20250218	123700	3896709500	287000	287000	287000	287000	16
363	20250218	123600	3892117500	287000	287000	287000	286500	17
364	20250218	123500	3887240000	287000	287000	287000	286500	18
365	20250218	123400	3882074500	287000	286500	287000	286500	37
366	20250218	123300	3871457500	287000	287000	287000	286500	12
367	20250218	123200	3868014000	286500	286500	287000	286500	104
368	20250218	123100	3838176000	287000	287000	287000	286500	31
369	20250218	123000	3829281500	287000	287000	287000	287000	73
370	20250218	122900	3808330500	286500	287000	287000	286500	22
371	20250218	122800	3802020000	287000	287000	287000	286500	10
372	20250218	122700	3799150500	287000	287000	287000	286500	10
373	20250218	122600	3796281500	287000	286500	287000	285500	68
374	20250218	122500	3776820500	287000	287000	287000	286500	16
375	20250218	122400	3772232500	287000	287000	287000	286500	30
376	20250218	122300	3763632500	286500	287000	287000	286500	20
377	20250218	122200	3757897500	287000	287000	287000	286500	23
378	20250218	122100	3751298000	287000	287000	287000	287000	18
379	20250218	122000	3746132000	287000	286500	287000	286500	46
380	20250218	121900	3732930500	287000	287000	287000	286500	14
381	20250218	121800	3728914000	287000	287000	287000	287000	11
382	20250218	121700	3725757000	287000	287000	287000	286500	15
383	20250218	121600	3721453000	287000	286500	287000	286500	25
384	20250218	121500	3714286500	286500	286500	286500	286000	17
385	20250218	121400	3709418000	286500	286500	286500	286500	10
386	20250218	121300	3706553000	286500	286500	286500	286500	9
387	20250218	121200	3703974500	286500	286500	287000	286000	46
388	20250218	121100	3690789000	286500	286500	286500	286500	31
389	20250218	121000	3681907500	286500	286000	286500	286000	17
390	20250218	120900	3677042500	286500	286500	286500	286000	108
391	20250218	120800	3646101000	286500	286500	286500	286000	58
392	20250218	120700	3629487500	286500	286500	286500	286500	13
393	20250218	120600	3625763000	286500	286500	286500	286500	5
394	20250218	120500	3624330500	286500	286500	286500	286000	14
395	20250218	120400	3620321000	286500	286500	286500	286000	10
396	20250218	120300	3617456500	286500	286500	286500	286000	17
397	20250218	120200	3612588500	286500	286500	286500	286000	22
398	20250218	120100	3606290500	286500	286500	286500	286000	12
399	20250218	120000	3602853500	286500	286000	286500	286000	9
400	20250218	115900	3600276000	286500	286500	286500	286000	21
401	20250218	115800	3594262000	286000	286500	286500	286000	13
402	20250218	115700	3590539500	286500	286000	286500	285500	40
403	20250218	115600	3579108000	286500	286500	287000	286000	44
404	20250218	115500	3566491500	286500	286500	286500	285500	23
405	20250218	115400	3559904500	285500	286500	286500	285500	226
406	20250218	115300	3495263000	286000	286500	286500	286000	11
407	20250218	115200	3492112500	286500	286500	286500	286500	7
408	20250218	115100	3490107000	286000	286000	286500	286000	24
409	20250218	115000	3483235500	286500	286500	286500	286500	15
410	20250218	114900	3478938000	286500	286000	286500	286000	9
411	20250218	114800	3476361000	286000	286500	286500	286000	29
412	20250218	114700	3468055000	286500	286500	286500	286000	23
413	20250218	114600	3461467500	286500	286500	286500	286500	18
414	20250218	114500	3456310500	286500	286500	286500	286500	15
415	20250218	114400	3452013000	286000	287000	287000	286000	89
416	20250218	114300	3426498000	287000	287000	287000	286000	123
417	20250218	114200	3391256500	286500	287000	287000	286000	66
418	20250218	114100	3372349500	287000	287000	287000	286500	10
419	20250218	114000	3369480000	287000	287000	287000	286500	11
420	20250218	113900	3366324500	286500	287000	287000	286500	107
421	20250218	113800	3335662000	287000	287000	287000	286500	25
422	20250218	113700	3328488500	287000	287000	287000	286500	51
423	20250218	113600	3313862500	287000	287000	287000	287000	14
424	20250218	113500	3309844500	287000	286500	287000	286000	8
425	20250218	113400	3307550000	286000	286000	286500	286000	38
426	20250218	113300	3296665500	286000	286000	286500	286000	18
427	20250218	113200	3291513500	286500	286500	286500	286500	60
428	20250218	113100	3274323500	286500	286500	286500	286000	17
429	20250218	113000	3269454000	286500	286000	286500	286000	27
430	20250218	112900	3261720000	286000	286500	286500	285500	27
431	20250218	112800	3253992500	286000	286000	286000	285500	63
432	20250218	112700	3235975500	286000	285500	286000	285500	12
433	20250218	112600	3232545000	286000	286000	286000	285500	8
434	20250218	112500	3230258000	286000	286000	286000	285500	19
435	20250218	112400	3224828000	286000	285500	286000	285500	31
436	20250218	112300	3215970000	285500	286000	286000	285500	20
437	20250218	112200	3210252000	286000	286500	286500	286000	105
438	20250218	112100	3180216000	286500	286000	286500	286000	20
439	20250218	112000	3174486500	286500	286000	286500	285500	255
440	20250218	111900	3101567500	286000	286000	286000	285500	15
441	20250218	111800	3097278500	286000	286000	286000	285500	12
442	20250218	111700	3093848000	286000	286000	286000	285500	15
443	20250218	111600	3089561000	285500	285500	286000	285500	23
444	20250218	111500	3082990000	286000	286000	286000	285500	25
445	20250218	111400	3075841500	286000	285500	286000	285500	39
446	20250218	111300	3064688000	286000	285500	286000	285500	27
447	20250218	111200	3056971000	285500	285500	285500	285000	16
448	20250218	111100	3052405000	285500	285500	285500	284000	132
449	20250218	111000	3014819500	285000	285500	285500	285000	13
450	20250218	110900	3011109000	285500	285000	286000	285000	49
451	20250218	110800	2997119000	285000	286000	286000	285000	65
452	20250218	110700	2978554000	286000	285500	286000	285000	28
453	20250218	110600	2970554500	286000	285500	286000	285500	13
454	20250218	110500	2966841000	286000	285500	286000	285000	21
455	20250218	110400	2960840500	285500	286000	286000	285000	16
456	20250218	110300	2956269500	286000	285000	286000	285000	15
457	20250218	110200	2951988500	285000	286000	286000	285000	17
458	20250218	110100	2947132000	285500	286000	286000	285000	8
459	20250218	110000	2944848000	286000	285000	286000	285000	10
460	20250218	105900	2941992000	285500	286000	286000	285000	8
461	20250218	105800	2939709000	286000	285500	286000	284500	16
462	20250218	105700	2935142000	284000	285500	285500	284000	276
463	20250218	105600	2856678000	286000	286000	286000	285500	175
464	20250218	105500	2806639000	286000	286000	286000	285500	34
465	20250218	105400	2796918500	286000	285500	286000	285500	15
466	20250218	105300	2792632500	285500	285500	285500	285500	53
467	20250218	105200	2777501000	285500	285500	285500	285000	21
468	20250218	105100	2771506500	285500	286000	286000	285000	18
469	20250218	105000	2766365500	286000	286000	286000	285000	23
470	20250218	104900	2759790500	286000	286000	286000	285000	19
471	20250218	104800	2754363000	286000	285000	286000	285000	112
472	20250218	104700	2722381500	285000	285500	285500	285000	19
473	20250218	104600	2716959500	285000	285000	285500	285000	97
474	20250218	104500	2689304000	285000	284500	285000	284000	284
475	20250218	104400	2608502000	284000	284000	284500	283500	221
476	20250218	104300	2545728500	284000	284000	284000	283500	19
477	20250218	104200	2540333500	284000	284000	284000	283500	16
478	20250218	104100	2535792500	284000	284000	284000	283500	30
479	20250218	104000	2527275500	284000	284000	284000	283500	12
480	20250218	103900	2523871000	283500	283500	284000	283000	27
481	20250218	103800	2516213500	283500	283000	283500	283000	30
482	20250218	103700	2507719500	283000	283500	284000	283000	46
483	20250218	103600	2494677500	284000	284000	284000	283500	37
484	20250218	103500	2484183000	283500	284000	284000	283500	21
485	20250218	103400	2478224000	284000	283500	284000	283500	19
486	20250218	103300	2472833500	283500	283500	284000	283500	40
487	20250218	103200	2461486500	283000	283500	283500	283000	67
488	20250218	103100	2442493000	283000	283500	283500	283000	13
489	20250218	103000	2438811000	283500	283500	283500	283000	19
490	20250218	102900	2433427000	283000	283500	283500	283000	26
491	20250218	102800	2426057000	283500	283500	283500	283000	96
492	20250218	102700	2398849500	283500	284000	284000	283500	33
493	20250218	102600	2389485500	284000	284000	284000	283500	52
494	20250218	102500	2374735500	284000	283500	284000	283500	24
495	20250218	102400	2367926000	284000	283500	284000	283500	36
496	20250218	102300	2357714500	284000	284000	284000	283500	31
497	20250218	102200	2348925000	284000	284000	284000	284000	17
498	20250218	102100	2344097000	284000	283500	284000	283500	58
499	20250218	102000	2327641000	283500	283000	283500	283000	48
500	20250218	101900	2314035500	283500	283500	283500	283500	40
501	20250218	101800	2302695500	283500	283500	283500	283000	18
502	20250218	101700	2297593000	283500	283500	283500	283000	9
503	20250218	101600	2295043000	283500	284000	284000	283000	53
504	20250218	101500	2280017000	284000	284000	284000	283500	12
505	20250218	101400	2276609500	284000	283500	284000	283000	78
506	20250218	101300	2254503000	283500	283500	283500	283000	21
507	20250218	101200	2248552500	283500	283500	283500	283000	17
508	20250218	101100	2243733500	283500	283500	283500	283500	9
509	20250218	101000	2241182000	283500	283000	283500	283000	23
510	20250218	100900	2234670000	282500	283000	283500	282500	32
511	20250218	100800	2225617500	283500	282500	283500	282500	53
512	20250218	100700	2210614000	283000	283000	283000	282000	164
513	20250218	100600	2164320500	283000	283000	283000	282500	10
514	20250218	100500	2161492000	283000	282000	283000	282000	47
515	20250218	100400	2148210000	283000	282500	283000	282500	204
516	20250218	100300	2090574500	283000	282500	283000	282500	23
517	20250218	100200	2084069000	282500	283000	283000	282500	16
518	20250218	100100	2079542000	283000	283000	283000	283000	20
519	20250218	100000	2073882000	283000	283500	283500	282500	54
520	20250218	095900	2058603500	283000	283000	283500	283000	17
521	20250218	095800	2053786000	283000	283000	283000	283000	15
522	20250218	095700	2049541000	283000	283500	283500	282500	22
523	20250218	095600	2043313000	283500	283000	283500	283000	58
524	20250218	095500	2026883000	283500	283500	283500	283500	10
525	20250218	095400	2024048000	283500	283500	283500	283000	58
526	20250218	095300	2007628500	283500	283500	283500	283500	12
527	20250218	095200	2004226500	283500	284000	284000	283000	199
528	20250218	095100	1947817500	284500	284500	284500	284500	14
529	20250218	095000	1943834500	284500	284000	284500	284000	25
530	20250218	094900	1936729500	284000	284000	284500	284000	140
531	20250218	094800	1896958500	284000	284000	284000	284000	43
532	20250218	094700	1884746500	284000	284000	284000	284000	7
533	20250218	094600	1882758500	283500	284000	284000	283500	30
534	20250218	094500	1874249000	284000	284000	284000	283500	7
535	20250218	094400	1872263000	284000	284000	284000	283500	224
536	20250218	094300	1808652500	284000	284000	284000	284000	1
537	20250218	094200	1808368500	284000	284000	284000	283500	22
538	20250218	094100	1802125500	284000	283500	284000	283500	15
539	20250218	094000	1797870000	283500	283500	283500	283000	5
540	20250218	093900	1796453000	283500	283000	283500	283000	24
541	20250218	093800	1789659000	284000	284000	284000	283500	15
542	20250218	093700	1785400500	284000	284000	284000	283000	81
543	20250218	093600	1762457000	284000	284000	284000	284000	4
544	20250218	093500	1761321000	284000	284000	284000	284000	9
545	20250218	093400	1758765000	284500	283500	284500	283500	12
546	20250218	093300	1755355000	284000	284000	284000	283000	22
547	20250218	093200	1749126000	283000	283000	284500	283000	133
548	20250218	093100	1711385500	283000	283000	283500	282000	597
549	20250218	093000	1542623500	283000	283000	283500	283000	11
550	20250218	092900	1539506500	283000	283000	283000	283000	6
551	20250218	092800	1537808500	283500	284000	284000	282000	779
552	20250218	092700	1317538000	284000	284000	284500	284000	26
553	20250218	092600	1310150500	284500	284000	284500	283500	521
554	20250218	092500	1162184000	284500	284500	284500	284000	50
555	20250218	092400	1147961500	284500	284500	284500	284500	24
556	20250218	092300	1141133500	284500	284000	284500	284000	12
557	20250218	092200	1137722500	284000	284000	284000	284000	188
558	20250218	092100	1084330500	283500	283000	284000	283000	199
559	20250218	092000	1027834000	283000	283000	284500	282500	210
560	20250218	091900	968348000	283000	282500	283000	282500	11
561	20250218	091800	965237000	282500	282500	283000	282500	44
562	20250218	091700	952803000	282500	283000	283000	282500	81
563	20250218	091600	929881000	283000	283500	283500	283000	41
564	20250218	091500	918272000	283000	283500	283500	283000	410
565	20250218	091400	802200000	284000	283500	284000	283500	17
566	20250218	091300	797375500	284000	284000	284500	284000	14
567	20250218	091200	793395000	284500	284500	284500	283500	115
568	20250218	091100	760777500	284500	284000	284500	284000	7
569	20250218	091000	758789000	284000	283500	284000	283000	47
570	20250218	090900	745466000	283500	283500	283500	283500	187
571	20250218	090800	692451500	284000	284000	284500	284000	181
572	20250218	090700	641047000	284000	283000	284000	283000	37
573	20250218	090600	630555000	283000	283000	283000	283000	84
574	20250218	090500	606783000	283000	284500	284500	282500	753
575	20250218	090400	393399500	284500	284000	285000	284000	67
576	20250218	090300	374343000	284000	283000	284000	283000	217
577	20250218	090200	312834000	283000	283500	283500	282500	377
578	20250218	090100	206147500	283500	283500	283500	283500	101
579	20250218	090000	177514000	283500	287000	287000	283500	622