KissMeData/089860/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200500	984518150	29100	29100	29100	29100	174
3	20250219	200400	984518150	29100	29100	29100	29100	0
4	20250219	200300	984518150	29100	29100	29100	29100	0
5	20250219	200200	984518150	29100	29100	29100	29100	0
6	20250219	200100	984518150	29100	29100	29100	29100	0
7	20250219	200000	984518150	29100	29100	29100	29100	0
8	20250219	195900	984518150	29100	29100	29100	29100	0
9	20250219	195800	984518150	29100	29100	29100	29100	0
10	20250219	195700	984518150	29100	29100	29100	29100	0
11	20250219	195600	984518150	29100	29100	29100	29100	0
12	20250219	195500	984518150	29100	29100	29100	29100	0
13	20250219	195400	984518150	29100	29100	29100	29100	0
14	20250219	195300	984518150	29100	29100	29100	29100	0
15	20250219	195200	984518150	29100	29100	29100	29100	0
16	20250219	195100	984518150	29100	29100	29100	29100	0
17	20250219	195000	984518150	29100	29100	29100	29100	0
18	20250219	194900	984518150	29100	29100	29100	29100	0
19	20250219	194800	984518150	29100	29100	29100	29100	0
20	20250219	194700	984518150	29100	29100	29100	29100	0
21	20250219	194600	984518150	29100	29100	29100	29100	0
22	20250219	194500	984518150	29100	29100	29100	29100	0
23	20250219	194400	984518150	29100	29100	29100	29100	0
24	20250219	194300	984518150	29100	29100	29100	29100	0
25	20250219	194200	984518150	29100	29100	29100	29100	0
26	20250219	194100	984518150	29100	29100	29100	29100	0
27	20250219	194000	984518150	29100	29100	29100	29100	0
28	20250219	193900	984518150	29100	29100	29100	29100	0
29	20250219	193800	984518150	29100	29100	29100	29100	0
30	20250219	193700	984518150	29100	29100	29100	29100	0
31	20250219	193600	984518150	29100	29100	29100	29100	0
32	20250219	193500	984518150	29100	29100	29100	29100	174
33	20250219	193400	984518150	29100	29100	29100	29100	0
34	20250219	193300	984518150	29100	29100	29100	29100	0
35	20250219	193200	984518150	29100	29100	29100	29100	0
36	20250219	193100	984518150	29100	29100	29100	29100	0
37	20250219	193000	984518150	29100	29100	29100	29100	0
38	20250219	192900	984518150	29100	29100	29100	29100	0
39	20250219	192800	984518150	29100	29100	29100	29100	0
40	20250219	192700	984518150	29100	29100	29100	29100	0
41	20250219	192600	984518150	29100	29100	29100	29100	0
42	20250219	192500	984518150	29100	29100	29100	29100	0
43	20250219	192400	984518150	29100	29100	29100	29100	0
44	20250219	192300	984518150	29100	29100	29100	29100	0
45	20250219	192200	984518150	29100	29100	29100	29100	0
46	20250219	192100	984518150	29100	29100	29100	29100	0
47	20250219	192000	984518150	29100	29100	29100	29100	0
48	20250219	191900	984518150	29100	29100	29100	29100	0
49	20250219	191800	984518150	29100	29100	29100	29100	0
50	20250219	191700	984518150	29100	29100	29100	29100	0
51	20250219	191600	984518150	29100	29100	29100	29100	0
52	20250219	191500	984518150	29100	29100	29100	29100	0
53	20250219	191400	984518150	29100	29100	29100	29100	0
54	20250219	191300	984518150	29100	29100	29100	29100	0
55	20250219	191200	984518150	29100	29100	29100	29100	0
56	20250219	191100	984518150	29100	29100	29100	29100	0
57	20250219	191000	984518150	29100	29100	29100	29100	0
58	20250219	190900	984518150	29100	29100	29100	29100	0
59	20250219	190800	984518150	29100	29100	29100	29100	0
60	20250219	190700	984518150	29100	29100	29100	29100	0
61	20250219	190600	984518150	29100	29100	29100	29100	0
62	20250219	190500	984518150	29100	29100	29100	29100	174
63	20250219	190400	984518150	29100	29100	29100	29100	0
64	20250219	190300	984518150	29100	29100	29100	29100	0
65	20250219	190200	984518150	29100	29100	29100	29100	0
66	20250219	190100	984518150	29100	29100	29100	29100	0
67	20250219	190000	984518150	29100	29100	29100	29100	0
68	20250219	185900	984518150	29100	29100	29100	29100	0
69	20250219	185800	984518150	29100	29100	29100	29100	0
70	20250219	185700	984518150	29100	29100	29100	29100	0
71	20250219	185600	984518150	29100	29100	29100	29100	0
72	20250219	185500	984518150	29100	29100	29100	29100	0
73	20250219	185400	984518150	29100	29100	29100	29100	0
74	20250219	185300	984518150	29100	29100	29100	29100	0
75	20250219	185200	984518150	29100	29100	29100	29100	0
76	20250219	185100	984518150	29100	29100	29100	29100	0
77	20250219	185000	984518150	29100	29100	29100	29100	0
78	20250219	184900	984518150	29100	29100	29100	29100	0
79	20250219	184800	984518150	29100	29100	29100	29100	0
80	20250219	184700	984518150	29100	29100	29100	29100	0
81	20250219	184600	984518150	29100	29100	29100	29100	0
82	20250219	184500	984518150	29100	29100	29100	29100	0
83	20250219	184400	984518150	29100	29100	29100	29100	0
84	20250219	184300	984518150	29100	29100	29100	29100	0
85	20250219	184200	984518150	29100	29100	29100	29100	0
86	20250219	184100	984518150	29100	29100	29100	29100	0
87	20250219	184000	984518150	29100	29100	29100	29100	0
88	20250219	183900	984518150	29100	29100	29100	29100	0
89	20250219	183800	984518150	29100	29100	29100	29100	0
90	20250219	183700	984518150	29100	29100	29100	29100	0
91	20250219	183600	984518150	29100	29100	29100	29100	0
92	20250219	183500	984518150	29100	29100	29100	29100	174
93	20250219	183400	984518150	29100	29100	29100	29100	0
94	20250219	183300	984518150	29100	29100	29100	29100	0
95	20250219	183200	984518150	29100	29100	29100	29100	0
96	20250219	183100	984518150	29100	29100	29100	29100	0
97	20250219	183000	984518150	29100	29100	29100	29100	0
98	20250219	182900	984518150	29100	29100	29100	29100	0
99	20250219	182800	984518150	29100	29100	29100	29100	0
100	20250219	182700	984518150	29100	29100	29100	29100	0
101	20250219	182600	984518150	29100	29100	29100	29100	0
102	20250219	182500	984518150	29100	29100	29100	29100	0
103	20250219	182400	984518150	29100	29100	29100	29100	0
104	20250219	182300	984518150	29100	29100	29100	29100	0
105	20250219	182200	984518150	29100	29100	29100	29100	0
106	20250219	182100	984518150	29100	29100	29100	29100	0
107	20250219	182000	984518150	29100	29100	29100	29100	0
108	20250219	181900	984518150	29100	29100	29100	29100	0
109	20250219	181800	984518150	29100	29100	29100	29100	0
110	20250219	181700	984518150	29100	29100	29100	29100	0
111	20250219	181600	984518150	29100	29100	29100	29100	0
112	20250219	181500	984518150	29100	29100	29100	29100	0
113	20250219	181400	984518150	29100	29100	29100	29100	0
114	20250219	181300	984518150	29100	29100	29100	29100	0
115	20250219	181200	984518150	29100	29100	29100	29100	0
116	20250219	181100	984518150	29100	29100	29100	29100	0
117	20250219	181000	984518150	29100	29100	29100	29100	0
118	20250219	180900	984518150	29100	29100	29100	29100	0
119	20250219	180800	984518150	29100	29100	29100	29100	0
120	20250219	180700	984518150	29100	29100	29100	29100	0
121	20250219	180600	984518150	29100	29100	29100	29100	0
122	20250219	180500	984518150	29100	29100	29100	29100	174
123	20250219	180400	984518150	29100	29100	29100	29100	0
124	20250219	180300	984518150	29100	29100	29100	29100	0
125	20250219	180200	984518150	29100	29100	29100	29100	0
126	20250219	180100	984518150	29100	29100	29100	29100	0
127	20250219	180000	984518150	29100	29100	29100	29100	0
128	20250219	175900	984518150	29100	29100	29100	29100	0
129	20250219	175800	984518150	29100	29100	29100	29100	0
130	20250219	175700	984518150	29100	29100	29100	29100	0
131	20250219	175600	984518150	29100	29100	29100	29100	0
132	20250219	175500	984518150	29100	29100	29100	29100	0
133	20250219	175400	984518150	29100	29100	29100	29100	0
134	20250219	175300	984518150	29100	29100	29100	29100	0
135	20250219	175200	984518150	29100	29100	29100	29100	0
136	20250219	175100	984518150	29100	29100	29100	29100	0
137	20250219	175000	984518150	29100	29100	29100	29100	0
138	20250219	174900	984518150	29100	29100	29100	29100	0
139	20250219	174800	984518150	29100	29100	29100	29100	0
140	20250219	174700	984518150	29100	29100	29100	29100	0
141	20250219	174600	984518150	29100	29100	29100	29100	0
142	20250219	174500	984518150	29100	29100	29100	29100	0
143	20250219	174400	984518150	29100	29100	29100	29100	0
144	20250219	174300	984518150	29100	29100	29100	29100	0
145	20250219	174200	984518150	29100	29100	29100	29100	0
146	20250219	174100	984518150	29100	29100	29100	29100	0
147	20250219	174000	984518150	29100	29100	29100	29100	0
148	20250219	173900	984518150	29100	29100	29100	29100	0
149	20250219	173800	984518150	29100	29100	29100	29100	0
150	20250219	173700	984518150	29100	29100	29100	29100	0
151	20250219	173600	984518150	29100	29100	29100	29100	0
152	20250219	173500	984518150	29100	29100	29100	29100	174
153	20250219	173400	984518150	29100	29100	29100	29100	0
154	20250219	173300	984518150	29100	29100	29100	29100	0
155	20250219	173200	984518150	29100	29100	29100	29100	0
156	20250219	173100	984518150	29100	29100	29100	29100	0
157	20250219	173000	984518150	29100	29100	29100	29100	0
158	20250219	172900	984518150	29100	29100	29100	29100	0
159	20250219	172800	984518150	29100	29100	29100	29100	0
160	20250219	172700	984518150	29100	29100	29100	29100	0
161	20250219	172600	984518150	29100	29100	29100	29100	0
162	20250219	172500	984518150	29100	29100	29100	29100	0
163	20250219	172400	984518150	29100	29100	29100	29100	0
164	20250219	172300	984518150	29100	29100	29100	29100	0
165	20250219	172200	984518150	29100	29100	29100	29100	0
166	20250219	172100	984518150	29100	29100	29100	29100	0
167	20250219	172000	984518150	29100	29100	29100	29100	0
168	20250219	171900	984518150	29100	29100	29100	29100	0
169	20250219	171800	984518150	29100	29100	29100	29100	0
170	20250219	171700	984518150	29100	29100	29100	29100	0
171	20250219	171600	984518150	29100	29100	29100	29100	0
172	20250219	171500	984518150	29100	29100	29100	29100	0
173	20250219	171400	984518150	29100	29100	29100	29100	0
174	20250219	171300	984518150	29100	29100	29100	29100	0
175	20250219	171200	984518150	29100	29100	29100	29100	0
176	20250219	171100	984518150	29100	29100	29100	29100	0
177	20250219	171000	984518150	29100	29100	29100	29100	0
178	20250219	170900	984518150	29100	29100	29100	29100	0
179	20250219	170800	984518150	29100	29100	29100	29100	0
180	20250219	170700	984518150	29100	29100	29100	29100	0
181	20250219	170600	984518150	29100	29100	29100	29100	0
182	20250219	170500	984518150	29100	29100	29100	29100	174
183	20250219	170400	984518150	29100	29100	29100	29100	0
184	20250219	170300	984518150	29100	29100	29100	29100	0
185	20250219	170200	984518150	29100	29100	29100	29100	0
186	20250219	170100	984518150	29100	29100	29100	29100	0
187	20250219	170000	984518150	29100	29100	29100	29100	0
188	20250219	165900	984518150	29100	29100	29100	29100	0
189	20250219	165800	984518150	29100	29100	29100	29100	0
190	20250219	165700	984518150	29100	29100	29100	29100	0
191	20250219	165600	984518150	29100	29100	29100	29100	0
192	20250219	165500	984518150	29100	29100	29100	29100	0
193	20250219	165400	984518150	29100	29100	29100	29100	0
194	20250219	165300	984518150	29100	29100	29100	29100	0
195	20250219	165200	984518150	29100	29100	29100	29100	0
196	20250219	165100	984518150	29100	29100	29100	29100	0
197	20250219	165000	984518150	29100	29100	29100	29100	0
198	20250219	164900	984518150	29100	29100	29100	29100	0
199	20250219	164800	984518150	29100	29100	29100	29100	0
200	20250219	164700	984518150	29100	29100	29100	29100	0
201	20250219	164600	984518150	29100	29100	29100	29100	0
202	20250219	164500	984518150	29100	29100	29100	29100	0
203	20250219	164400	984518150	29100	29100	29100	29100	0
204	20250219	164300	984518150	29100	29100	29100	29100	0
205	20250219	164200	984518150	29100	29100	29100	29100	0
206	20250219	164100	984518150	29100	29100	29100	29100	0
207	20250219	164000	984518150	29100	29100	29100	29100	0
208	20250219	163900	984518150	29100	29100	29100	29100	0
209	20250219	163800	984518150	29100	29100	29100	29100	0
210	20250219	163700	984518150	29100	29100	29100	29100	0
211	20250219	163600	984518150	29100	29100	29100	29100	0
212	20250219	163500	984518150	29100	29100	29100	29100	174
213	20250219	163400	984518150	29100	29100	29100	29100	0
214	20250219	163300	984518150	29100	29100	29100	29100	0
215	20250219	163200	984518150	29100	29100	29100	29100	0
216	20250219	163100	984518150	29100	29100	29100	29100	0
217	20250219	163000	984518150	29100	29100	29100	29100	0
218	20250219	162900	984518150	29100	29100	29100	29100	0
219	20250219	162800	984518150	29100	29100	29100	29100	0
220	20250219	162700	984518150	29100	29100	29100	29100	0
221	20250219	162600	984518150	29100	29100	29100	29100	0
222	20250219	162500	984518150	29100	29100	29100	29100	0
223	20250219	162400	984518150	29100	29100	29100	29100	0
224	20250219	162300	984518150	29100	29100	29100	29100	0
225	20250219	162200	984518150	29100	29100	29100	29100	0
226	20250219	162100	984518150	29100	29100	29100	29100	0
227	20250219	162000	984518150	29100	29100	29100	29100	0
228	20250219	161900	984518150	29100	29100	29100	29100	0
229	20250219	161800	984518150	29100	29100	29100	29100	0
230	20250219	161700	984518150	29100	29100	29100	29100	0
231	20250219	161600	984518150	29100	29100	29100	29100	0
232	20250219	161500	984518150	29100	29100	29100	29100	0
233	20250219	161400	984518150	29100	29100	29100	29100	0
234	20250219	161300	984518150	29100	29100	29100	29100	0
235	20250219	161200	984518150	29100	29100	29100	29100	0
236	20250219	161100	984518150	29100	29100	29100	29100	0
237	20250219	161000	984518150	29100	29100	29100	29100	0
238	20250219	160900	984518150	29100	29100	29100	29100	0
239	20250219	160800	984518150	29100	29100	29100	29100	0
240	20250219	160700	984518150	29100	29100	29100	29100	0
241	20250219	160600	984518150	29100	29100	29100	29100	0
242	20250219	160500	984518150	29100	29100	29100	29100	174
243	20250219	160400	984518150	29100	29100	29100	29100	0
244	20250219	160300	984518150	29100	29100	29100	29100	0
245	20250219	160200	984518150	29100	29100	29100	29100	0
246	20250219	160100	984518150	29100	29100	29100	29100	0
247	20250219	160000	984518150	29100	29100	29100	29100	0
248	20250219	155900	984518150	29100	29100	29100	29100	0
249	20250219	155800	984518150	29100	29100	29100	29100	0
250	20250219	155700	984518150	29100	29100	29100	29100	0
251	20250219	155600	984518150	29100	29100	29100	29100	0
252	20250219	155500	984518150	29100	29100	29100	29100	0
253	20250219	155400	984518150	29100	29100	29100	29100	0
254	20250219	155300	984518150	29100	29100	29100	29100	0
255	20250219	155200	984518150	29100	29100	29100	29100	0
256	20250219	155100	984518150	29100	29100	29100	29100	0
257	20250219	155000	984518150	29100	29100	29100	29100	0
258	20250219	154900	984518150	29100	29100	29100	29100	0
259	20250219	154800	984518150	29100	29100	29100	29100	0
260	20250219	154700	984518150	29100	29100	29100	29100	0
261	20250219	154600	984518150	29100	29100	29100	29100	0
262	20250219	154500	984518150	29100	29100	29100	29100	0
263	20250219	154400	984518150	29100	29100	29100	29100	0
264	20250219	154300	984518150	29100	29100	29100	29100	0
265	20250219	154200	984518150	29100	29100	29100	29100	0
266	20250219	154100	984518150	29100	29100	29100	29100	0
267	20250219	154000	984518150	29100	29100	29100	29100	0
268	20250219	153900	984518150	29100	29100	29100	29100	0
269	20250219	153800	984518150	29100	29100	29100	29100	0
270	20250219	153700	984518150	29100	29100	29100	29100	0
271	20250219	153600	984518150	29100	29100	29100	29100	0
272	20250219	153500	984518150	29100	29100	29100	29100	174
273	20250219	153400	984518150	29100	29100	29100	29100	0
274	20250219	153300	984518150	29100	29100	29100	29100	0
275	20250219	153200	984518150	29100	29100	29100	29100	0
276	20250219	153100	984518150	29100	29100	29100	29100	0
277	20250219	153000	984518150	29100	29100	29100	29100	174
278	20250219	152900	979454750	29250	29250	29250	29250	0
279	20250219	152800	979454750	29250	29250	29250	29250	0
280	20250219	152700	979454750	29250	29250	29250	29250	0
281	20250219	152600	979454750	29250	29250	29250	29250	0
282	20250219	152500	979454750	29250	29250	29250	29250	0
283	20250219	152400	979454750	29250	29250	29250	29250	0
284	20250219	152300	979454750	29250	29250	29250	29250	0
285	20250219	152200	979454750	29250	29250	29250	29250	0
286	20250219	152100	979454750	29250	29250	29250	29250	0
287	20250219	152000	979454750	29250	29250	29250	29250	0
288	20250219	151900	979454750	29250	29250	29250	29250	0
289	20250219	151800	979454750	29250	29250	29250	29250	69
290	20250219	151700	977436500	29200	29250	29250	29200	157
291	20250219	151600	972844450	29200	29200	29250	29200	98
292	20250219	151500	969978650	29200	29250	29300	29200	126
293	20250219	151400	966291500	29250	29250	29250	29200	105
294	20250219	151300	963220350	29250	29250	29250	29250	1117
295	20250219	151200	930548100	29200	29250	29250	29200	95
296	20250219	151100	927769600	29200	29200	29250	29200	70
297	20250219	151000	925722200	29200	29250	29250	29200	138
298	20250219	150900	921692350	29200	29150	29200	29150	107
299	20250219	150800	918568000	29200	29200	29200	29200	94
300	20250219	150700	915823200	29200	29150	29200	29150	121
301	20250219	150600	912290300	29200	29200	29200	29150	69
302	20250219	150500	910275550	29200	29150	29200	29150	72
303	20250219	150400	908173300	29200	29200	29200	29150	120
304	20250219	150300	904669350	29150	29150	29200	29150	77
305	20250219	150200	902421400	29200	29250	29250	29150	118
306	20250219	150100	898974150	29200	29200	29250	29200	111
307	20250219	150000	895730550	29150	29200	29200	29150	75
308	20250219	145900	893540650	29150	29150	29200	29150	82
309	20250219	145800	891146950	29200	29150	29200	29150	88
310	20250219	145700	888577500	29200	29200	29200	29150	72
311	20250219	145600	886475200	29150	29200	29200	29150	146
312	20250219	145500	882212450	29200	29100	29200	29100	225
313	20250219	145400	875643050	29100	29150	29150	29100	81
314	20250219	145300	873282100	29150	29150	29200	29150	23
315	20250219	145200	872610800	29150	29100	29150	29100	19
316	20250219	145100	872057450	29100	29150	29150	29100	30
317	20250219	145000	871183000	29150	29150	29200	29150	27
318	20250219	144900	870395100	29150	29150	29150	29150	26
319	20250219	144800	869637200	29150	29150	29200	29150	37
320	20250219	144700	868557800	29150	29150	29150	29150	22
321	20250219	144600	867916500	29150	29150	29150	29150	15
322	20250219	144500	867479250	29150	29150	29200	29150	28
323	20250219	144400	866662200	29150	29150	29150	29150	13
324	20250219	144300	866283250	29150	29150	29150	29150	8
325	20250219	144200	866050050	29150	29150	29200	29150	1206
326	20250219	144100	830894600	29150	29200	29200	29150	25
327	20250219	144000	830165250	29200	29200	29200	29200	10
328	20250219	143900	829873250	29250	29150	29250	29150	43
329	20250219	143800	828616700	29200	29200	29250	29200	40
330	20250219	143700	827448400	29200	29150	29250	29150	21
331	20250219	143600	826835200	29150	29200	29250	29150	46
332	20250219	143500	825491550	29200	29200	29200	29200	10
333	20250219	143400	825199550	29200	29200	29200	29200	75
334	20250219	143300	823009550	29200	29150	29200	29150	16
335	20250219	143200	822542850	29200	29150	29200	29150	19
336	20250219	143100	821988100	29150	29200	29200	29150	20
337	20250219	143000	821404250	29200	29150	29200	29150	16
338	20250219	142900	820937550	29150	29200	29250	29150	28
339	20250219	142800	820119650	29200	29150	29200	29150	24
340	20250219	142700	819419350	29150	29150	29200	29150	29
341	20250219	142600	818573150	29250	29150	29250	29150	71
342	20250219	142500	816500550	29150	29150	29150	29150	18
343	20250219	142400	815975850	29150	29150	29200	29150	34
344	20250219	142300	814984150	29200	29100	29200	29100	278
345	20250219	142200	806868850	29150	29100	29150	29050	34
346	20250219	142100	805879100	29050	29100	29100	29050	20
347	20250219	142000	805297850	29150	29050	29150	29050	90
348	20250219	141900	802681050	29150	29150	29150	29050	26
349	20250219	141800	801923750	29100	29100	29150	29100	18
350	20250219	141700	801399750	29100	29100	29150	29100	34
351	20250219	141600	800409450	29100	29100	29150	29050	34
352	20250219	141500	799419200	29150	29100	29150	29100	28
353	20250219	141400	798603400	29100	29100	29100	29100	41
354	20250219	141300	797410300	29150	29100	29150	29100	26
355	20250219	141200	796652650	29150	29100	29150	29100	44
356	20250219	141100	795370800	29100	29100	29100	29100	24
357	20250219	141000	794672400	29100	29100	29150	29100	30
358	20250219	140900	793798550	29150	29100	29150	29100	38
359	20250219	140800	792691700	29150	29100	29150	29100	17
360	20250219	140700	792196400	29150	29100	29150	29100	72
361	20250219	140600	790097850	29100	29150	29150	29100	27
362	20250219	140500	789311850	29100	29100	29150	29100	28
363	20250219	140400	788496400	29100	29100	29150	29100	31
364	20250219	140300	787593450	29100	29100	29150	29100	33
365	20250219	140200	786632850	29100	29150	29150	29100	14
366	20250219	140100	786225050	29150	29150	29150	29150	54
367	20250219	140000	784650950	29150	29100	29150	29100	25
368	20250219	135900	783922450	29150	29150	29150	29150	22
369	20250219	135800	783281150	29150	29100	29150	29100	15
370	20250219	135700	782844050	29100	29150	29150	29100	30
371	20250219	135600	781969650	29200	29150	29200	29100	25
372	20250219	135500	781241000	29150	29150	29150	29150	44
373	20250219	135400	779958400	29150	29100	29150	29100	39
374	20250219	135300	778822300	29100	29150	29150	29100	19
375	20250219	135200	778268550	29150	29100	29150	29100	23
376	20250219	135100	777598350	29100	29150	29150	29100	18
377	20250219	135000	777073850	29100	29100	29100	29100	15
378	20250219	134900	776637350	29050	29100	29100	29050	10
379	20250219	134800	776346550	29050	29100	29150	29050	94
380	20250219	134700	773608950	29050	29100	29100	29050	14
381	20250219	134600	773201600	29050	29000	29050	29000	5
382	20250219	134500	773056550	29050	29100	29100	29050	374
383	20250219	134400	762188750	29100	29100	29100	29100	1
384	20250219	134300	762159650	29100	29050	29100	29050	9
385	20250219	134200	761897850	29050	29100	29150	29050	32
386	20250219	134100	760966400	29100	29100	29100	29050	142
387	20250219	134000	756834300	29100	29100	29150	29100	22
388	20250219	133900	756193200	29100	29100	29100	29100	2
389	20250219	133800	756135000	29100	29100	29100	29100	56
390	20250219	133700	754505400	29100	29100	29150	29100	24
391	20250219	133600	753806100	29100	29100	29100	29100	5
392	20250219	133500	753660600	29100	29100	29100	29100	3
393	20250219	133400	753573300	29150	29100	29150	29100	23
394	20250219	133300	752903150	29100	29100	29100	29100	8
395	20250219	133200	752670350	29100	29100	29150	29100	22
396	20250219	133100	752029250	29100	29100	29100	29100	3
397	20250219	133000	751941950	29100	29100	29100	29100	9
398	20250219	132900	751680050	29100	29150	29150	29100	22
399	20250219	132800	751038950	29100	29100	29100	29100	94
400	20250219	132700	748303550	29100	29100	29100	29100	4
401	20250219	132600	748187150	29150	29100	29150	29100	24
402	20250219	132500	747487900	29100	29100	29100	29100	4
403	20250219	132400	747371500	29100	29150	29150	29100	22
404	20250219	132300	746730400	29100	29100	29100	29100	1
405	20250219	132200	746701300	29100	29100	29100	29100	5
406	20250219	132100	746555800	29100	29100	29150	29100	23
407	20250219	132000	745885650	29100	29100	29100	29100	1
408	20250219	131900	745856550	29100	29100	29100	29100	6
409	20250219	131800	745681950	29100	29100	29150	29100	27
410	20250219	131700	744895350	29100	29100	29100	29100	10
411	20250219	131600	744604350	29150	29100	29150	29100	19
412	20250219	131500	744050550	29100	29100	29100	29100	6
413	20250219	131400	743875950	29100	29100	29100	29100	1
414	20250219	131300	743846850	29100	29150	29150	29100	32
415	20250219	131200	742914150	29100	29100	29150	29100	26
416	20250219	131100	742156850	29150	29100	29150	29100	10
417	20250219	131000	741865550	29100	29150	29150	29100	78
418	20250219	130900	739591950	29150	29150	29150	29150	4
419	20250219	130800	739475350	29150	29150	29150	29150	10
420	20250219	130700	739183850	29200	29150	29200	29150	45
421	20250219	130600	737871200	29150	29150	29150	29150	5
422	20250219	130500	737725450	29150	29200	29200	29150	18
423	20250219	130400	737199900	29200	29200	29200	29150	498
424	20250219	130300	722658350	29150	29150	29150	29150	8
425	20250219	130200	722425150	29200	29150	29200	29150	57
426	20250219	130100	720761050	29150	29150	29150	29150	2
427	20250219	130000	720702750	29150	29150	29150	29150	6
428	20250219	125900	720527850	29150	29200	29200	29150	28
429	20250219	125800	719710300	29150	29150	29150	29150	5
430	20250219	125700	719564550	29150	29150	29200	29150	22
431	20250219	125600	718922400	29200	29100	29200	29100	6
432	20250219	125500	718747650	29100	29150	29150	29100	20
433	20250219	125400	718164700	29150	29150	29150	29150	40
434	20250219	125300	716998700	29100	29150	29150	29100	8
435	20250219	125200	716765600	29150	29150	29150	29150	59
436	20250219	125100	715045750	29150	29100	29150	29100	59
437	20250219	125000	713326000	29100	29100	29100	29100	3
438	20250219	124900	713238700	29150	29150	29150	29150	18
439	20250219	124800	712714000	29100	29100	29150	29100	9
440	20250219	124700	712452050	29100	29100	29100	29100	1
441	20250219	124600	712422950	29100	29150	29150	29100	19
442	20250219	124500	711869200	29100	29100	29100	29100	10
443	20250219	124400	711578200	29100	29150	29150	29100	19
444	20250219	124300	711024450	29100	29100	29100	29100	101
445	20250219	124200	708085350	29000	29200	29200	29000	942
446	20250219	124100	680661400	29200	29150	29200	29150	27
447	20250219	124000	679873150	29200	29200	29200	29200	397
448	20250219	123900	668280750	29200	29150	29200	29150	91
449	20250219	123800	665627500	29200	29200	29250	29200	538
450	20250219	123700	649917050	29200	29200	29200	29200	17
451	20250219	123600	649420650	29200	29200	29200	29200	26
452	20250219	123500	648661450	29250	29250	29250	29250	17
453	20250219	123400	648164200	29200	29250	29250	29200	992
454	20250219	123300	619149900	29200	29200	29200	29200	19
455	20250219	123200	618595100	29250	29250	29250	29250	65
456	20250219	123100	616693850	29200	29200	29200	29200	3
457	20250219	123000	616606250	29200	29200	29200	29200	24
458	20250219	122900	615905450	29200	29250	29250	29200	18
459	20250219	122800	615379000	29250	29200	29250	29200	7
460	20250219	122700	615174300	29200	29200	29200	29200	4
461	20250219	122600	615057500	29250	29200	29250	29200	27
462	20250219	122500	614268050	29200	29200	29200	29200	3
463	20250219	122400	614180450	29250	29200	29250	29200	46
464	20250219	122300	612836400	29200	29200	29200	29200	359
465	20250219	122200	602353600	29150	29200	29200	29150	23
466	20250219	122100	601682300	29150	29150	29150	29150	5
467	20250219	122000	601536550	29150	29150	29150	29150	1
468	20250219	121900	601507400	29150	29200	29200	29150	19
469	20250219	121800	600952700	29150	29150	29150	29150	5
470	20250219	121700	600806950	29150	29150	29150	29150	3
471	20250219	121600	600719500	29200	29150	29200	29150	18
472	20250219	121500	600193950	29150	29150	29150	29150	9
473	20250219	121400	599931600	29150	29150	29150	29150	3
474	20250219	121300	599844150	29200	29150	29200	29150	18
475	20250219	121200	599318600	29150	29150	29150	29150	14
476	20250219	121100	598910500	29150	29200	29200	29150	22
477	20250219	121000	598268300	29150	29150	29150	29150	2
478	20250219	120900	598210000	29150	29150	29150	29150	6
479	20250219	120800	598035100	29200	29150	29200	29150	21
480	20250219	120700	597422000	29150	29150	29150	29150	4
481	20250219	120600	597305400	29150	29150	29150	29150	15
482	20250219	120500	596868150	29200	29150	29200	29150	19
483	20250219	120400	596313450	29150	29200	29200	29150	352
484	20250219	120300	586035300	29200	29200	29250	29200	23
485	20250219	120200	585363050	29200	29100	29200	29100	32
486	20250219	120100	584429300	29200	29200	29200	29200	10
487	20250219	120000	584137300	29200	29200	29200	29200	8
488	20250219	115900	583903700	29200	29150	29200	29150	74
489	20250219	115800	581742950	29150	29150	29150	29150	2
490	20250219	115700	581684650	29200	29150	29200	29150	24
491	20250219	115600	580984200	29150	29150	29150	29150	3
492	20250219	115500	580896750	29150	29150	29200	29150	19
493	20250219	115400	580342350	29100	29100	29100	29100	2
494	20250219	115300	580284150	29200	29150	29200	29150	49
495	20250219	115200	578854450	29150	29150	29150	29150	4
496	20250219	115100	578737850	29200	29150	29200	29150	41
497	20250219	115000	577540700	29150	29200	29200	29150	8
498	20250219	114900	577307200	29150	29100	29200	29100	49
499	20250219	114800	575877000	29100	29200	29200	29100	15
500	20250219	114700	575439200	29200	29100	29200	29100	14
501	20250219	114600	575030700	29100	29200	29200	29100	33
502	20250219	114500	574067300	29250	29150	29250	29100	16
503	20250219	114400	573600200	29200	29200	29200	29200	247
504	20250219	114300	566387800	29200	29200	29200	29150	10
505	20250219	114200	566095950	29150	29150	29150	29150	128
506	20250219	114100	562364750	29100	29150	29150	29100	26
507	20250219	114000	561607200	29100	29100	29100	29100	1
508	20250219	113900	561578100	29150	29100	29150	29100	12
509	20250219	113800	561228600	29150	29100	29150	29100	27
510	20250219	113700	560442000	29100	29100	29100	29100	8
511	20250219	113600	560209200	29100	29100	29100	29100	4
512	20250219	113500	560092800	29100	29150	29150	29100	18
513	20250219	113400	559568150	29150	29100	29150	29100	9
514	20250219	113300	559306100	29100	29150	29150	29100	220
515	20250219	113200	552893250	29100	29100	29100	29100	3
516	20250219	113100	552805950	29100	29100	29100	29100	7
517	20250219	113000	552602250	29100	29100	29150	29100	28
518	20250219	112900	551786350	29100	29100	29100	29100	3
519	20250219	112800	551699050	29150	29150	29150	29150	17
520	20250219	112700	551203500	29100	29100	29100	29100	6
521	20250219	112600	551028900	29100	29100	29100	29100	6
522	20250219	112500	550854300	29150	29150	29150	29150	36
523	20250219	112400	549804900	29150	29150	29200	29150	10
524	20250219	112300	549513100	29150	29100	29150	29100	5
525	20250219	112200	549367400	29100	29200	29200	29100	26
526	20250219	112100	548608400	29200	29100	29200	29100	19
527	20250219	112000	548053950	29200	29250	29250	29200	514
528	20250219	111900	533020150	29250	29100	29250	29100	29
529	20250219	111800	532172850	29200	29200	29200	29200	23
530	20250219	111700	531501250	29100	29100	29100	29100	3
531	20250219	111600	531413950	29100	29150	29200	29100	32
532	20250219	111500	530479750	29100	29200	29200	29100	26
533	20250219	111400	529720750	29200	29150	29200	29150	34
534	20250219	111300	528728000	29150	29200	29200	29150	3
535	20250219	111200	528640500	29150	29200	29200	29100	15
536	20250219	111100	528202850	29200	29200	29200	29200	27
537	20250219	111000	527414450	29150	29200	29200	29150	29
538	20250219	110900	526567750	29200	29150	29200	29150	22
539	20250219	110800	525925800	29100	29050	29100	29050	73
540	20250219	110700	523805100	29050	29200	29200	29050	85
541	20250219	110600	521328950	29150	29150	29150	29150	2
542	20250219	110500	521270650	29200	29200	29200	29200	44
543	20250219	110400	519985850	29150	29200	29200	29150	34
544	20250219	110300	518993100	29200	29200	29200	29200	39
545	20250219	110200	517854300	29150	29200	29200	29150	15
546	20250219	110100	517416350	29200	29200	29200	29150	26
547	20250219	110000	516657300	29150	29150	29150	29150	5
548	20250219	105900	516511550	29150	29150	29200	29150	23
549	20250219	105800	515840150	29200	29150	29200	29150	35
550	20250219	105700	514818450	29150	29150	29200	29150	24
551	20250219	105600	514118250	29150	29200	29200	29150	9
552	20250219	105500	513855800	29150	29100	29150	29100	19
553	20250219	105400	513302150	29100	29150	29150	29100	38
554	20250219	105300	512194600	29150	29150	29150	29150	3
555	20250219	105200	512107150	29200	29100	29200	29100	36
556	20250219	105100	511056150	29100	29100	29100	29100	2
557	20250219	105000	510997950	29100	29200	29200	29100	8
558	20250219	104900	510764550	29200	29150	29200	29150	50
559	20250219	104800	509304700	29150	29100	29150	29100	16
560	20250219	104700	508838650	29100	29050	29100	29050	218
561	20250219	104600	502494950	29100	29100	29100	29100	106
562	20250219	104500	499410350	29100	29150	29150	29100	122
563	20250219	104400	495860100	29150	29150	29150	29100	59
564	20250219	104300	494140300	29200	29150	29200	29150	2
565	20250219	104200	494081950	29150	29150	29150	29150	4
566	20250219	104100	493965350	29250	29300	29300	29150	40
567	20250219	104000	492795200	29250	29250	29250	29250	10
568	20250219	103900	492502700	29250	29150	29250	29150	335
569	20250219	103800	482705400	29150	29150	29150	29150	0
570	20250219	103700	482705400	29150	29100	29200	29100	27
571	20250219	103600	481917700	29050	29100	29100	29050	465
572	20250219	103500	468386300	29100	29150	29150	29100	449
573	20250219	103400	455320100	29100	29150	29150	29100	137
574	20250219	103300	451331900	29150	29100	29150	29100	49
575	20250219	103200	449903650	29150	29150	29150	29100	23
576	20250219	103100	449233250	29150	29100	29150	29100	43
577	20250219	103000	447980100	29100	29100	29100	29100	11
578	20250219	102900	447660000	29150	29100	29150	29100	26
579	20250219	102800	446902400	29100	29100	29150	29100	38
580	20250219	102700	445795000	29150	29100	29150	29100	8
581	20250219	102600	445561900	29100	29100	29150	29100	14
582	20250219	102500	445154200	29100	29100	29100	29100	69
583	20250219	102400	443146300	29100	29150	29150	29100	7
584	20250219	102300	442942300	29100	29100	29100	29100	1
585	20250219	102200	442913200	29150	29200	29200	29150	191
586	20250219	102100	437342950	29200	29200	29200	29200	4
587	20250219	102000	437226150	29200	29200	29200	29200	3
588	20250219	101900	437138550	29200	29200	29200	29200	208
589	20250219	101800	431064950	29200	29200	29200	29200	0
590	20250219	101700	431064950	29200	29250	29250	29200	4
591	20250219	101600	430948100	29250	29200	29250	29200	11
592	20250219	101500	430626750	29200	29200	29200	29200	5
593	20250219	101400	430480750	29250	29200	29250	29200	14
594	20250219	101300	430071700	29200	29200	29200	29200	4
595	20250219	101200	429954900	29200	29250	29250	29200	6
596	20250219	101100	429779450	29200	29200	29200	29200	4
597	20250219	101000	429662650	29200	29200	29200	29200	3
598	20250219	100900	429575050	29200	29200	29200	29200	213
599	20250219	100800	423355450	29200	29200	29200	29200	110
600	20250219	100700	420143450	29200	29200	29250	29200	22
601	20250219	100600	419500750	29200	29200	29200	29200	12
602	20250219	100500	419150350	29200	29200	29250	29200	12
603	20250219	100400	418799650	29200	29200	29200	29200	8
604	20250219	100300	418566050	29200	29250	29250	29200	178
605	20250219	100200	413359650	29300	29250	29300	29250	31
606	20250219	100100	412451400	29300	29300	29300	29250	19
607	20250219	100000	411894800	29250	29250	29250	29250	2
608	20250219	095900	411836300	29250	29300	29300	29250	16
609	20250219	095800	411368250	29300	29250	29300	29250	58
610	20250219	095700	409671600	29250	29300	29300	29250	7
611	20250219	095600	409466700	29300	29300	29300	29300	421
612	20250219	095500	397131400	29350	29350	29350	29300	1256
613	20250219	095400	360268700	29400	29350	29400	29350	118
614	20250219	095300	356805100	29400	29400	29400	29350	19
615	20250219	095200	356247000	29400	29400	29400	29350	183
616	20250219	095100	350867050	29350	29400	29400	29350	77
617	20250219	095000	348603300	29400	29350	29400	29350	16
618	20250219	094900	348133550	29350	29350	29400	29350	52
619	20250219	094800	346604850	29350	29350	29400	29350	1507
620	20250219	094700	302354150	29350	29250	29350	29250	750
621	20250219	094600	280379400	29300	29250	29300	29250	420
622	20250219	094500	268092650	29300	29250	29300	29250	31
623	20250219	094400	267185800	29250	29300	29300	29250	7
624	20250219	094300	266981000	29300	29250	29300	29250	137
625	20250219	094200	262967000	29300	29250	29300	29250	95
626	20250219	094100	260185750	29250	29300	29300	29250	675
627	20250219	094000	240433800	29250	29250	29250	29250	67
628	20250219	093900	238474050	29250	29150	29300	29150	2393
629	20250219	093800	168581550	29150	29100	29150	29050	723
630	20250219	093700	147541500	29050	29050	29100	29050	798
631	20250219	093600	124359550	29050	29050	29050	29000	10
632	20250219	093500	124069250	29050	29000	29050	29000	73
633	20250219	093400	121951700	29000	29000	29000	29000	7
634	20250219	093300	121748700	29000	29000	29000	29000	100
635	20250219	093200	118848700	28950	29000	29000	28950	18
636	20250219	093100	118327000	29000	29000	29000	28950	14
637	20250219	093000	117921050	29000	29000	29000	29000	7
638	20250219	092900	117718050	28950	28950	28950	28950	49
639	20250219	092800	116299500	29000	29000	29000	29000	21
640	20250219	092700	115690500	29000	28950	29000	28950	95
641	20250219	092600	112938150	29000	29000	29000	29000	80
642	20250219	092500	110618150	29000	28950	29000	28950	412
643	20250219	092400	98672300	28950	28950	28950	28950	1
644	20250219	092300	98643350	29000	29000	29000	28950	209
645	20250219	092200	92582750	28950	28950	29000	28950	80
646	20250219	092100	90263000	28950	28950	28950	28950	206
647	20250219	092000	84299300	28950	28950	28950	28950	886
648	20250219	091900	58649600	28950	28950	29000	28950	103
649	20250219	091800	55667700	28950	28950	28950	28950	29
650	20250219	091700	54828150	28900	28900	28900	28900	102
651	20250219	091600	51880350	28900	28900	28900	28900	1
652	20250219	091500	51851450	28900	29000	29000	28900	485
653	20250219	091400	37810550	28950	28950	28950	28950	10
654	20250219	091300	37521050	29000	29000	29000	29000	20
655	20250219	091200	36941050	29000	28950	29000	28950	185
656	20250219	091100	31585200	28900	28900	28900	28900	0
657	20250219	091000	31585200	28900	28950	28950	28900	25
658	20250219	090900	30862450	28900	28900	28900	28900	0
659	20250219	090800	30862450	28900	28900	28900	28900	19
660	20250219	090700	30313350	28900	28900	28900	28900	11
661	20250219	090600	29995450	28950	28950	28950	28950	1
662	20250219	090500	29966500	28850	28850	28850	28850	8
663	20250219	090400	29735700	28850	29000	29000	28850	357
664	20250219	090300	19386300	29000	29000	29000	29000	190
665	20250219	090200	13876300	28800	28850	28850	28800	401
666	20250219	090100	2308000	28850	28850	28850	28850	73
667	20250219	090000	201950	28850	28850	28850	28850	7