KissMeData/000850/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183200	415442000	28550	28550	28550	28550	390
3	20250213	183100	415442000	28550	28550	28550	28550	0
4	20250213	183000	415442000	28550	28550	28550	28550	0
5	20250213	182900	415442000	28550	28550	28550	28550	0
6	20250213	182800	415442000	28550	28550	28550	28550	0
7	20250213	182700	415442000	28550	28550	28550	28550	0
8	20250213	182600	415442000	28550	28550	28550	28550	0
9	20250213	182500	415442000	28550	28550	28550	28550	0
10	20250213	182400	415442000	28550	28550	28550	28550	0
11	20250213	182300	415442000	28550	28550	28550	28550	0
12	20250213	182200	415442000	28550	28550	28550	28550	0
13	20250213	182100	415442000	28550	28550	28550	28550	0
14	20250213	182000	415442000	28550	28550	28550	28550	0
15	20250213	181900	415442000	28550	28550	28550	28550	0
16	20250213	181800	415442000	28550	28550	28550	28550	0
17	20250213	181700	415442000	28550	28550	28550	28550	0
18	20250213	181600	415442000	28550	28550	28550	28550	0
19	20250213	181500	415442000	28550	28550	28550	28550	0
20	20250213	181400	415442000	28550	28550	28550	28550	0
21	20250213	181300	415442000	28550	28550	28550	28550	0
22	20250213	181200	415442000	28550	28550	28550	28550	0
23	20250213	181100	415442000	28550	28550	28550	28550	0
24	20250213	181000	415442000	28550	28550	28550	28550	0
25	20250213	180900	415442000	28550	28550	28550	28550	0
26	20250213	180800	415442000	28550	28550	28550	28550	0
27	20250213	180700	415442000	28550	28550	28550	28550	0
28	20250213	180600	415442000	28550	28550	28550	28550	0
29	20250213	180500	415442000	28550	28550	28550	28550	0
30	20250213	180400	415442000	28550	28550	28550	28550	0
31	20250213	180300	415442000	28550	28550	28550	28550	0
32	20250213	180200	415442000	28550	28550	28550	28550	390
33	20250213	180100	415442000	28550	28550	28550	28550	0
34	20250213	180000	415442000	28550	28550	28550	28550	0
35	20250213	175900	415442000	28550	28550	28550	28550	0
36	20250213	175800	415442000	28550	28550	28550	28550	0
37	20250213	175700	415442000	28550	28550	28550	28550	0
38	20250213	175600	415442000	28550	28550	28550	28550	0
39	20250213	175500	415442000	28550	28550	28550	28550	0
40	20250213	175400	415442000	28550	28550	28550	28550	0
41	20250213	175300	415442000	28550	28550	28550	28550	0
42	20250213	175200	415442000	28550	28550	28550	28550	0
43	20250213	175100	415442000	28550	28550	28550	28550	0
44	20250213	175000	415442000	28550	28550	28550	28550	0
45	20250213	174900	415442000	28550	28550	28550	28550	0
46	20250213	174800	415442000	28550	28550	28550	28550	0
47	20250213	174700	415442000	28550	28550	28550	28550	0
48	20250213	174600	415442000	28550	28550	28550	28550	0
49	20250213	174500	415442000	28550	28550	28550	28550	0
50	20250213	174400	415442000	28550	28550	28550	28550	0
51	20250213	174300	415442000	28550	28550	28550	28550	0
52	20250213	174200	415442000	28550	28550	28550	28550	0
53	20250213	174100	415442000	28550	28550	28550	28550	0
54	20250213	174000	415442000	28550	28550	28550	28550	0
55	20250213	173900	415442000	28550	28550	28550	28550	0
56	20250213	173800	415442000	28550	28550	28550	28550	0
57	20250213	173700	415442000	28550	28550	28550	28550	0
58	20250213	173600	415442000	28550	28550	28550	28550	0
59	20250213	173500	415442000	28550	28550	28550	28550	0
60	20250213	173400	415442000	28550	28550	28550	28550	0
61	20250213	173300	415442000	28550	28550	28550	28550	0
62	20250213	173200	415442000	28550	28550	28550	28550	390
63	20250213	173100	415442000	28550	28550	28550	28550	0
64	20250213	173000	415442000	28550	28550	28550	28550	0
65	20250213	172900	415442000	28550	28550	28550	28550	0
66	20250213	172800	415442000	28550	28550	28550	28550	0
67	20250213	172700	415442000	28550	28550	28550	28550	0
68	20250213	172600	415442000	28550	28550	28550	28550	0
69	20250213	172500	415442000	28550	28550	28550	28550	0
70	20250213	172400	415442000	28550	28550	28550	28550	0
71	20250213	172300	415442000	28550	28550	28550	28550	0
72	20250213	172200	415442000	28550	28550	28550	28550	0
73	20250213	172100	415442000	28550	28550	28550	28550	0
74	20250213	172000	415442000	28550	28550	28550	28550	0
75	20250213	171900	415442000	28550	28550	28550	28550	0
76	20250213	171800	415442000	28550	28550	28550	28550	0
77	20250213	171700	415442000	28550	28550	28550	28550	0
78	20250213	171600	415442000	28550	28550	28550	28550	0
79	20250213	171500	415442000	28550	28550	28550	28550	0
80	20250213	171400	415442000	28550	28550	28550	28550	0
81	20250213	171300	415442000	28550	28550	28550	28550	0
82	20250213	171200	415442000	28550	28550	28550	28550	0
83	20250213	171100	415442000	28550	28550	28550	28550	0
84	20250213	171000	415442000	28550	28550	28550	28550	0
85	20250213	170900	415442000	28550	28550	28550	28550	0
86	20250213	170800	415442000	28550	28550	28550	28550	0
87	20250213	170700	415442000	28550	28550	28550	28550	0
88	20250213	170600	415442000	28550	28550	28550	28550	0
89	20250213	170500	415442000	28550	28550	28550	28550	0
90	20250213	170400	415442000	28550	28550	28550	28550	0
91	20250213	170300	415442000	28550	28550	28550	28550	0
92	20250213	170200	415442000	28550	28550	28550	28550	390
93	20250213	170100	415442000	28550	28550	28550	28550	0
94	20250213	170000	415442000	28550	28550	28550	28550	0
95	20250213	165900	415442000	28550	28550	28550	28550	0
96	20250213	165800	415442000	28550	28550	28550	28550	0
97	20250213	165700	415442000	28550	28550	28550	28550	0
98	20250213	165600	415442000	28550	28550	28550	28550	0
99	20250213	165500	415442000	28550	28550	28550	28550	0
100	20250213	165400	415442000	28550	28550	28550	28550	0
101	20250213	165300	415442000	28550	28550	28550	28550	0
102	20250213	165200	415442000	28550	28550	28550	28550	0
103	20250213	165100	415442000	28550	28550	28550	28550	0
104	20250213	165000	415442000	28550	28550	28550	28550	0
105	20250213	164900	415442000	28550	28550	28550	28550	0
106	20250213	164800	415442000	28550	28550	28550	28550	0
107	20250213	164700	415442000	28550	28550	28550	28550	0
108	20250213	164600	415442000	28550	28550	28550	28550	0
109	20250213	164500	415442000	28550	28550	28550	28550	0
110	20250213	164400	415442000	28550	28550	28550	28550	0
111	20250213	164300	415442000	28550	28550	28550	28550	0
112	20250213	164200	415442000	28550	28550	28550	28550	0
113	20250213	164100	415442000	28550	28550	28550	28550	0
114	20250213	164000	415442000	28550	28550	28550	28550	0
115	20250213	163900	415442000	28550	28550	28550	28550	0
116	20250213	163800	415442000	28550	28550	28550	28550	0
117	20250213	163700	415442000	28550	28550	28550	28550	0
118	20250213	163600	415442000	28550	28550	28550	28550	0
119	20250213	163500	415442000	28550	28550	28550	28550	0
120	20250213	163400	415442000	28550	28550	28550	28550	0
121	20250213	163300	415442000	28550	28550	28550	28550	0
122	20250213	163200	415442000	28550	28550	28550	28550	390
123	20250213	163100	415442000	28550	28550	28550	28550	0
124	20250213	163000	415442000	28550	28550	28550	28550	0
125	20250213	162900	415442000	28550	28550	28550	28550	0
126	20250213	162800	415442000	28550	28550	28550	28550	0
127	20250213	162700	415442000	28550	28550	28550	28550	0
128	20250213	162600	415442000	28550	28550	28550	28550	0
129	20250213	162500	415442000	28550	28550	28550	28550	0
130	20250213	162400	415442000	28550	28550	28550	28550	0
131	20250213	162300	415442000	28550	28550	28550	28550	0
132	20250213	162200	415442000	28550	28550	28550	28550	0
133	20250213	162100	415442000	28550	28550	28550	28550	0
134	20250213	162000	415442000	28550	28550	28550	28550	0
135	20250213	161900	415442000	28550	28550	28550	28550	0
136	20250213	161800	415442000	28550	28550	28550	28550	0
137	20250213	161700	415442000	28550	28550	28550	28550	0
138	20250213	161600	415442000	28550	28550	28550	28550	0
139	20250213	161500	415442000	28550	28550	28550	28550	0
140	20250213	161400	415442000	28550	28550	28550	28550	0
141	20250213	161300	415442000	28550	28550	28550	28550	0
142	20250213	161200	415442000	28550	28550	28550	28550	0
143	20250213	161100	415442000	28550	28550	28550	28550	0
144	20250213	161000	415442000	28550	28550	28550	28550	0
145	20250213	160900	415442000	28550	28550	28550	28550	0
146	20250213	160800	415442000	28550	28550	28550	28550	0
147	20250213	160700	415442000	28550	28550	28550	28550	0
148	20250213	160600	415442000	28550	28550	28550	28550	0
149	20250213	160500	415442000	28550	28550	28550	28550	0
150	20250213	160400	415442000	28550	28550	28550	28550	0
151	20250213	160300	415442000	28550	28550	28550	28550	0
152	20250213	160200	415442000	28550	28550	28550	28550	390
153	20250213	160100	415442000	28550	28550	28550	28550	0
154	20250213	160000	415442000	28550	28550	28550	28550	0
155	20250213	155900	415442000	28550	28550	28550	28550	0
156	20250213	155800	415442000	28550	28550	28550	28550	0
157	20250213	155700	415442000	28550	28550	28550	28550	0
158	20250213	155600	415442000	28550	28550	28550	28550	0
159	20250213	155500	415442000	28550	28550	28550	28550	0
160	20250213	155400	415442000	28550	28550	28550	28550	0
161	20250213	155300	415442000	28550	28550	28550	28550	0
162	20250213	155200	415442000	28550	28550	28550	28550	0
163	20250213	155100	415442000	28550	28550	28550	28550	0
164	20250213	155000	415442000	28550	28550	28550	28550	0
165	20250213	154900	415442000	28550	28550	28550	28550	0
166	20250213	154800	415442000	28550	28550	28550	28550	0
167	20250213	154700	415442000	28550	28550	28550	28550	0
168	20250213	154600	415442000	28550	28550	28550	28550	0
169	20250213	154500	415442000	28550	28550	28550	28550	0
170	20250213	154400	415442000	28550	28550	28550	28550	0
171	20250213	154300	415442000	28550	28550	28550	28550	0
172	20250213	154200	415442000	28550	28550	28550	28550	0
173	20250213	154100	415442000	28550	28550	28550	28550	0
174	20250213	154000	415442000	28550	28550	28550	28550	0
175	20250213	153900	415442000	28550	28550	28550	28550	0
176	20250213	153800	415442000	28550	28550	28550	28550	0
177	20250213	153700	415442000	28550	28550	28550	28550	0
178	20250213	153600	415442000	28550	28550	28550	28550	0
179	20250213	153500	415442000	28550	28550	28550	28550	0
180	20250213	153400	415442000	28550	28550	28550	28550	0
181	20250213	153300	415442000	28550	28550	28550	28550	0
182	20250213	153200	415442000	28550	28550	28550	28550	390
183	20250213	153100	415442000	28550	28550	28550	28550	0
184	20250213	153000	415442000	28550	28550	28550	28550	390
185	20250213	152900	404307500	28450	28450	28450	28450	0
186	20250213	152800	404307500	28450	28450	28450	28450	0
187	20250213	152700	404307500	28450	28450	28450	28450	0
188	20250213	152600	404307500	28450	28450	28450	28450	0
189	20250213	152500	404307500	28450	28450	28450	28450	0
190	20250213	152400	404307500	28450	28450	28450	28450	0
191	20250213	152300	404307500	28450	28450	28450	28450	0
192	20250213	152200	404307500	28450	28450	28450	28450	0
193	20250213	152100	404307500	28450	28450	28450	28450	0
194	20250213	152000	404307500	28450	28450	28450	28450	0
195	20250213	151900	404307500	28450	28450	28450	28450	39
196	20250213	151800	403197950	28450	28450	28450	28450	0
197	20250213	151700	403197950	28450	28450	28450	28450	0
198	20250213	151600	403197950	28450	28450	28450	28450	0
199	20250213	151500	403197950	28450	28450	28450	28450	0
200	20250213	151400	403197950	28450	28450	28450	28450	0
201	20250213	151300	403197950	28450	28450	28450	28450	0
202	20250213	151200	403197950	28450	28450	28450	28450	1
203	20250213	151100	403169500	28450	28450	28450	28450	1
204	20250213	151000	403141050	28500	28500	28500	28500	1
205	20250213	150900	403112550	28500	28500	28500	28500	1
206	20250213	150800	403084050	28450	28500	28500	28450	42
207	20250213	150700	401888750	28500	28450	28500	28450	13
208	20250213	150600	401518700	28450	28350	28450	28350	162
209	20250213	150500	396914350	28400	28400	28400	28400	0
210	20250213	150400	396914350	28400	28400	28400	28400	0
211	20250213	150300	396914350	28400	28400	28400	28400	10
212	20250213	150200	396630350	28400	28400	28400	28400	0
213	20250213	150100	396630350	28400	28400	28400	28400	8
214	20250213	150000	396403150	28400	28400	28400	28400	1
215	20250213	145900	396374750	28200	28200	28200	28200	0
216	20250213	145800	396374750	28200	28200	28200	28200	0
217	20250213	145700	396374750	28200	28450	28500	28200	260
218	20250213	145600	388975300	28450	28400	28450	28400	2
219	20250213	145500	388918450	28250	28250	28250	28250	0
220	20250213	145400	388918450	28250	28250	28250	28250	0
221	20250213	145300	388918450	28250	28250	28250	28250	0
222	20250213	145200	388918450	28250	28250	28250	28250	0
223	20250213	145100	388918450	28250	28250	28250	28250	0
224	20250213	145000	388918450	28250	28250	28250	28250	0
225	20250213	144900	388918450	28250	28250	28250	28250	0
226	20250213	144800	388918450	28250	28250	28250	28250	0
227	20250213	144700	388918450	28250	28250	28250	28250	5
228	20250213	144600	388777200	28250	28250	28250	28250	0
229	20250213	144500	388777200	28250	28250	28250	28250	1
230	20250213	144400	388748950	28250	28250	28250	28250	0
231	20250213	144300	388748950	28250	28250	28250	28250	23
232	20250213	144200	388099200	28450	28400	28450	28400	93
233	20250213	144100	385457050	28250	28250	28400	28250	40
234	20250213	144000	384322350	28350	28350	28350	28350	74
235	20250213	143900	382224450	28350	28350	28350	28350	0
236	20250213	143800	382224450	28350	28350	28350	28350	0
237	20250213	143700	382224450	28350	28350	28350	28350	0
238	20250213	143600	382224450	28350	28350	28350	28350	0
239	20250213	143500	382224450	28350	28350	28350	28350	0
240	20250213	143400	382224450	28350	28350	28350	28350	185
241	20250213	143300	376979700	28250	28250	28250	28250	1
242	20250213	143200	376951450	28300	28300	28300	28300	5
243	20250213	143100	376809950	28300	28300	28300	28300	100
244	20250213	143000	373979950	28200	28200	28200	28200	0
245	20250213	142900	373979950	28200	28200	28200	28200	0
246	20250213	142800	373979950	28200	28200	28200	28200	65
247	20250213	142700	372146950	28200	28200	28200	28200	0
248	20250213	142600	372146950	28200	28200	28200	28200	0
249	20250213	142500	372146950	28200	28200	28200	28200	0
250	20250213	142400	372146950	28200	28200	28200	28200	0
251	20250213	142300	372146950	28200	28200	28200	28200	0
252	20250213	142200	372146950	28200	28200	28200	28200	0
253	20250213	142100	372146950	28200	28350	28350	28200	62
254	20250213	142000	370389700	28300	28300	28300	28300	0
255	20250213	141900	370389700	28300	28300	28300	28300	56
256	20250213	141800	368804900	28250	28250	28250	28250	0
257	20250213	141700	368804900	28250	28250	28250	28250	0
258	20250213	141600	368804900	28250	28250	28250	28250	0
259	20250213	141500	368804900	28250	28250	28250	28250	0
260	20250213	141400	368804900	28250	28250	28250	28250	4
261	20250213	141300	368691900	28200	28200	28200	28200	5
262	20250213	141200	368550900	28250	28250	28250	28250	0
263	20250213	141100	368550900	28250	28250	28250	28250	0
264	20250213	141000	368550900	28250	28250	28250	28250	0
265	20250213	140900	368550900	28250	28250	28250	28250	0
266	20250213	140800	368550900	28250	28250	28250	28250	0
267	20250213	140700	368550900	28250	28250	28250	28250	0
268	20250213	140600	368550900	28250	28250	28250	28250	0
269	20250213	140500	368550900	28250	28250	28250	28250	3
270	20250213	140400	368466150	28300	28300	28300	28300	0
271	20250213	140300	368466150	28300	28300	28300	28300	0
272	20250213	140200	368466150	28300	28300	28300	28300	161
273	20250213	140100	363909850	28300	28300	28300	28300	0
274	20250213	140000	363909850	28300	28300	28300	28300	0
275	20250213	135900	363909850	28300	28300	28300	28300	39
276	20250213	135800	362806150	28300	28250	28300	28200	364
277	20250213	135700	352511100	28200	28200	28200	28200	0
278	20250213	135600	352511100	28200	28200	28200	28200	10
279	20250213	135500	352229100	28200	28200	28200	28200	0
280	20250213	135400	352229100	28200	28200	28200	28200	0
281	20250213	135300	352229100	28200	28200	28200	28200	0
282	20250213	135200	352229100	28200	28200	28200	28200	0
283	20250213	135100	352229100	28200	28200	28200	28200	0
284	20250213	135000	352229100	28200	28200	28200	28200	0
285	20250213	134900	352229100	28200	28200	28200	28200	0
286	20250213	134800	352229100	28200	28200	28200	28200	1
287	20250213	134700	352200900	28200	28200	28200	28200	0
288	20250213	134600	352200900	28200	28200	28200	28200	0
289	20250213	134500	352200900	28200	28200	28200	28200	15
290	20250213	134400	351777900	28200	28200	28200	28200	0
291	20250213	134300	351777900	28200	28200	28200	28200	0
292	20250213	134200	351777900	28200	28200	28200	28200	0
293	20250213	134100	351777900	28200	28200	28200	28200	0
294	20250213	134000	351777900	28200	28200	28200	28200	0
295	20250213	133900	351777900	28200	28200	28200	28200	0
296	20250213	133800	351777900	28200	28200	28200	28200	5
297	20250213	133700	351636900	28250	28250	28250	28250	1
298	20250213	133600	351608650	28200	28200	28200	28200	0
299	20250213	133500	351608650	28200	28200	28200	28200	0
300	20250213	133400	351608650	28200	28200	28200	28200	0
301	20250213	133300	351608650	28200	28200	28200	28200	2
302	20250213	133200	351552250	28200	28200	28200	28200	29
303	20250213	133100	350734450	28200	28200	28200	28200	0
304	20250213	133000	350734450	28200	28200	28200	28200	0
305	20250213	132900	350734450	28200	28200	28200	28200	0
306	20250213	132800	350734450	28200	28200	28200	28200	0
307	20250213	132700	350734450	28200	28200	28200	28200	0
308	20250213	132600	350734450	28200	28200	28200	28200	0
309	20250213	132500	350734450	28200	28200	28200	28200	1
310	20250213	132400	350706250	28200	28200	28200	28200	1
311	20250213	132300	350678050	28250	28250	28250	28250	0
312	20250213	132200	350678050	28250	28250	28250	28250	0
313	20250213	132100	350678050	28250	28250	28250	28250	0
314	20250213	132000	350678050	28250	28250	28250	28250	5
315	20250213	131900	350536800	28250	28250	28250	28250	0
316	20250213	131800	350536800	28250	28250	28250	28250	57
317	20250213	131700	348926550	28250	28250	28250	28250	0
318	20250213	131600	348926550	28250	28250	28250	28250	0
319	20250213	131500	348926550	28250	28250	28250	28250	0
320	20250213	131400	348926550	28250	28250	28250	28250	0
321	20250213	131300	348926550	28250	28250	28250	28250	0
322	20250213	131200	348926550	28250	28250	28250	28250	0
323	20250213	131100	348926550	28250	28250	28250	28250	15
324	20250213	131000	348502800	28250	28250	28250	28250	0
325	20250213	130900	348502800	28250	28250	28250	28250	0
326	20250213	130800	348502800	28250	28250	28250	28250	0
327	20250213	130700	348502800	28250	28250	28250	28250	0
328	20250213	130600	348502800	28250	28250	28250	28250	0
329	20250213	130500	348502800	28250	28300	28300	28250	9
330	20250213	130400	348248300	28300	28300	28300	28300	0
331	20250213	130300	348248300	28300	28300	28300	28300	0
332	20250213	130200	348248300	28300	28300	28300	28300	6
333	20250213	130100	348078500	28300	28300	28300	28300	3
334	20250213	130000	347993600	28300	28300	28300	28300	0
335	20250213	125900	347993600	28300	28250	28300	28250	10
336	20250213	125800	347711000	28300	28300	28300	28300	5
337	20250213	125700	347569500	28300	28300	28300	28300	0
338	20250213	125600	347569500	28300	28300	28300	28300	0
339	20250213	125500	347569500	28300	28300	28300	28300	0
340	20250213	125400	347569500	28300	28200	28300	28200	259
341	20250213	125300	340240450	28200	28200	28200	28200	0
342	20250213	125200	340240450	28200	28200	28200	28200	0
343	20250213	125100	340240450	28200	28200	28200	28200	0
344	20250213	125000	340240450	28200	28200	28200	28200	27
345	20250213	124900	339479050	28200	28200	28200	28200	0
346	20250213	124800	339479050	28200	28200	28200	28200	0
347	20250213	124700	339479050	28200	28200	28200	28200	0
348	20250213	124600	339479050	28200	28200	28200	28200	0
349	20250213	124500	339479050	28200	28200	28200	28200	0
350	20250213	124400	339479050	28200	28200	28200	28200	17
351	20250213	124300	338999650	28150	28150	28150	28150	2
352	20250213	124200	338943350	28100	28100	28100	28100	0
353	20250213	124100	338943350	28100	28100	28100	28100	100
354	20250213	124000	336133350	28100	28100	28100	28100	0
355	20250213	123900	336133350	28100	28100	28100	28100	3
356	20250213	123800	336049050	28100	28100	28100	28100	3
357	20250213	123700	335964750	28150	28150	28150	28150	0
358	20250213	123600	335964750	28150	28150	28150	28150	0
359	20250213	123500	335964750	28150	28150	28150	28150	0
360	20250213	123400	335964750	28150	28150	28150	28150	0
361	20250213	123300	335964750	28150	28150	28150	28150	0
362	20250213	123200	335964750	28150	28150	28150	28150	1
363	20250213	123100	335936600	28150	28150	28150	28150	0
364	20250213	123000	335936600	28150	28150	28150	28150	0
365	20250213	122900	335936600	28150	28150	28150	28150	0
366	20250213	122800	335936600	28150	28150	28150	28150	0
367	20250213	122700	335936600	28150	28150	28150	28150	0
368	20250213	122600	335936600	28150	28150	28150	28150	0
369	20250213	122500	335936600	28150	28150	28150	28150	3
370	20250213	122400	335852150	28100	28100	28100	28100	0
371	20250213	122300	335852150	28100	28100	28100	28100	0
372	20250213	122200	335852150	28100	28100	28100	28100	0
373	20250213	122100	335852150	28100	28100	28100	28100	0
374	20250213	122000	335852150	28100	28100	28100	28100	1
375	20250213	121900	335824050	28050	28050	28050	28050	0
376	20250213	121800	335824050	28050	28050	28050	28050	0
377	20250213	121700	335824050	28050	28050	28050	28050	0
378	20250213	121600	335824050	28050	28050	28050	28050	0
379	20250213	121500	335824050	28050	28050	28050	28050	0
380	20250213	121400	335824050	28050	28050	28050	28050	0
381	20250213	121300	335824050	28050	28100	28100	28050	136
382	20250213	121200	332009100	28100	28200	28200	28100	4
383	20250213	121100	331896400	28250	28250	28250	28250	0
384	20250213	121000	331896400	28250	28250	28250	28250	39
385	20250213	120900	330794650	28250	28250	28250	28250	100
386	20250213	120800	327969650	28250	28250	28250	28250	130
387	20250213	120700	324297150	28250	28250	28250	28250	0
388	20250213	120600	324297150	28250	28250	28250	28250	215
389	20250213	120500	318223400	28300	28300	28300	28300	2
390	20250213	120400	318166800	28300	28300	28300	28300	0
391	20250213	120300	318166800	28300	28300	28300	28300	125
392	20250213	120200	314629300	28250	28250	28250	28250	0
393	20250213	120100	314629300	28250	28250	28250	28250	84
394	20250213	120000	312256300	28250	28250	28300	28250	5
395	20250213	115900	312115000	28300	28200	28300	28200	67
396	20250213	115800	310219500	28250	28250	28250	28250	0
397	20250213	115700	310219500	28250	28250	28250	28250	0
398	20250213	115600	310219500	28250	28200	28250	28200	20
399	20250213	115500	309655000	28200	28200	28200	28200	100
400	20250213	115400	306835000	28200	28200	28200	28200	14
401	20250213	115300	306440200	28250	28150	28300	28150	1945
402	20250213	115200	251460050	28150	28100	28150	28100	14
403	20250213	115100	251066250	28050	28050	28050	28050	0
404	20250213	115000	251066250	28050	28050	28050	28050	1
405	20250213	114900	251038200	28150	28150	28150	28150	0
406	20250213	114800	251038200	28150	28150	28150	28150	0
407	20250213	114700	251038200	28150	28150	28150	28150	0
408	20250213	114600	251038200	28150	28100	28150	28100	129
409	20250213	114500	247407100	28050	28050	28050	28050	0
410	20250213	114400	247407100	28050	28050	28050	28050	4
411	20250213	114300	247294900	28050	28050	28050	28050	0
412	20250213	114200	247294900	28050	28050	28050	28050	0
413	20250213	114100	247294900	28050	28050	28050	28050	0
414	20250213	114000	247294900	28050	28050	28050	28050	3
415	20250213	113900	247210750	28050	28050	28100	28050	36
416	20250213	113800	246200750	28050	28050	28050	28050	0
417	20250213	113700	246200750	28050	28050	28050	28050	0
418	20250213	113600	246200750	28050	28050	28050	28050	0
419	20250213	113500	246200750	28050	28050	28050	28050	11
420	20250213	113400	245892200	28050	28050	28050	28050	0
421	20250213	113300	245892200	28050	28050	28050	28050	0
422	20250213	113200	245892200	28050	28050	28050	28050	3
423	20250213	113100	245808050	28050	28050	28050	28050	0
424	20250213	113000	245808050	28050	28050	28050	28050	0
425	20250213	112900	245808050	28050	28050	28050	28050	0
426	20250213	112800	245808050	28050	28050	28050	28050	0
427	20250213	112700	245808050	28050	28050	28050	28050	0
428	20250213	112600	245808050	28050	28100	28100	28050	71
429	20250213	112500	243813750	28100	28100	28100	28100	445
430	20250213	112400	231309250	28050	28100	28100	28050	202
431	20250213	112300	225633100	28050	28050	28050	28050	40
432	20250213	112200	224511100	28050	28050	28050	28050	104
433	20250213	112100	221593900	28100	28100	28100	28100	264
434	20250213	112000	214175500	28050	28000	28050	28000	361
435	20250213	111900	204051250	28000	28000	28000	28000	141
436	20250213	111800	200103250	28000	28000	28000	28000	36
437	20250213	111700	199095250	28000	28000	28000	28000	23
438	20250213	111600	198451250	28050	27950	28050	27950	5
439	20250213	111500	198311250	27900	27900	27900	27900	0
440	20250213	111400	198311250	27900	27900	27900	27900	0
441	20250213	111300	198311250	27900	27900	27900	27900	0
442	20250213	111200	198311250	27900	27900	27900	27900	0
443	20250213	111100	198311250	27900	27900	27900	27900	0
444	20250213	111000	198311250	27900	27900	27900	27900	300
445	20250213	110900	189941250	27850	27850	27850	27850	0
446	20250213	110800	189941250	27850	27850	27850	27850	0
447	20250213	110700	189941250	27850	27850	27850	27850	0
448	20250213	110600	189941250	27850	27850	27850	27850	0
449	20250213	110500	189941250	27850	27850	27850	27850	0
450	20250213	110400	189941250	27850	27850	27850	27850	0
451	20250213	110300	189941250	27850	27850	27850	27850	0
452	20250213	110200	189941250	27850	27850	27850	27850	0
453	20250213	110100	189941250	27850	27850	27850	27850	0
454	20250213	110000	189941250	27850	27850	27850	27850	1
455	20250213	105900	189913400	28000	27900	28000	27900	200
456	20250213	105800	184320950	27800	27800	27800	27800	11
457	20250213	105700	184015150	27850	27850	27850	27850	0
458	20250213	105600	184015150	27850	27850	27850	27850	0
459	20250213	105500	184015150	27850	27850	27850	27850	52
460	20250213	105400	182566950	27800	27800	27800	27800	5
461	20250213	105300	182427950	27950	27900	27950	27900	2
462	20250213	105200	182372100	28000	28000	28000	28000	0
463	20250213	105100	182372100	28000	28000	28000	28000	0
464	20250213	105000	182372100	28000	28000	28000	28000	0
465	20250213	104900	182372100	28000	28000	28000	28000	0
466	20250213	104800	182372100	28000	28000	28000	28000	3
467	20250213	104700	182288100	28100	28000	28100	28000	58
468	20250213	104600	180658600	28100	28000	28100	28000	554
469	20250213	104500	165097550	28000	27850	28000	27850	571
470	20250213	104400	149139300	27850	27800	27850	27800	110
471	20250213	104300	146077500	27750	27750	27800	27750	80
472	20250213	104200	143854050	27650	27650	27650	27650	0
473	20250213	104100	143854050	27650	27650	27650	27650	0
474	20250213	104000	143854050	27650	27650	27650	27650	3
475	20250213	103900	143771100	27750	27750	27750	27750	0
476	20250213	103800	143771100	27750	27750	27750	27750	0
477	20250213	103700	143771100	27750	27750	27750	27750	0
478	20250213	103600	143771100	27750	27750	27750	27750	0
479	20250213	103500	143771100	27750	27750	27750	27750	0
480	20250213	103400	143771100	27750	27750	27750	27750	1
481	20250213	103300	143743350	27650	27650	27650	27650	0
482	20250213	103200	143743350	27650	27650	27650	27650	0
483	20250213	103100	143743350	27650	27650	27650	27650	0
484	20250213	103000	143743350	27650	27650	27650	27650	0
485	20250213	102900	143743350	27650	27650	27650	27650	0
486	20250213	102800	143743350	27650	27650	27650	27650	0
487	20250213	102700	143743350	27650	27650	27650	27650	0
488	20250213	102600	143743350	27650	27650	27650	27650	0
489	20250213	102500	143743350	27650	27650	27650	27650	0
490	20250213	102400	143743350	27650	27650	27650	27650	0
491	20250213	102300	143743350	27650	27650	27650	27650	0
492	20250213	102200	143743350	27650	27650	27650	27650	0
493	20250213	102100	143743350	27650	27650	27650	27650	0
494	20250213	102000	143743350	27650	27650	27650	27650	0
495	20250213	101900	143743350	27650	27650	27650	27650	0
496	20250213	101800	143743350	27650	27650	27650	27650	0
497	20250213	101700	143743350	27650	27700	27700	27650	3
498	20250213	101600	143660350	27800	27800	27800	27800	0
499	20250213	101500	143660350	27800	27800	27800	27800	0
500	20250213	101400	143660350	27800	27800	27800	27800	0
501	20250213	101300	143660350	27800	27800	27800	27800	0
502	20250213	101200	143660350	27800	27800	27800	27800	0
503	20250213	101100	143660350	27800	27800	27800	27800	0
504	20250213	101000	143660350	27800	27700	27800	27700	201
505	20250213	100900	138092550	27700	27700	27700	27700	0
506	20250213	100800	138092550	27700	27700	27700	27700	0
507	20250213	100700	138092550	27700	27700	27700	27700	2
508	20250213	100600	138037150	27800	27800	27800	27800	0
509	20250213	100500	138037150	27800	27800	27800	27800	0
510	20250213	100400	138037150	27800	27800	27800	27800	0
511	20250213	100300	138037150	27800	27800	27800	27800	0
512	20250213	100200	138037150	27800	27800	27800	27800	5
513	20250213	100100	137898150	27700	27700	27700	27700	0
514	20250213	100000	137898150	27700	27700	27700	27700	5
515	20250213	095900	137759650	27700	27700	27700	27700	1
516	20250213	095800	137731950	27700	27700	27700	27700	0
517	20250213	095700	137731950	27700	27700	27700	27700	0
518	20250213	095600	137731950	27700	27700	27700	27700	10
519	20250213	095500	137454950	27800	27800	27800	27800	0
520	20250213	095400	137454950	27800	27800	27800	27800	6
521	20250213	095300	137288150	27850	27850	27850	27850	51
522	20250213	095200	135867800	27700	27700	27700	27700	0
523	20250213	095100	135867800	27700	27700	27700	27700	0
524	20250213	095000	135867800	27700	27700	27700	27700	4
525	20250213	094900	135757000	27700	27700	27700	27700	0
526	20250213	094800	135757000	27700	27700	27700	27700	0
527	20250213	094700	135757000	27700	27700	27700	27700	0
528	20250213	094600	135757000	27700	27700	27700	27700	0
529	20250213	094500	135757000	27700	27700	27700	27700	0
530	20250213	094400	135757000	27700	27700	27700	27700	18
531	20250213	094300	135258400	27850	27850	27850	27850	0
532	20250213	094200	135258400	27850	27850	27850	27850	0
533	20250213	094100	135258400	27850	27850	27850	27850	0
534	20250213	094000	135258400	27850	27850	27850	27850	0
535	20250213	093900	135258400	27850	27850	27850	27850	388
536	20250213	093800	124452600	27900	27900	27900	27900	0
537	20250213	093700	124452600	27900	27900	27900	27900	0
538	20250213	093600	124452600	27900	27900	27900	27900	2
539	20250213	093500	124396800	27850	27850	27850	27850	0
540	20250213	093400	124396800	27850	27850	27850	27850	44
541	20250213	093300	123171400	27850	27850	27850	27850	0
542	20250213	093200	123171400	27850	27850	27850	27850	0
543	20250213	093100	123171400	27850	27850	27850	27850	0
544	20250213	093000	123171400	27850	27850	27850	27850	2
545	20250213	092900	123115700	27850	27850	27850	27850	0
546	20250213	092800	123115700	27850	27850	27850	27850	0
547	20250213	092700	123115700	27850	27850	27850	27850	2
548	20250213	092600	123060000	27850	27850	27850	27850	2
549	20250213	092500	123004300	27900	27700	27900	27700	15
550	20250213	092400	122586850	27700	27700	27700	27700	0
551	20250213	092300	122586850	27700	27750	27750	27700	18
552	20250213	092200	122088000	27750	27750	27750	27750	0
553	20250213	092100	122088000	27750	28000	28000	27750	5
554	20250213	092000	121949000	28000	28000	28000	28000	1
555	20250213	091900	121921000	28100	28100	28100	28100	0
556	20250213	091800	121921000	28100	28000	28100	28000	100
557	20250213	091700	119112900	27800	27800	27800	27800	1
558	20250213	091600	119085100	27800	27800	27800	27800	3
559	20250213	091500	119001700	27800	28000	28050	27800	48
560	20250213	091400	117657600	28000	28000	28000	28000	112
561	20250213	091300	114521600	28000	27950	28000	27950	760
562	20250213	091200	93245400	27950	27950	27950	27950	0
563	20250213	091100	93245400	27950	27900	27950	27900	311
564	20250213	091000	84553600	27950	27800	27950	27800	180
565	20250213	090900	79529650	27650	27700	27850	27650	1909
566	20250213	090800	26370950	27650	27450	27750	27450	810
567	20250213	090700	3913000	27400	27400	27400	27400	0
568	20250213	090600	3913000	27400	27400	27400	27400	21
569	20250213	090500	3337600	27400	27400	27400	27400	0
570	20250213	090400	3337600	27400	27400	27400	27400	0
571	20250213	090300	3337600	27400	27400	27400	27400	73
572	20250213	090200	1337400	27150	27150	27150	27150	0
573	20250213	090100	1337400	27150	27150	27150	27150	0
574	20250213	090000	1337400	27150	27400	27400	27150	49