KissMeData/214450/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204900	29293966500	276000	276000	276000	276000	1925
3	20250220	204800	29293966500	276000	276000	276000	276000	0
4	20250220	204700	29293966500	276000	276000	276000	276000	0
5	20250220	204600	29293966500	276000	276000	276000	276000	0
6	20250220	204500	29293966500	276000	276000	276000	276000	0
7	20250220	204400	29293966500	276000	276000	276000	276000	0
8	20250220	204300	29293966500	276000	276000	276000	276000	0
9	20250220	204200	29293966500	276000	276000	276000	276000	0
10	20250220	204100	29293966500	276000	276000	276000	276000	0
11	20250220	204000	29293966500	276000	276000	276000	276000	0
12	20250220	203900	29293966500	276000	276000	276000	276000	0
13	20250220	203800	29293966500	276000	276000	276000	276000	0
14	20250220	203700	29293966500	276000	276000	276000	276000	0
15	20250220	203600	29293966500	276000	276000	276000	276000	0
16	20250220	203500	29293966500	276000	276000	276000	276000	0
17	20250220	203400	29293966500	276000	276000	276000	276000	0
18	20250220	203300	29293966500	276000	276000	276000	276000	0
19	20250220	203200	29293966500	276000	276000	276000	276000	0
20	20250220	203100	29293966500	276000	276000	276000	276000	0
21	20250220	203000	29293966500	276000	276000	276000	276000	0
22	20250220	202900	29293966500	276000	276000	276000	276000	0
23	20250220	202800	29293966500	276000	276000	276000	276000	0
24	20250220	202700	29293966500	276000	276000	276000	276000	0
25	20250220	202600	29293966500	276000	276000	276000	276000	0
26	20250220	202500	29293966500	276000	276000	276000	276000	0
27	20250220	202400	29293966500	276000	276000	276000	276000	0
28	20250220	202300	29293966500	276000	276000	276000	276000	0
29	20250220	202200	29293966500	276000	276000	276000	276000	0
30	20250220	202100	29293966500	276000	276000	276000	276000	0
31	20250220	202000	29293966500	276000	276000	276000	276000	0
32	20250220	201900	29293966500	276000	276000	276000	276000	1925
33	20250220	201800	29293966500	276000	276000	276000	276000	0
34	20250220	201700	29293966500	276000	276000	276000	276000	0
35	20250220	201600	29293966500	276000	276000	276000	276000	0
36	20250220	201500	29293966500	276000	276000	276000	276000	0
37	20250220	201400	29293966500	276000	276000	276000	276000	0
38	20250220	201300	29293966500	276000	276000	276000	276000	0
39	20250220	201200	29293966500	276000	276000	276000	276000	0
40	20250220	201100	29293966500	276000	276000	276000	276000	0
41	20250220	201000	29293966500	276000	276000	276000	276000	0
42	20250220	200900	29293966500	276000	276000	276000	276000	0
43	20250220	200800	29293966500	276000	276000	276000	276000	0
44	20250220	200700	29293966500	276000	276000	276000	276000	0
45	20250220	200600	29293966500	276000	276000	276000	276000	0
46	20250220	200500	29293966500	276000	276000	276000	276000	0
47	20250220	200400	29293966500	276000	276000	276000	276000	0
48	20250220	200300	29293966500	276000	276000	276000	276000	0
49	20250220	200200	29293966500	276000	276000	276000	276000	0
50	20250220	200100	29293966500	276000	276000	276000	276000	0
51	20250220	200000	29293966500	276000	276000	276000	276000	0
52	20250220	195900	29293966500	276000	276000	276000	276000	0
53	20250220	195800	29293966500	276000	276000	276000	276000	0
54	20250220	195700	29293966500	276000	276000	276000	276000	0
55	20250220	195600	29293966500	276000	276000	276000	276000	0
56	20250220	195500	29293966500	276000	276000	276000	276000	0
57	20250220	195400	29293966500	276000	276000	276000	276000	0
58	20250220	195300	29293966500	276000	276000	276000	276000	0
59	20250220	195200	29293966500	276000	276000	276000	276000	0
60	20250220	195100	29293966500	276000	276000	276000	276000	0
61	20250220	195000	29293966500	276000	276000	276000	276000	0
62	20250220	194900	29293966500	276000	276000	276000	276000	1925
63	20250220	194800	29293966500	276000	276000	276000	276000	0
64	20250220	194700	29293966500	276000	276000	276000	276000	0
65	20250220	194600	29293966500	276000	276000	276000	276000	0
66	20250220	194500	29293966500	276000	276000	276000	276000	0
67	20250220	194400	29293966500	276000	276000	276000	276000	0
68	20250220	194300	29293966500	276000	276000	276000	276000	0
69	20250220	194200	29293966500	276000	276000	276000	276000	0
70	20250220	194100	29293966500	276000	276000	276000	276000	0
71	20250220	194000	29293966500	276000	276000	276000	276000	0
72	20250220	193900	29293966500	276000	276000	276000	276000	0
73	20250220	193800	29293966500	276000	276000	276000	276000	0
74	20250220	193700	29293966500	276000	276000	276000	276000	0
75	20250220	193600	29293966500	276000	276000	276000	276000	0
76	20250220	193500	29293966500	276000	276000	276000	276000	0
77	20250220	193400	29293966500	276000	276000	276000	276000	0
78	20250220	193300	29293966500	276000	276000	276000	276000	0
79	20250220	193200	29293966500	276000	276000	276000	276000	0
80	20250220	193100	29293966500	276000	276000	276000	276000	0
81	20250220	193000	29293966500	276000	276000	276000	276000	0
82	20250220	192900	29293966500	276000	276000	276000	276000	0
83	20250220	192800	29293966500	276000	276000	276000	276000	0
84	20250220	192700	29293966500	276000	276000	276000	276000	0
85	20250220	192600	29293966500	276000	276000	276000	276000	0
86	20250220	192500	29293966500	276000	276000	276000	276000	0
87	20250220	192400	29293966500	276000	276000	276000	276000	0
88	20250220	192300	29293966500	276000	276000	276000	276000	0
89	20250220	192200	29293966500	276000	276000	276000	276000	0
90	20250220	192100	29293966500	276000	276000	276000	276000	0
91	20250220	192000	29293966500	276000	276000	276000	276000	0
92	20250220	191900	29293966500	276000	276000	276000	276000	1925
93	20250220	191800	29293966500	276000	276000	276000	276000	0
94	20250220	191700	29293966500	276000	276000	276000	276000	0
95	20250220	191600	29293966500	276000	276000	276000	276000	0
96	20250220	191500	29293966500	276000	276000	276000	276000	0
97	20250220	191400	29293966500	276000	276000	276000	276000	0
98	20250220	191300	29293966500	276000	276000	276000	276000	0
99	20250220	191200	29293966500	276000	276000	276000	276000	0
100	20250220	191100	29293966500	276000	276000	276000	276000	0
101	20250220	191000	29293966500	276000	276000	276000	276000	0
102	20250220	190900	29293966500	276000	276000	276000	276000	0
103	20250220	190800	29293966500	276000	276000	276000	276000	0
104	20250220	190700	29293966500	276000	276000	276000	276000	0
105	20250220	190600	29293966500	276000	276000	276000	276000	0
106	20250220	190500	29293966500	276000	276000	276000	276000	0
107	20250220	190400	29293966500	276000	276000	276000	276000	0
108	20250220	190300	29293966500	276000	276000	276000	276000	0
109	20250220	190200	29293966500	276000	276000	276000	276000	0
110	20250220	190100	29293966500	276000	276000	276000	276000	0
111	20250220	190000	29293966500	276000	276000	276000	276000	0
112	20250220	185900	29293966500	276000	276000	276000	276000	0
113	20250220	185800	29293966500	276000	276000	276000	276000	0
114	20250220	185700	29293966500	276000	276000	276000	276000	0
115	20250220	185600	29293966500	276000	276000	276000	276000	0
116	20250220	185500	29293966500	276000	276000	276000	276000	0
117	20250220	185400	29293966500	276000	276000	276000	276000	0
118	20250220	185300	29293966500	276000	276000	276000	276000	0
119	20250220	185200	29293966500	276000	276000	276000	276000	0
120	20250220	185100	29293966500	276000	276000	276000	276000	0
121	20250220	185000	29293966500	276000	276000	276000	276000	0
122	20250220	184900	29293966500	276000	276000	276000	276000	1925
123	20250220	184800	29293966500	276000	276000	276000	276000	0
124	20250220	184700	29293966500	276000	276000	276000	276000	0
125	20250220	184600	29293966500	276000	276000	276000	276000	0
126	20250220	184500	29293966500	276000	276000	276000	276000	0
127	20250220	184400	29293966500	276000	276000	276000	276000	0
128	20250220	184300	29293966500	276000	276000	276000	276000	0
129	20250220	184200	29293966500	276000	276000	276000	276000	0
130	20250220	184100	29293966500	276000	276000	276000	276000	0
131	20250220	184000	29293966500	276000	276000	276000	276000	0
132	20250220	183900	29293966500	276000	276000	276000	276000	0
133	20250220	183800	29293966500	276000	276000	276000	276000	0
134	20250220	183700	29293966500	276000	276000	276000	276000	0
135	20250220	183600	29293966500	276000	276000	276000	276000	0
136	20250220	183500	29293966500	276000	276000	276000	276000	0
137	20250220	183400	29293966500	276000	276000	276000	276000	0
138	20250220	183300	29293966500	276000	276000	276000	276000	0
139	20250220	183200	29293966500	276000	276000	276000	276000	0
140	20250220	183100	29293966500	276000	276000	276000	276000	0
141	20250220	183000	29293966500	276000	276000	276000	276000	0
142	20250220	182900	29293966500	276000	276000	276000	276000	0
143	20250220	182800	29293966500	276000	276000	276000	276000	0
144	20250220	182700	29293966500	276000	276000	276000	276000	0
145	20250220	182600	29293966500	276000	276000	276000	276000	0
146	20250220	182500	29293966500	276000	276000	276000	276000	0
147	20250220	182400	29293966500	276000	276000	276000	276000	0
148	20250220	182300	29293966500	276000	276000	276000	276000	0
149	20250220	182200	29293966500	276000	276000	276000	276000	0
150	20250220	182100	29293966500	276000	276000	276000	276000	0
151	20250220	182000	29293966500	276000	276000	276000	276000	0
152	20250220	181900	29293966500	276000	276000	276000	276000	1925
153	20250220	181800	29293966500	276000	276000	276000	276000	0
154	20250220	181700	29293966500	276000	276000	276000	276000	0
155	20250220	181600	29293966500	276000	276000	276000	276000	0
156	20250220	181500	29293966500	276000	276000	276000	276000	0
157	20250220	181400	29293966500	276000	276000	276000	276000	0
158	20250220	181300	29293966500	276000	276000	276000	276000	0
159	20250220	181200	29293966500	276000	276000	276000	276000	0
160	20250220	181100	29293966500	276000	276000	276000	276000	0
161	20250220	181000	29293966500	276000	276000	276000	276000	0
162	20250220	180900	29293966500	276000	276000	276000	276000	0
163	20250220	180800	29293966500	276000	276000	276000	276000	0
164	20250220	180700	29293966500	276000	276000	276000	276000	0
165	20250220	180600	29293966500	276000	276000	276000	276000	0
166	20250220	180500	29293966500	276000	276000	276000	276000	0
167	20250220	180400	29293966500	276000	276000	276000	276000	0
168	20250220	180300	29293966500	276000	276000	276000	276000	0
169	20250220	180200	29293966500	276000	276000	276000	276000	0
170	20250220	180100	29293966500	276000	276000	276000	276000	0
171	20250220	180000	29293966500	276000	276000	276000	276000	0
172	20250220	175900	29293966500	276000	276000	276000	276000	0
173	20250220	175800	29293966500	276000	276000	276000	276000	0
174	20250220	175700	29293966500	276000	276000	276000	276000	0
175	20250220	175600	29293966500	276000	276000	276000	276000	0
176	20250220	175500	29293966500	276000	276000	276000	276000	0
177	20250220	175400	29293966500	276000	276000	276000	276000	0
178	20250220	175300	29293966500	276000	276000	276000	276000	0
179	20250220	175200	29293966500	276000	276000	276000	276000	0
180	20250220	175100	29293966500	276000	276000	276000	276000	0
181	20250220	175000	29293966500	276000	276000	276000	276000	0
182	20250220	174900	29293966500	276000	276000	276000	276000	1925
183	20250220	174800	29293966500	276000	276000	276000	276000	0
184	20250220	174700	29293966500	276000	276000	276000	276000	0
185	20250220	174600	29293966500	276000	276000	276000	276000	0
186	20250220	174500	29293966500	276000	276000	276000	276000	0
187	20250220	174400	29293966500	276000	276000	276000	276000	0
188	20250220	174300	29293966500	276000	276000	276000	276000	0
189	20250220	174200	29293966500	276000	276000	276000	276000	0
190	20250220	174100	29293966500	276000	276000	276000	276000	0
191	20250220	174000	29293966500	276000	276000	276000	276000	0
192	20250220	173900	29293966500	276000	276000	276000	276000	0
193	20250220	173800	29293966500	276000	276000	276000	276000	0
194	20250220	173700	29293966500	276000	276000	276000	276000	0
195	20250220	173600	29293966500	276000	276000	276000	276000	0
196	20250220	173500	29293966500	276000	276000	276000	276000	0
197	20250220	173400	29293966500	276000	276000	276000	276000	0
198	20250220	173300	29293966500	276000	276000	276000	276000	0
199	20250220	173200	29293966500	276000	276000	276000	276000	0
200	20250220	173100	29293966500	276000	276000	276000	276000	0
201	20250220	173000	29293966500	276000	276000	276000	276000	0
202	20250220	172900	29293966500	276000	276000	276000	276000	0
203	20250220	172800	29293966500	276000	276000	276000	276000	0
204	20250220	172700	29293966500	276000	276000	276000	276000	0
205	20250220	172600	29293966500	276000	276000	276000	276000	0
206	20250220	172500	29293966500	276000	276000	276000	276000	0
207	20250220	172400	29293966500	276000	276000	276000	276000	0
208	20250220	172300	29293966500	276000	276000	276000	276000	0
209	20250220	172200	29293966500	276000	276000	276000	276000	0
210	20250220	172100	29293966500	276000	276000	276000	276000	0
211	20250220	172000	29293966500	276000	276000	276000	276000	0
212	20250220	171900	29293966500	276000	276000	276000	276000	1925
213	20250220	171800	29293966500	276000	276000	276000	276000	0
214	20250220	171700	29293966500	276000	276000	276000	276000	0
215	20250220	171600	29293966500	276000	276000	276000	276000	0
216	20250220	171500	29293966500	276000	276000	276000	276000	0
217	20250220	171400	29293966500	276000	276000	276000	276000	0
218	20250220	171300	29293966500	276000	276000	276000	276000	0
219	20250220	171200	29293966500	276000	276000	276000	276000	0
220	20250220	171100	29293966500	276000	276000	276000	276000	0
221	20250220	171000	29293966500	276000	276000	276000	276000	0
222	20250220	170900	29293966500	276000	276000	276000	276000	0
223	20250220	170800	29293966500	276000	276000	276000	276000	0
224	20250220	170700	29293966500	276000	276000	276000	276000	0
225	20250220	170600	29293966500	276000	276000	276000	276000	0
226	20250220	170500	29293966500	276000	276000	276000	276000	0
227	20250220	170400	29293966500	276000	276000	276000	276000	0
228	20250220	170300	29293966500	276000	276000	276000	276000	0
229	20250220	170200	29293966500	276000	276000	276000	276000	0
230	20250220	170100	29293966500	276000	276000	276000	276000	0
231	20250220	170000	29293966500	276000	276000	276000	276000	0
232	20250220	165900	29293966500	276000	276000	276000	276000	0
233	20250220	165800	29293966500	276000	276000	276000	276000	0
234	20250220	165700	29293966500	276000	276000	276000	276000	0
235	20250220	165600	29293966500	276000	276000	276000	276000	0
236	20250220	165500	29293966500	276000	276000	276000	276000	0
237	20250220	165400	29293966500	276000	276000	276000	276000	0
238	20250220	165300	29293966500	276000	276000	276000	276000	0
239	20250220	165200	29293966500	276000	276000	276000	276000	0
240	20250220	165100	29293966500	276000	276000	276000	276000	0
241	20250220	165000	29293966500	276000	276000	276000	276000	0
242	20250220	164900	29293966500	276000	276000	276000	276000	1925
243	20250220	164800	29293966500	276000	276000	276000	276000	0
244	20250220	164700	29293966500	276000	276000	276000	276000	0
245	20250220	164600	29293966500	276000	276000	276000	276000	0
246	20250220	164500	29293966500	276000	276000	276000	276000	0
247	20250220	164400	29293966500	276000	276000	276000	276000	0
248	20250220	164300	29293966500	276000	276000	276000	276000	0
249	20250220	164200	29293966500	276000	276000	276000	276000	0
250	20250220	164100	29293966500	276000	276000	276000	276000	0
251	20250220	164000	29293966500	276000	276000	276000	276000	0
252	20250220	163900	29293966500	276000	276000	276000	276000	0
253	20250220	163800	29293966500	276000	276000	276000	276000	0
254	20250220	163700	29293966500	276000	276000	276000	276000	0
255	20250220	163600	29293966500	276000	276000	276000	276000	0
256	20250220	163500	29293966500	276000	276000	276000	276000	0
257	20250220	163400	29293966500	276000	276000	276000	276000	0
258	20250220	163300	29293966500	276000	276000	276000	276000	0
259	20250220	163200	29293966500	276000	276000	276000	276000	0
260	20250220	163100	29293966500	276000	276000	276000	276000	0
261	20250220	163000	29293966500	276000	276000	276000	276000	0
262	20250220	162900	29293966500	276000	276000	276000	276000	0
263	20250220	162800	29293966500	276000	276000	276000	276000	0
264	20250220	162700	29293966500	276000	276000	276000	276000	0
265	20250220	162600	29293966500	276000	276000	276000	276000	0
266	20250220	162500	29293966500	276000	276000	276000	276000	0
267	20250220	162400	29293966500	276000	276000	276000	276000	0
268	20250220	162300	29293966500	276000	276000	276000	276000	0
269	20250220	162200	29293966500	276000	276000	276000	276000	0
270	20250220	162100	29293966500	276000	276000	276000	276000	0
271	20250220	162000	29293966500	276000	276000	276000	276000	0
272	20250220	161900	29293966500	276000	276000	276000	276000	1925
273	20250220	161800	29293966500	276000	276000	276000	276000	0
274	20250220	161700	29293966500	276000	276000	276000	276000	0
275	20250220	161600	29293966500	276000	276000	276000	276000	0
276	20250220	161500	29293966500	276000	276000	276000	276000	0
277	20250220	161400	29293966500	276000	276000	276000	276000	0
278	20250220	161300	29293966500	276000	276000	276000	276000	0
279	20250220	161200	29293966500	276000	276000	276000	276000	0
280	20250220	161100	29293966500	276000	276000	276000	276000	0
281	20250220	161000	29293966500	276000	276000	276000	276000	0
282	20250220	160900	29293966500	276000	276000	276000	276000	0
283	20250220	160800	29293966500	276000	276000	276000	276000	0
284	20250220	160700	29293966500	276000	276000	276000	276000	0
285	20250220	160600	29293966500	276000	276000	276000	276000	0
286	20250220	160500	29293966500	276000	276000	276000	276000	0
287	20250220	160400	29293966500	276000	276000	276000	276000	0
288	20250220	160300	29293966500	276000	276000	276000	276000	0
289	20250220	160200	29293966500	276000	276000	276000	276000	0
290	20250220	160100	29293966500	276000	276000	276000	276000	0
291	20250220	160000	29293966500	276000	276000	276000	276000	0
292	20250220	155900	29293966500	276000	276000	276000	276000	0
293	20250220	155800	29293966500	276000	276000	276000	276000	0
294	20250220	155700	29293966500	276000	276000	276000	276000	0
295	20250220	155600	29293966500	276000	276000	276000	276000	0
296	20250220	155500	29293966500	276000	276000	276000	276000	0
297	20250220	155400	29293966500	276000	276000	276000	276000	0
298	20250220	155300	29293966500	276000	276000	276000	276000	0
299	20250220	155200	29293966500	276000	276000	276000	276000	0
300	20250220	155100	29293966500	276000	276000	276000	276000	0
301	20250220	155000	29293966500	276000	276000	276000	276000	0
302	20250220	154900	29293966500	276000	276000	276000	276000	1925
303	20250220	154800	29293966500	276000	276000	276000	276000	0
304	20250220	154700	29293966500	276000	276000	276000	276000	0
305	20250220	154600	29293966500	276000	276000	276000	276000	0
306	20250220	154500	29293966500	276000	276000	276000	276000	0
307	20250220	154400	29293966500	276000	276000	276000	276000	0
308	20250220	154300	29293966500	276000	276000	276000	276000	0
309	20250220	154200	29293966500	276000	276000	276000	276000	0
310	20250220	154100	29293966500	276000	276000	276000	276000	0
311	20250220	154000	29293966500	276000	276000	276000	276000	0
312	20250220	153900	29293966500	276000	276000	276000	276000	0
313	20250220	153800	29293966500	276000	276000	276000	276000	0
314	20250220	153700	29293966500	276000	276000	276000	276000	0
315	20250220	153600	29293966500	276000	276000	276000	276000	0
316	20250220	153500	29293966500	276000	276000	276000	276000	0
317	20250220	153400	29293966500	276000	276000	276000	276000	0
318	20250220	153300	29293966500	276000	276000	276000	276000	0
319	20250220	153200	29293966500	276000	276000	276000	276000	0
320	20250220	153100	29293966500	276000	276000	276000	276000	0
321	20250220	153000	29293966500	276000	276000	276000	276000	1925
322	20250220	152900	28762666500	276000	276000	276000	276000	0
323	20250220	152800	28762666500	276000	276000	276000	276000	0
324	20250220	152700	28762666500	276000	276000	276000	276000	0
325	20250220	152600	28762666500	276000	276000	276000	276000	0
326	20250220	152500	28762666500	276000	276000	276000	276000	0
327	20250220	152400	28762666500	276000	276000	276000	276000	0
328	20250220	152300	28762666500	276000	276000	276000	276000	0
329	20250220	152200	28762666500	276000	276000	276000	276000	0
330	20250220	152100	28762666500	276000	276000	276000	276000	0
331	20250220	152000	28762666500	276000	276000	276000	276000	0
332	20250220	151900	28762666500	276000	277000	277000	276000	421
333	20250220	151800	28646388000	276500	277000	277000	276500	71
334	20250220	151700	28626747000	276500	276000	276500	276000	312
335	20250220	151600	28540499000	276000	276000	276500	276000	68
336	20250220	151500	28521712500	276000	276500	276500	276000	181
337	20250220	151400	28471725000	277000	276500	277000	276000	134
338	20250220	151300	28434679500	276500	276500	277000	276000	213
339	20250220	151200	28375767500	277000	277000	277000	276500	326
340	20250220	151100	28285524000	276500	276000	276500	276000	185
341	20250220	151000	28234377000	276500	277000	277500	276000	497
342	20250220	150900	28096939000	277000	277000	277000	276500	113
343	20250220	150800	28065667000	277000	277000	277000	276500	82
344	20250220	150700	28042973500	276500	277000	277500	276500	150
345	20250220	150600	28001453500	277000	276000	277000	276000	845
346	20250220	150500	27767654000	276500	276000	276500	276000	80
347	20250220	150400	27745557500	276500	276000	276500	276000	107
348	20250220	150300	27715987000	276500	276000	276500	276000	46
349	20250220	150200	27703282500	276500	276500	276500	276000	180
350	20250220	150100	27653569500	276500	276500	277000	276000	79
351	20250220	150000	27631727000	276500	276000	277000	276000	123
352	20250220	145900	27597729500	276000	276000	276500	276000	100
353	20250220	145800	27570117000	276000	276500	277000	276000	142
354	20250220	145700	27530862000	276500	276500	277000	276500	58
355	20250220	145600	27514813000	276500	276500	277000	276000	122
356	20250220	145500	27481093000	277000	276000	277000	275500	300
357	20250220	145400	27398225500	276000	276000	276500	275500	74
358	20250220	145300	27377803500	276000	276000	276500	275500	92
359	20250220	145200	27352417500	276000	275500	276500	275500	182
360	20250220	145100	27302191500	276000	275500	276000	275500	102
361	20250220	145000	27274082000	276000	276000	276500	275500	439
362	20250220	144900	27152876000	276000	276000	276500	276000	151
363	20250220	144800	27111195500	276000	276000	276500	276000	102
364	20250220	144700	27083038500	276500	276500	276500	276000	154
365	20250220	144600	27040494500	276500	276500	277000	276000	79
366	20250220	144500	27018641500	276500	276500	277000	276500	103
367	20250220	144400	26990159500	276500	276500	277000	276000	75
368	20250220	144300	26969431000	276500	276000	277000	276000	116
369	20250220	144200	26937354500	276500	276500	276500	276000	71
370	20250220	144100	26917749500	276000	276000	276500	275500	151
371	20250220	144000	26876068000	276000	276500	277000	276000	277
372	20250220	143900	26799552500	276500	276000	277000	276000	92
373	20250220	143800	26774141000	276500	276000	277000	276000	144
374	20250220	143700	26734336000	276000	276500	277000	276000	134
375	20250220	143600	26697266500	276500	277000	277000	276500	72
376	20250220	143500	26677350500	276500	276500	277000	276000	49
377	20250220	143400	26663803000	276500	275500	276500	275000	667
378	20250220	143300	26479647500	275500	276000	276000	275500	262
379	20250220	143200	26407461000	276000	275500	276500	275500	278
380	20250220	143100	26330754500	275500	275500	276000	275500	124
381	20250220	143000	26296571000	276000	275500	276000	275500	116
382	20250220	142900	26264606500	276000	276000	276500	275500	379
383	20250220	142800	26160024000	276000	276000	276500	276000	100
384	20250220	142700	26132403500	276000	276000	276000	275500	83
385	20250220	142600	26109530000	275500	276000	276000	275500	338
386	20250220	142500	26016370500	275500	275000	276500	275000	143
387	20250220	142400	25976965000	275000	275500	276000	275000	798
388	20250220	142300	25757463000	275500	275500	276500	275500	306
389	20250220	142200	25673061000	276000	275500	276500	275000	216
390	20250220	142100	25613534500	276000	276000	276000	275500	98
391	20250220	142000	25586509500	276000	276000	276500	276000	168
392	20250220	141900	25540141000	276500	276000	276500	275000	109
393	20250220	141800	25510047000	275500	276000	276500	275000	382
394	20250220	141700	25404836500	276000	275500	277000	275000	878
395	20250220	141600	25162494500	275500	275000	275500	275000	248
396	20250220	141500	25094214000	275000	275000	275500	275000	885
397	20250220	141400	24850831000	275500	275500	276000	275000	940
398	20250220	141300	24592214500	275500	275500	276000	275500	573
399	20250220	141200	24434335500	275500	276000	276500	275500	1025
400	20250220	141100	24151593500	276000	277000	277000	276000	1241
401	20250220	141000	23808605500	277000	277500	277500	277000	137
402	20250220	140900	23770631500	277500	277000	277500	277000	194
403	20250220	140800	23716835000	277000	277500	278000	277000	54
404	20250220	140700	23701861000	277500	277500	278000	277000	88
405	20250220	140600	23677445000	277500	277500	278000	277000	95
406	20250220	140500	23651095000	277500	277500	277500	277000	159
407	20250220	140400	23606997000	277000	277500	277500	277000	110
408	20250220	140300	23576512000	277500	277500	277500	277000	564
409	20250220	140200	23420206000	277500	277500	277500	276500	265
410	20250220	140100	23346765000	278000	277500	278000	277000	103
411	20250220	140000	23318167500	277500	277000	277500	277000	172
412	20250220	135900	23270462500	277000	277000	277500	277000	110
413	20250220	135800	23239984500	277500	277500	277500	277000	153
414	20250220	135700	23197575000	277500	277000	277500	277000	130
415	20250220	135600	23161530000	276500	277000	277500	276500	198
416	20250220	135500	23106676500	276500	277000	277500	276500	162
417	20250220	135400	23061799500	277500	277000	277500	276500	409
418	20250220	135300	22948475500	277000	277000	277000	276500	109
419	20250220	135200	22918335000	276500	277000	277000	276500	104
420	20250220	135100	22889576000	276500	277000	277500	276500	357
421	20250220	135000	22790804500	277500	277000	278000	277000	129
422	20250220	134900	22755042000	277000	277500	278000	276500	2222
423	20250220	134800	22139956000	278000	278000	278500	277000	1833
424	20250220	134700	21631929500	278000	278500	278500	277500	160
425	20250220	134600	21587426500	278000	278000	278500	278000	47
426	20250220	134500	21574356500	278500	278000	278500	277500	82
427	20250220	134400	21551562500	278000	278000	278500	278000	205
428	20250220	134300	21494566500	278000	278500	278500	278000	60
429	20250220	134200	21477883500	278000	278000	278500	278000	94
430	20250220	134100	21451742000	278000	278000	278500	278000	73
431	20250220	134000	21431446500	278000	278000	278500	278000	49
432	20250220	133900	21417818500	278500	278000	278500	278000	53
433	20250220	133800	21403081000	278500	278000	278500	277500	1738
434	20250220	133700	20920618000	278500	278000	278500	278000	86
435	20250220	133600	20896706000	278500	278000	278500	278000	107
436	20250220	133500	20866942000	278500	278000	278500	278000	139
437	20250220	133400	20828297000	278000	278500	278500	278000	44
438	20250220	133300	20816059000	278500	278000	278500	278000	74
439	20250220	133200	20795476500	278000	278000	278500	278000	30
440	20250220	133100	20787134500	278000	278000	278500	278000	148
441	20250220	133000	20745989000	278500	278000	278500	278000	519
442	20250220	132900	20601470500	278500	278000	278500	278000	22
443	20250220	132800	20595350500	278000	279000	279000	278000	213
444	20250220	132700	20536034500	279000	278000	279000	278000	1595
445	20250220	132600	20092520500	277500	278000	278500	277500	189
446	20250220	132500	20039986500	278000	278000	278500	278000	74
447	20250220	132400	20019410500	278000	278500	278500	278000	61
448	20250220	132300	20002440500	278500	278000	278500	278000	101
449	20250220	132200	19974355000	278000	278500	279000	278000	69
450	20250220	132100	19955145500	278000	278000	278500	278000	86
451	20250220	132000	19931224500	278500	278500	279000	278000	102
452	20250220	131900	19902825000	278500	278000	278500	278000	29
453	20250220	131800	19894752500	278500	278500	279000	278000	129
454	20250220	131700	19858860000	278500	278500	279000	278000	180
455	20250220	131600	19808768000	278500	278000	279000	278000	49
456	20250220	131500	19795136500	278500	279000	279000	278000	168
457	20250220	131400	19748391000	278500	278500	279000	278500	122
458	20250220	131300	19714403500	279000	279500	279500	278500	93
459	20250220	131200	19688456500	279500	279000	279500	279000	52
460	20250220	131100	19673940000	279000	279000	279000	278500	243
461	20250220	131000	19606159000	279000	279000	279000	278500	67
462	20250220	130900	19587493000	279000	279000	279000	278500	43
463	20250220	130800	19575509000	278500	278500	279000	278000	84
464	20250220	130700	19552116000	278000	278500	279000	278000	39
465	20250220	130600	19541262000	278500	278000	278500	278000	248
466	20250220	130500	19472236500	278500	278000	278500	278000	220
467	20250220	130400	19411073000	278500	278500	278500	278000	23
468	20250220	130300	19404676500	278000	278000	278500	278000	80
469	20250220	130200	19382430500	278500	278000	278500	278000	47
470	20250220	130100	19369359500	278500	278000	278500	278000	61
471	20250220	130000	19352393000	278500	278500	278500	278000	80
472	20250220	125900	19330139500	278000	278000	278500	278000	50
473	20250220	125800	19316233000	278000	278500	278500	278000	43
474	20250220	125700	19304276500	278500	278500	279000	278000	106
475	20250220	125600	19274790000	278500	278000	278500	278000	90
476	20250220	125500	19249763000	278500	279000	279000	278000	95
477	20250220	125400	19223310500	279000	278500	279000	278000	48
478	20250220	125300	19209943000	278500	278000	278500	278000	50
479	20250220	125200	19196033000	278500	278500	278500	278000	189
480	20250220	125100	19143425500	278500	278000	278500	278000	48
481	20250220	125000	19130074000	278000	278500	278500	278000	25
482	20250220	124900	19123119000	278000	278000	278500	278000	85
483	20250220	124800	19099486000	278500	278500	278500	278000	100
484	20250220	124700	19071668500	278500	278000	278500	278000	57
485	20250220	124600	19055821500	278500	278000	278500	278000	49
486	20250220	124500	19042198000	278500	278000	278500	277500	232
487	20250220	124400	18977694000	278500	278000	278500	278000	69
488	20250220	124300	18958506000	278000	278500	278500	278000	113
489	20250220	124200	18927090500	278500	278500	278500	278000	59
490	20250220	124100	18910678500	278000	278500	278500	278000	61
491	20250220	124000	18893716000	278500	278000	278500	278000	42
492	20250220	123900	18882027500	278000	278500	279000	278000	89
493	20250220	123800	18857236500	278000	278000	278500	278000	98
494	20250220	123700	18829989500	278500	278500	278500	278000	141
495	20250220	123600	18790747000	278500	278500	278500	278000	67
496	20250220	123500	18772116000	278000	278500	278500	278000	58
497	20250220	123400	18755987500	278000	278000	278500	278000	162
498	20250220	123300	18710949500	278000	278500	279500	277500	1195
499	20250220	123200	18379144500	278500	278000	278500	278000	52
500	20250220	123100	18364687000	278000	278000	278500	278000	62
501	20250220	123000	18347447000	278000	278500	278500	278000	51
502	20250220	122900	18333259500	278500	278500	278500	278000	61
503	20250220	122800	18316290000	278000	278500	278500	278000	61
504	20250220	122700	18299328500	278500	278500	278500	278000	62
505	20250220	122600	18282087000	278500	278500	278500	278000	30
506	20250220	122500	18273744000	278500	278000	278500	278000	132
507	20250220	122400	18237042000	278000	278500	278500	278000	76
508	20250220	122300	18215903500	278000	279000	279000	278000	66
509	20250220	122200	18197529500	278500	278000	279000	278000	29
510	20250220	122100	18189456000	278500	278500	279000	278000	109
511	20250220	122000	18159111500	279000	278000	279000	278000	17
512	20250220	121900	18154375500	278000	278000	278500	278000	33
513	20250220	121800	18145200500	278500	279000	279000	278000	50
514	20250220	121700	18131290500	279000	278500	279000	278000	36
515	20250220	121600	18121267500	278500	278000	279000	278000	135
516	20250220	121500	18083726000	278500	278000	278500	278000	46
517	20250220	121400	18070930500	278500	278000	278500	278000	59
518	20250220	121300	18054520500	278000	277500	279000	277500	276
519	20250220	121200	17977702000	278000	278000	278500	277500	441
520	20250220	121100	17855099500	278000	278000	278500	278000	61
521	20250220	121000	17838133000	278500	278500	279000	278000	138
522	20250220	120900	17799697500	278500	279000	279000	278500	26
523	20250220	120800	17792447500	278500	278500	279000	278500	63
524	20250220	120700	17774896500	279000	278500	279000	278500	74
525	20250220	120600	17754279500	278000	278500	278500	277500	1340
526	20250220	120500	17381917000	278000	278500	278500	278000	396
527	20250220	120400	17271827000	278000	279000	279000	278000	674
528	20250220	120300	17084117500	279000	278500	279000	278500	69
529	20250220	120200	17064893500	278500	278500	279000	278500	49
530	20250220	120100	17051246000	278500	278500	279000	278500	52
531	20250220	120000	17036761500	279000	278500	279000	278500	46
532	20250220	115900	17023940000	278500	279000	279500	278500	75
533	20250220	115800	17003019000	279000	279500	279500	279000	54
534	20250220	115700	16987950000	279000	279000	279500	279000	18
535	20250220	115600	16982925500	279000	279500	279500	279000	98
536	20250220	115500	16955573500	279500	279000	279500	279000	21
537	20250220	115400	16949712500	279500	279000	279500	279000	48
538	20250220	115300	16936318000	279000	280000	280000	279000	62
539	20250220	115200	16919006000	279500	279500	280000	279000	413
540	20250220	115100	16803760500	279000	279000	279500	279000	79
541	20250220	115000	16781715500	279000	279500	279500	279000	32
542	20250220	114900	16772783000	279000	279500	279500	279000	41
543	20250220	114800	16761341500	279000	279000	279500	279000	109
544	20250220	114700	16730921500	279000	279000	279500	279000	90
545	20250220	114600	16705780500	279500	279500	280000	279000	96
546	20250220	114500	16678948000	279500	279500	280000	279500	70
547	20250220	114400	16659378500	280000	280000	280000	279500	25
548	20250220	114300	16652386000	280000	279500	280000	279500	68
549	20250220	114200	16633373500	279500	280000	280000	279000	197
550	20250220	114100	16578382000	279500	280000	280000	279500	107
551	20250220	114000	16548466000	280000	279500	280000	279000	54
552	20250220	113900	16533394000	280000	279500	280000	279000	28
553	20250220	113800	16525573000	279500	279500	280000	279000	28
554	20250220	113700	16517757000	279000	279500	280000	279000	84
555	20250220	113600	16494284500	280000	280000	280000	279500	30
556	20250220	113500	16485896000	279500	280000	280000	279500	93
557	20250220	113400	16459900000	279500	280000	280000	279500	42
558	20250220	113300	16448159500	279500	280000	280000	279500	37
559	20250220	113200	16437812500	279500	279000	280000	279000	71
560	20250220	113100	16417989500	279500	279500	280000	279000	46
561	20250220	113000	16405137000	279500	279500	279500	279000	141
562	20250220	112900	16365734000	279500	279500	280000	279500	52
563	20250220	112800	16351192000	279500	279500	280000	279500	62
564	20250220	112700	16333849500	279500	279500	280000	279500	55
565	20250220	112600	16318472000	279500	280000	280000	279500	52
566	20250220	112500	16303934000	280000	279500	280000	279500	38
567	20250220	112400	16293307500	279500	279500	280000	279500	16
568	20250220	112300	16288833500	280500	280000	280500	279500	132
569	20250220	112200	16251856000	279500	280000	280000	279500	73
570	20250220	112100	16231422500	280000	280000	280000	279500	162
571	20250220	112000	16186099000	280000	280500	280500	280000	44
572	20250220	111900	16173775500	280500	280500	280500	280000	17
573	20250220	111800	16169011000	280500	280500	280500	280000	97
574	20250220	111700	16141843000	280000	280500	280500	280000	22
575	20250220	111600	16135681500	280000	279500	280500	279500	26
576	20250220	111500	16128406000	280000	280000	280500	279500	60
577	20250220	111400	16111600500	280000	280500	280500	280000	42
578	20250220	111300	16099836000	280500	280500	280500	280000	136
579	20250220	111200	16061700000	280000	280000	280500	280000	35
580	20250220	111100	16051897500	280500	279500	280500	279500	240
581	20250220	111000	15984705000	280000	279500	280000	279500	16
582	20250220	110900	15980229500	279500	279500	280000	279500	57
583	20250220	110800	15964294000	279500	279500	280000	279500	223
584	20250220	110700	15901913000	279500	280000	280000	279000	127
585	20250220	110600	15866417000	280000	279000	280000	279000	94
586	20250220	110500	15840179000	279500	279500	279500	279000	16
587	20250220	110400	15835712000	279500	279500	280000	279000	52
588	20250220	110300	15821184500	279500	280000	280000	279500	44
589	20250220	110200	15808880000	280000	279500	280000	279500	68
590	20250220	110100	15789870500	279500	279500	280000	279000	77
591	20250220	110000	15768366000	279500	279500	280000	279000	38
592	20250220	105900	15757736500	280000	279000	280000	279000	34
593	20250220	105800	15748225500	279500	279500	279500	279000	52
594	20250220	105700	15733707000	279500	279500	280000	279000	38
595	20250220	105600	15723096000	279000	279000	279500	279000	31
596	20250220	105500	15714443000	279000	279000	280000	279000	29
597	20250220	105400	15706348500	279000	279500	280000	279000	42
598	20250220	105300	15694611000	279000	279500	280000	279000	206
599	20250220	105200	15637030000	279500	279500	280000	279500	43
600	20250220	105100	15625008000	280000	280000	280000	279500	40
601	20250220	105000	15613818000	280000	280000	280000	279500	42
602	20250220	104900	15602074000	280000	280000	280000	279500	22
603	20250220	104800	15595920500	279500	279500	280000	279500	42
604	20250220	104700	15584177500	280000	280000	280500	280000	74
605	20250220	104600	15563453500	280000	280500	280500	280000	227
606	20250220	104500	15499889500	280500	280000	280500	280000	39
607	20250220	104400	15488962000	280000	280500	280500	280000	82
608	20250220	104300	15465995000	280000	280000	280500	280000	233
609	20250220	104200	15400749500	280500	280500	280500	280000	40
610	20250220	104100	15389545500	280000	281000	281500	280000	631
611	20250220	104000	15212731500	281000	281000	281500	281000	55
612	20250220	103900	15197262500	281000	281000	281500	281000	83
613	20250220	103800	15173918500	281000	281000	281500	281000	33
614	20250220	103700	15164641000	281000	281000	281500	281000	33
615	20250220	103600	15155359500	281000	281000	281500	281000	311
616	20250220	103500	15067882000	281500	281000	281500	281000	19
617	20250220	103400	15062539500	281500	279500	281500	279500	2056
618	20250220	103300	14486464000	279000	279500	280000	279000	75
619	20250220	103200	14465515500	279000	279000	279500	278500	498
620	20250220	103100	14326698500	279000	278000	279000	277500	1504
621	20250220	103000	13908512500	278000	278000	279000	277500	250
622	20250220	102900	13839010500	278000	279500	279500	277500	1081
623	20250220	102800	13537972000	279500	279000	279500	279000	486
624	20250220	102700	13402349000	279000	279500	279500	279000	39
625	20250220	102600	13391459000	279500	279500	280000	279500	250
626	20250220	102500	13321569500	279500	280500	280500	279500	102
627	20250220	102400	13293025500	280000	279500	281000	279500	130
628	20250220	102300	13256634000	279500	279500	280000	279500	181
629	20250220	102200	13206029000	280000	280000	280000	279500	136
630	20250220	102100	13168009000	279500	280000	281000	279500	284
631	20250220	102000	13088487000	280000	279500	281000	279500	62
632	20250220	101900	13071149500	280000	280500	281000	280000	247
633	20250220	101800	13001969500	281000	281000	281500	280500	232
634	20250220	101700	12936849000	281000	281000	281500	281000	189
635	20250220	101600	12883708500	281000	281000	281500	281000	51
636	20250220	101500	12869360000	281500	281500	282000	281000	396
637	20250220	101400	12757879000	281000	281000	281500	281000	37
638	20250220	101300	12747477500	281000	280500	281500	280500	542
639	20250220	101200	12595321500	280000	280000	280500	280000	52
640	20250220	101100	12580758000	280500	279500	280500	279500	1427
641	20250220	101000	12181246500	279500	279500	280000	279000	104
642	20250220	100900	12152178500	279500	280000	280000	279500	214
643	20250220	100800	12092343000	279500	279500	280000	279500	51
644	20250220	100700	12078078000	279500	279500	280000	279000	40
645	20250220	100600	12066905000	279000	280000	280000	279000	121
646	20250220	100500	12033084000	279500	280500	280500	279500	101
647	20250220	100400	12004804500	280500	280500	281000	280000	91
648	20250220	100300	11979276500	280000	281000	281000	280000	36
649	20250220	100200	11969178000	280500	280000	281000	280000	44
650	20250220	100100	11956852000	280000	279500	280000	279000	995
651	20250220	100000	11678276000	279000	279000	280000	279000	249
652	20250220	095900	11608762500	279500	279000	279500	279000	129
653	20250220	095800	11572765000	279000	279000	279500	279000	185
654	20250220	095700	11521141000	279000	280000	280000	279000	111
655	20250220	095600	11490115000	279500	279000	280000	279000	356
656	20250220	095500	11390631500	279000	279500	279500	279000	77
657	20250220	095400	11369121000	279500	279500	280500	279500	351
658	20250220	095300	11270863000	279500	280000	280500	279500	187
659	20250220	095200	11218589500	279500	280000	280000	279500	93
660	20250220	095100	11192588000	279500	280000	280000	279000	133
661	20250220	095000	11155417500	280000	279500	281000	279500	1088
662	20250220	094900	10850798500	280000	279500	280500	279500	260
663	20250220	094800	10777959500	279500	280000	280500	279500	1674
664	20250220	094700	10309958500	280000	280000	280500	279500	629
665	20250220	094600	10133881000	280000	280000	280500	280000	677
666	20250220	094500	9944308500	280000	280500	281000	280000	864
667	20250220	094400	9702311500	281000	280500	281000	280500	631
668	20250220	094300	9525313000	280500	281500	282000	280500	1079
669	20250220	094200	9222103000	281500	282500	282500	281500	301
670	20250220	094100	9137323000	282000	282500	283000	282000	323
671	20250220	094000	9046218000	282500	282000	283500	282000	364
672	20250220	093900	8943375000	282500	283000	283000	282000	71
673	20250220	093800	8923302000	283000	283500	283500	282000	151
674	20250220	093700	8880643000	283500	282500	283500	282000	74
675	20250220	093600	8859715500	282500	282000	283000	282000	256
676	20250220	093500	8787392500	281500	282500	282500	281500	81
677	20250220	093400	8764543500	282000	282500	282500	281000	176
678	20250220	093300	8714994500	282500	282000	282500	281500	209
679	20250220	093200	8656044500	282000	282000	282500	281500	140
680	20250220	093100	8616564000	282000	281500	282500	281500	115
681	20250220	093000	8584142500	281500	282500	283500	281500	505
682	20250220	092900	8441809500	283000	283500	284000	282500	1149
683	20250220	092800	8116669000	283500	284000	284000	283000	24
684	20250220	092700	8109866500	284000	283500	284000	283500	131
685	20250220	092600	8072711500	284000	283500	284000	283000	72
686	20250220	092500	8052314000	283000	283500	284000	283000	175
687	20250220	092400	8002752500	283500	284000	284500	283500	1120
688	20250220	092300	7684848000	284000	283500	284500	283500	419
689	20250220	092200	7565932500	283500	284500	285000	283500	777
690	20250220	092100	7345094500	285000	285500	286000	285000	316
691	20250220	092000	7254926500	286000	286000	286500	285500	1088
692	20250220	091900	6943649000	285500	285000	286500	284000	736
693	20250220	091800	6733618500	285000	285500	285500	284000	356
694	20250220	091700	6632314000	284000	283000	285500	282500	2427
695	20250220	091600	5944343000	282500	282500	283000	282500	580
696	20250220	091500	5780492000	282500	282500	282500	281500	302
697	20250220	091400	5695280500	282500	282500	283000	282500	150
698	20250220	091300	5652905000	282500	283000	283000	282500	301
699	20250220	091200	5567821000	283000	282000	283000	281500	1074
700	20250220	091100	5264294000	281500	282500	282500	281000	97
701	20250220	091000	5237018000	280500	282000	282000	280500	959
702	20250220	090900	4967166000	281000	282000	282000	281000	552
703	20250220	090800	4812024000	281000	282000	282000	281000	1082
704	20250220	090700	4507771000	282500	283500	283500	282000	749
705	20250220	090600	4295908000	283500	283000	284000	281500	2162
706	20250220	090500	3684111500	282500	283000	283000	282500	626
707	20250220	090400	3507053000	282500	282000	283000	281500	170
708	20250220	090300	3459086500	282500	284000	284000	281500	803
709	20250220	090200	3232339000	284000	284000	284500	282500	659
710	20250220	090100	3045345000	283500	286000	290000	281000	5042
711	20250220	090000	1610325000	287500	287500	290000	285500	5580