KissMeData/277810/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210600	541340111000	417500	417500	417500	417500	23167
3	20250218	210500	541340111000	417500	417500	417500	417500	0
4	20250218	210400	541340111000	417500	417500	417500	417500	0
5	20250218	210300	541340111000	417500	417500	417500	417500	0
6	20250218	210200	541340111000	417500	417500	417500	417500	0
7	20250218	210100	541340111000	417500	417500	417500	417500	0
8	20250218	210000	541340111000	417500	417500	417500	417500	0
9	20250218	205900	541340111000	417500	417500	417500	417500	0
10	20250218	205800	541340111000	417500	417500	417500	417500	0
11	20250218	205700	541340111000	417500	417500	417500	417500	0
12	20250218	205600	541340111000	417500	417500	417500	417500	0
13	20250218	205500	541340111000	417500	417500	417500	417500	0
14	20250218	205400	541340111000	417500	417500	417500	417500	0
15	20250218	205300	541340111000	417500	417500	417500	417500	0
16	20250218	205200	541340111000	417500	417500	417500	417500	0
17	20250218	205100	541340111000	417500	417500	417500	417500	0
18	20250218	205000	541340111000	417500	417500	417500	417500	0
19	20250218	204900	541340111000	417500	417500	417500	417500	0
20	20250218	204800	541340111000	417500	417500	417500	417500	0
21	20250218	204700	541340111000	417500	417500	417500	417500	0
22	20250218	204600	541340111000	417500	417500	417500	417500	0
23	20250218	204500	541340111000	417500	417500	417500	417500	0
24	20250218	204400	541340111000	417500	417500	417500	417500	0
25	20250218	204300	541340111000	417500	417500	417500	417500	0
26	20250218	204200	541340111000	417500	417500	417500	417500	0
27	20250218	204100	541340111000	417500	417500	417500	417500	0
28	20250218	204000	541340111000	417500	417500	417500	417500	0
29	20250218	203900	541340111000	417500	417500	417500	417500	0
30	20250218	203800	541340111000	417500	417500	417500	417500	0
31	20250218	203700	541340111000	417500	417500	417500	417500	0
32	20250218	203600	541340111000	417500	417500	417500	417500	23167
33	20250218	203500	541340111000	417500	417500	417500	417500	0
34	20250218	203400	541340111000	417500	417500	417500	417500	0
35	20250218	203300	541340111000	417500	417500	417500	417500	0
36	20250218	203200	541340111000	417500	417500	417500	417500	0
37	20250218	203100	541340111000	417500	417500	417500	417500	0
38	20250218	203000	541340111000	417500	417500	417500	417500	0
39	20250218	202900	541340111000	417500	417500	417500	417500	0
40	20250218	202800	541340111000	417500	417500	417500	417500	0
41	20250218	202700	541340111000	417500	417500	417500	417500	0
42	20250218	202600	541340111000	417500	417500	417500	417500	0
43	20250218	202500	541340111000	417500	417500	417500	417500	0
44	20250218	202400	541340111000	417500	417500	417500	417500	0
45	20250218	202300	541340111000	417500	417500	417500	417500	0
46	20250218	202200	541340111000	417500	417500	417500	417500	0
47	20250218	202100	541340111000	417500	417500	417500	417500	0
48	20250218	202000	541340111000	417500	417500	417500	417500	0
49	20250218	201900	541340111000	417500	417500	417500	417500	0
50	20250218	201800	541340111000	417500	417500	417500	417500	0
51	20250218	201700	541340111000	417500	417500	417500	417500	0
52	20250218	201600	541340111000	417500	417500	417500	417500	0
53	20250218	201500	541340111000	417500	417500	417500	417500	0
54	20250218	201400	541340111000	417500	417500	417500	417500	0
55	20250218	201300	541340111000	417500	417500	417500	417500	0
56	20250218	201200	541340111000	417500	417500	417500	417500	0
57	20250218	201100	541340111000	417500	417500	417500	417500	0
58	20250218	201000	541340111000	417500	417500	417500	417500	0
59	20250218	200900	541340111000	417500	417500	417500	417500	0
60	20250218	200800	541340111000	417500	417500	417500	417500	0
61	20250218	200700	541340111000	417500	417500	417500	417500	0
62	20250218	200600	541340111000	417500	417500	417500	417500	23167
63	20250218	200500	541340111000	417500	417500	417500	417500	0
64	20250218	200400	541340111000	417500	417500	417500	417500	0
65	20250218	200300	541340111000	417500	417500	417500	417500	0
66	20250218	200200	541340111000	417500	417500	417500	417500	0
67	20250218	200100	541340111000	417500	417500	417500	417500	0
68	20250218	200000	541340111000	417500	417500	417500	417500	0
69	20250218	195900	541340111000	417500	417500	417500	417500	0
70	20250218	195800	541340111000	417500	417500	417500	417500	0
71	20250218	195700	541340111000	417500	417500	417500	417500	0
72	20250218	195600	541340111000	417500	417500	417500	417500	0
73	20250218	195500	541340111000	417500	417500	417500	417500	0
74	20250218	195400	541340111000	417500	417500	417500	417500	0
75	20250218	195300	541340111000	417500	417500	417500	417500	0
76	20250218	195200	541340111000	417500	417500	417500	417500	0
77	20250218	195100	541340111000	417500	417500	417500	417500	0
78	20250218	195000	541340111000	417500	417500	417500	417500	0
79	20250218	194900	541340111000	417500	417500	417500	417500	0
80	20250218	194800	541340111000	417500	417500	417500	417500	0
81	20250218	194700	541340111000	417500	417500	417500	417500	0
82	20250218	194600	541340111000	417500	417500	417500	417500	0
83	20250218	194500	541340111000	417500	417500	417500	417500	0
84	20250218	194400	541340111000	417500	417500	417500	417500	0
85	20250218	194300	541340111000	417500	417500	417500	417500	0
86	20250218	194200	541340111000	417500	417500	417500	417500	0
87	20250218	194100	541340111000	417500	417500	417500	417500	0
88	20250218	194000	541340111000	417500	417500	417500	417500	0
89	20250218	193900	541340111000	417500	417500	417500	417500	0
90	20250218	193800	541340111000	417500	417500	417500	417500	0
91	20250218	193700	541340111000	417500	417500	417500	417500	0
92	20250218	193600	541340111000	417500	417500	417500	417500	23167
93	20250218	193500	541340111000	417500	417500	417500	417500	0
94	20250218	193400	541340111000	417500	417500	417500	417500	0
95	20250218	193300	541340111000	417500	417500	417500	417500	0
96	20250218	193200	541340111000	417500	417500	417500	417500	0
97	20250218	193100	541340111000	417500	417500	417500	417500	0
98	20250218	193000	541340111000	417500	417500	417500	417500	0
99	20250218	192900	541340111000	417500	417500	417500	417500	0
100	20250218	192800	541340111000	417500	417500	417500	417500	0
101	20250218	192700	541340111000	417500	417500	417500	417500	0
102	20250218	192600	541340111000	417500	417500	417500	417500	0
103	20250218	192500	541340111000	417500	417500	417500	417500	0
104	20250218	192400	541340111000	417500	417500	417500	417500	0
105	20250218	192300	541340111000	417500	417500	417500	417500	0
106	20250218	192200	541340111000	417500	417500	417500	417500	0
107	20250218	192100	541340111000	417500	417500	417500	417500	0
108	20250218	192000	541340111000	417500	417500	417500	417500	0
109	20250218	191900	541340111000	417500	417500	417500	417500	0
110	20250218	191800	541340111000	417500	417500	417500	417500	0
111	20250218	191700	541340111000	417500	417500	417500	417500	0
112	20250218	191600	541340111000	417500	417500	417500	417500	0
113	20250218	191500	541340111000	417500	417500	417500	417500	0
114	20250218	191400	541340111000	417500	417500	417500	417500	0
115	20250218	191300	541340111000	417500	417500	417500	417500	0
116	20250218	191200	541340111000	417500	417500	417500	417500	0
117	20250218	191100	541340111000	417500	417500	417500	417500	0
118	20250218	191000	541340111000	417500	417500	417500	417500	0
119	20250218	190900	541340111000	417500	417500	417500	417500	0
120	20250218	190800	541340111000	417500	417500	417500	417500	0
121	20250218	190700	541340111000	417500	417500	417500	417500	0
122	20250218	190600	541340111000	417500	417500	417500	417500	23167
123	20250218	190500	541340111000	417500	417500	417500	417500	0
124	20250218	190400	541340111000	417500	417500	417500	417500	0
125	20250218	190300	541340111000	417500	417500	417500	417500	0
126	20250218	190200	541340111000	417500	417500	417500	417500	0
127	20250218	190100	541340111000	417500	417500	417500	417500	0
128	20250218	190000	541340111000	417500	417500	417500	417500	0
129	20250218	185900	541340111000	417500	417500	417500	417500	0
130	20250218	185800	541340111000	417500	417500	417500	417500	0
131	20250218	185700	541340111000	417500	417500	417500	417500	0
132	20250218	185600	541340111000	417500	417500	417500	417500	0
133	20250218	185500	541340111000	417500	417500	417500	417500	0
134	20250218	185400	541340111000	417500	417500	417500	417500	0
135	20250218	185300	541340111000	417500	417500	417500	417500	0
136	20250218	185200	541340111000	417500	417500	417500	417500	0
137	20250218	185100	541340111000	417500	417500	417500	417500	0
138	20250218	185000	541340111000	417500	417500	417500	417500	0
139	20250218	184900	541340111000	417500	417500	417500	417500	0
140	20250218	184800	541340111000	417500	417500	417500	417500	0
141	20250218	184700	541340111000	417500	417500	417500	417500	0
142	20250218	184600	541340111000	417500	417500	417500	417500	0
143	20250218	184500	541340111000	417500	417500	417500	417500	0
144	20250218	184400	541340111000	417500	417500	417500	417500	0
145	20250218	184300	541340111000	417500	417500	417500	417500	0
146	20250218	184200	541340111000	417500	417500	417500	417500	0
147	20250218	184100	541340111000	417500	417500	417500	417500	0
148	20250218	184000	541340111000	417500	417500	417500	417500	0
149	20250218	183900	541340111000	417500	417500	417500	417500	0
150	20250218	183800	541340111000	417500	417500	417500	417500	0
151	20250218	183700	541340111000	417500	417500	417500	417500	0
152	20250218	183600	541340111000	417500	417500	417500	417500	23167
153	20250218	183500	541340111000	417500	417500	417500	417500	0
154	20250218	183400	541340111000	417500	417500	417500	417500	0
155	20250218	183300	541340111000	417500	417500	417500	417500	0
156	20250218	183200	541340111000	417500	417500	417500	417500	0
157	20250218	183100	541340111000	417500	417500	417500	417500	0
158	20250218	183000	541340111000	417500	417500	417500	417500	0
159	20250218	182900	541340111000	417500	417500	417500	417500	0
160	20250218	182800	541340111000	417500	417500	417500	417500	0
161	20250218	182700	541340111000	417500	417500	417500	417500	0
162	20250218	182600	541340111000	417500	417500	417500	417500	0
163	20250218	182500	541340111000	417500	417500	417500	417500	0
164	20250218	182400	541340111000	417500	417500	417500	417500	0
165	20250218	182300	541340111000	417500	417500	417500	417500	0
166	20250218	182200	541340111000	417500	417500	417500	417500	0
167	20250218	182100	541340111000	417500	417500	417500	417500	0
168	20250218	182000	541340111000	417500	417500	417500	417500	0
169	20250218	181900	541340111000	417500	417500	417500	417500	0
170	20250218	181800	541340111000	417500	417500	417500	417500	0
171	20250218	181700	541340111000	417500	417500	417500	417500	0
172	20250218	181600	541340111000	417500	417500	417500	417500	0
173	20250218	181500	541340111000	417500	417500	417500	417500	0
174	20250218	181400	541340111000	417500	417500	417500	417500	0
175	20250218	181300	541340111000	417500	417500	417500	417500	0
176	20250218	181200	541340111000	417500	417500	417500	417500	0
177	20250218	181100	541340111000	417500	417500	417500	417500	0
178	20250218	181000	541340111000	417500	417500	417500	417500	0
179	20250218	180900	541340111000	417500	417500	417500	417500	0
180	20250218	180800	541340111000	417500	417500	417500	417500	0
181	20250218	180700	541340111000	417500	417500	417500	417500	0
182	20250218	180600	541340111000	417500	417500	417500	417500	23167
183	20250218	180500	541340111000	417500	417500	417500	417500	0
184	20250218	180400	541340111000	417500	417500	417500	417500	0
185	20250218	180300	541340111000	417500	417500	417500	417500	0
186	20250218	180200	541340111000	417500	417500	417500	417500	0
187	20250218	180100	541340111000	417500	417500	417500	417500	0
188	20250218	180000	541340111000	417500	417500	417500	417500	0
189	20250218	175900	541340111000	417500	417500	417500	417500	0
190	20250218	175800	541340111000	417500	417500	417500	417500	0
191	20250218	175700	541340111000	417500	417500	417500	417500	0
192	20250218	175600	541340111000	417500	417500	417500	417500	0
193	20250218	175500	541340111000	417500	417500	417500	417500	0
194	20250218	175400	541340111000	417500	417500	417500	417500	0
195	20250218	175300	541340111000	417500	417500	417500	417500	0
196	20250218	175200	541340111000	417500	417500	417500	417500	0
197	20250218	175100	541340111000	417500	417500	417500	417500	0
198	20250218	175000	541340111000	417500	417500	417500	417500	0
199	20250218	174900	541340111000	417500	417500	417500	417500	0
200	20250218	174800	541340111000	417500	417500	417500	417500	0
201	20250218	174700	541340111000	417500	417500	417500	417500	0
202	20250218	174600	541340111000	417500	417500	417500	417500	0
203	20250218	174500	541340111000	417500	417500	417500	417500	0
204	20250218	174400	541340111000	417500	417500	417500	417500	0
205	20250218	174300	541340111000	417500	417500	417500	417500	0
206	20250218	174200	541340111000	417500	417500	417500	417500	0
207	20250218	174100	541340111000	417500	417500	417500	417500	0
208	20250218	174000	541340111000	417500	417500	417500	417500	0
209	20250218	173900	541340111000	417500	417500	417500	417500	0
210	20250218	173800	541340111000	417500	417500	417500	417500	0
211	20250218	173700	541340111000	417500	417500	417500	417500	0
212	20250218	173600	541340111000	417500	417500	417500	417500	23167
213	20250218	173500	541340111000	417500	417500	417500	417500	0
214	20250218	173400	541340111000	417500	417500	417500	417500	0
215	20250218	173300	541340111000	417500	417500	417500	417500	0
216	20250218	173200	541340111000	417500	417500	417500	417500	0
217	20250218	173100	541340111000	417500	417500	417500	417500	0
218	20250218	173000	541340111000	417500	417500	417500	417500	0
219	20250218	172900	541340111000	417500	417500	417500	417500	0
220	20250218	172800	541340111000	417500	417500	417500	417500	0
221	20250218	172700	541340111000	417500	417500	417500	417500	0
222	20250218	172600	541340111000	417500	417500	417500	417500	0
223	20250218	172500	541340111000	417500	417500	417500	417500	0
224	20250218	172400	541340111000	417500	417500	417500	417500	0
225	20250218	172300	541340111000	417500	417500	417500	417500	0
226	20250218	172200	541340111000	417500	417500	417500	417500	0
227	20250218	172100	541340111000	417500	417500	417500	417500	0
228	20250218	172000	541340111000	417500	417500	417500	417500	0
229	20250218	171900	541340111000	417500	417500	417500	417500	0
230	20250218	171800	541340111000	417500	417500	417500	417500	0
231	20250218	171700	541340111000	417500	417500	417500	417500	0
232	20250218	171600	541340111000	417500	417500	417500	417500	0
233	20250218	171500	541340111000	417500	417500	417500	417500	0
234	20250218	171400	541340111000	417500	417500	417500	417500	0
235	20250218	171300	541340111000	417500	417500	417500	417500	0
236	20250218	171200	541340111000	417500	417500	417500	417500	0
237	20250218	171100	541340111000	417500	417500	417500	417500	0
238	20250218	171000	541340111000	417500	417500	417500	417500	0
239	20250218	170900	541340111000	417500	417500	417500	417500	0
240	20250218	170800	541340111000	417500	417500	417500	417500	0
241	20250218	170700	541340111000	417500	417500	417500	417500	0
242	20250218	170600	541340111000	417500	417500	417500	417500	23167
243	20250218	170500	541340111000	417500	417500	417500	417500	0
244	20250218	170400	541340111000	417500	417500	417500	417500	0
245	20250218	170300	541340111000	417500	417500	417500	417500	0
246	20250218	170200	541340111000	417500	417500	417500	417500	0
247	20250218	170100	541340111000	417500	417500	417500	417500	0
248	20250218	170000	541340111000	417500	417500	417500	417500	0
249	20250218	165900	541340111000	417500	417500	417500	417500	0
250	20250218	165800	541340111000	417500	417500	417500	417500	0
251	20250218	165700	541340111000	417500	417500	417500	417500	0
252	20250218	165600	541340111000	417500	417500	417500	417500	0
253	20250218	165500	541340111000	417500	417500	417500	417500	0
254	20250218	165400	541340111000	417500	417500	417500	417500	0
255	20250218	165300	541340111000	417500	417500	417500	417500	0
256	20250218	165200	541340111000	417500	417500	417500	417500	0
257	20250218	165100	541340111000	417500	417500	417500	417500	0
258	20250218	165000	541340111000	417500	417500	417500	417500	0
259	20250218	164900	541340111000	417500	417500	417500	417500	0
260	20250218	164800	541340111000	417500	417500	417500	417500	0
261	20250218	164700	541340111000	417500	417500	417500	417500	0
262	20250218	164600	541340111000	417500	417500	417500	417500	0
263	20250218	164500	541340111000	417500	417500	417500	417500	0
264	20250218	164400	541340111000	417500	417500	417500	417500	0
265	20250218	164300	541340111000	417500	417500	417500	417500	0
266	20250218	164200	541340111000	417500	417500	417500	417500	0
267	20250218	164100	541340111000	417500	417500	417500	417500	0
268	20250218	164000	541340111000	417500	417500	417500	417500	0
269	20250218	163900	541340111000	417500	417500	417500	417500	0
270	20250218	163800	541340111000	417500	417500	417500	417500	0
271	20250218	163700	541340111000	417500	417500	417500	417500	0
272	20250218	163600	541340111000	417500	417500	417500	417500	23167
273	20250218	163500	541340111000	417500	417500	417500	417500	0
274	20250218	163400	541340111000	417500	417500	417500	417500	0
275	20250218	163300	541340111000	417500	417500	417500	417500	0
276	20250218	163200	541340111000	417500	417500	417500	417500	0
277	20250218	163100	541340111000	417500	417500	417500	417500	0
278	20250218	163000	541340111000	417500	417500	417500	417500	0
279	20250218	162900	541340111000	417500	417500	417500	417500	0
280	20250218	162800	541340111000	417500	417500	417500	417500	0
281	20250218	162700	541340111000	417500	417500	417500	417500	0
282	20250218	162600	541340111000	417500	417500	417500	417500	0
283	20250218	162500	541340111000	417500	417500	417500	417500	0
284	20250218	162400	541340111000	417500	417500	417500	417500	0
285	20250218	162300	541340111000	417500	417500	417500	417500	0
286	20250218	162200	541340111000	417500	417500	417500	417500	0
287	20250218	162100	541340111000	417500	417500	417500	417500	0
288	20250218	162000	541340111000	417500	417500	417500	417500	0
289	20250218	161900	541340111000	417500	417500	417500	417500	0
290	20250218	161800	541340111000	417500	417500	417500	417500	0
291	20250218	161700	541340111000	417500	417500	417500	417500	0
292	20250218	161600	541340111000	417500	417500	417500	417500	0
293	20250218	161500	541340111000	417500	417500	417500	417500	0
294	20250218	161400	541340111000	417500	417500	417500	417500	0
295	20250218	161300	541340111000	417500	417500	417500	417500	0
296	20250218	161200	541340111000	417500	417500	417500	417500	0
297	20250218	161100	541340111000	417500	417500	417500	417500	0
298	20250218	161000	541340111000	417500	417500	417500	417500	0
299	20250218	160900	541340111000	417500	417500	417500	417500	0
300	20250218	160800	541340111000	417500	417500	417500	417500	0
301	20250218	160700	541340111000	417500	417500	417500	417500	0
302	20250218	160600	541340111000	417500	417500	417500	417500	23167
303	20250218	160500	541340111000	417500	417500	417500	417500	0
304	20250218	160400	541340111000	417500	417500	417500	417500	0
305	20250218	160300	541340111000	417500	417500	417500	417500	0
306	20250218	160200	541340111000	417500	417500	417500	417500	0
307	20250218	160100	541340111000	417500	417500	417500	417500	0
308	20250218	160000	541340111000	417500	417500	417500	417500	0
309	20250218	155900	541340111000	417500	417500	417500	417500	0
310	20250218	155800	541340111000	417500	417500	417500	417500	0
311	20250218	155700	541340111000	417500	417500	417500	417500	0
312	20250218	155600	541340111000	417500	417500	417500	417500	0
313	20250218	155500	541340111000	417500	417500	417500	417500	0
314	20250218	155400	541340111000	417500	417500	417500	417500	0
315	20250218	155300	541340111000	417500	417500	417500	417500	0
316	20250218	155200	541340111000	417500	417500	417500	417500	0
317	20250218	155100	541340111000	417500	417500	417500	417500	0
318	20250218	155000	541340111000	417500	417500	417500	417500	0
319	20250218	154900	541340111000	417500	417500	417500	417500	0
320	20250218	154800	541340111000	417500	417500	417500	417500	0
321	20250218	154700	541340111000	417500	417500	417500	417500	0
322	20250218	154600	541340111000	417500	417500	417500	417500	0
323	20250218	154500	541340111000	417500	417500	417500	417500	0
324	20250218	154400	541340111000	417500	417500	417500	417500	0
325	20250218	154300	541340111000	417500	417500	417500	417500	0
326	20250218	154200	541340111000	417500	417500	417500	417500	0
327	20250218	154100	541340111000	417500	417500	417500	417500	0
328	20250218	154000	541340111000	417500	417500	417500	417500	0
329	20250218	153900	541340111000	417500	417500	417500	417500	0
330	20250218	153800	541340111000	417500	417500	417500	417500	0
331	20250218	153700	541340111000	417500	417500	417500	417500	0
332	20250218	153600	541340111000	417500	417500	417500	417500	23167
333	20250218	153500	541340111000	417500	417500	417500	417500	0
334	20250218	153400	541340111000	417500	417500	417500	417500	0
335	20250218	153300	541340111000	417500	417500	417500	417500	0
336	20250218	153200	541340111000	417500	417500	417500	417500	0
337	20250218	153100	541340111000	417500	417500	417500	417500	0
338	20250218	153000	541340111000	417500	417500	417500	417500	23167
339	20250218	152900	531667888500	417000	417000	417000	417000	0
340	20250218	152800	531667888500	417000	417000	417000	417000	0
341	20250218	152700	531667888500	417000	417000	417000	417000	0
342	20250218	152600	531667888500	417000	417000	417000	417000	0
343	20250218	152500	531667888500	417000	417000	417000	417000	0
344	20250218	152400	531667888500	417000	417000	417000	417000	0
345	20250218	152300	531667888500	417000	417000	417000	417000	0
346	20250218	152200	531667888500	417000	417000	417000	417000	0
347	20250218	152100	531667888500	417000	417000	417000	417000	0
348	20250218	152000	531667888500	417000	417000	417000	417000	0
349	20250218	151900	531667888500	417000	418000	418000	416500	6256
350	20250218	151800	529056507000	418000	417500	418000	416500	10152
351	20250218	151700	524814832500	417000	416500	417500	416000	8375
352	20250218	151600	521322108500	416000	415000	417500	414000	18721
353	20250218	151500	513535771000	414500	414500	415000	413500	5844
354	20250218	151400	511112468500	414500	414500	415000	413500	5186
355	20250218	151300	508963894000	414500	415000	415000	414500	3703
356	20250218	151200	507427635000	414500	413000	415000	413000	5946
357	20250218	151100	504963422500	413000	414500	415000	413000	5825
358	20250218	151000	502551414500	414500	415000	415000	414000	6772
359	20250218	150900	499742768000	415000	413000	415000	412500	17373
360	20250218	150800	492548984000	413000	412500	413000	412500	2529
361	20250218	150700	491504739000	412500	412500	413000	412000	2546
362	20250218	150600	490454803500	412000	412500	413000	411500	3882
363	20250218	150500	488854851500	412500	413000	413000	412500	2778
364	20250218	150400	487707993500	413000	413000	413500	412500	5814
365	20250218	150300	485306846000	412500	411000	413000	410500	14645
366	20250218	150200	479273988000	411000	410500	411000	410000	2285
367	20250218	150100	478335422500	410500	411000	411000	410000	2188
368	20250218	150000	477437141500	411000	411000	411500	410000	2612
369	20250218	145900	476365061000	411000	411000	411500	410500	1636
370	20250218	145800	475692541000	411000	411500	411500	409500	2952
371	20250218	145700	474480683500	411500	411500	412000	410500	2979
372	20250218	145600	473254881500	412000	410000	412000	409500	6787
373	20250218	145500	470466586500	409500	409000	410000	409000	2430
374	20250218	145400	469470758000	409500	410000	410000	409000	1940
375	20250218	145300	468676371500	409500	410000	410000	409500	1366
376	20250218	145200	468116637000	410000	410500	411000	409000	1925
377	20250218	145100	467327106500	410000	410500	411500	410000	2735
378	20250218	145000	466204139500	411000	411000	412000	410500	10298
379	20250218	144900	461968413500	411000	410500	411000	409500	4645
380	20250218	144800	460060829000	410500	411000	411000	409500	2421
381	20250218	144700	459067859000	410500	409000	411000	408500	5803
382	20250218	144600	456689537000	409000	410000	410000	408500	1864
383	20250218	144500	455925813000	409500	409000	410000	407500	3353
384	20250218	144400	454556137500	408500	410500	410500	408000	4796
385	20250218	144300	452593980000	410000	411000	411500	410000	4094
386	20250218	144200	450911463000	411000	407500	411000	407000	14417
387	20250218	144100	445008239000	407000	407500	408000	407000	3346
388	20250218	144000	443644160500	407500	405000	408000	405000	6510
389	20250218	143900	440998068500	405000	405500	405500	404500	1474
390	20250218	143800	440401317500	405000	405500	405500	405000	1458
391	20250218	143700	439810471000	405000	405500	405500	404000	2744
392	20250218	143600	438700214500	405500	405500	406000	405500	939
393	20250218	143500	438319366000	406000	406500	406500	405500	1501
394	20250218	143400	437709990500	406500	407000	407500	406000	1732
395	20250218	143300	437005599500	407000	407500	408000	407000	1773
396	20250218	143200	436283396000	407500	408000	408000	407000	3141
397	20250218	143100	435002819000	407500	406500	408000	405500	4887
398	20250218	143000	433015227500	406000	403500	407000	403500	5391
399	20250218	142900	430829442500	403500	401000	403500	401000	4430
400	20250218	142800	429045436000	401500	401000	401500	401000	449
401	20250218	142700	428865357500	401500	401000	401500	400500	1336
402	20250218	142600	428329652000	401000	401500	401500	400500	2352
403	20250218	142500	427386117000	401500	402000	402500	401500	953
404	20250218	142400	427003086500	402000	401000	402000	401000	1238
405	20250218	142300	426506104500	401000	400500	401500	400000	1752
406	20250218	142200	425803835500	401000	399500	401000	399000	3241
407	20250218	142100	424508572500	400000	402500	402500	399000	14489
408	20250218	142000	418705654000	402500	403000	404000	402000	2642
409	20250218	141900	417641457500	403500	403500	403500	403000	547
410	20250218	141800	417420901500	403500	404000	404000	403000	856
411	20250218	141700	417075543500	403500	403500	404000	403500	569
412	20250218	141600	416845940000	403500	404000	404000	403500	340
413	20250218	141500	416708738000	404000	404000	404000	403500	1300
414	20250218	141400	416183735500	404000	403500	404000	403000	665
415	20250218	141300	415915414000	403500	403000	403500	403000	693
416	20250218	141200	415635884000	403500	403500	403500	402500	950
417	20250218	141100	415253369000	402500	403500	403500	402500	992
418	20250218	141000	414853706000	403000	403000	403500	403000	483
419	20250218	140900	414659048500	403000	403000	403500	403000	201
420	20250218	140800	414578037000	403000	403500	403500	402500	1113
421	20250218	140700	414129472000	403500	403000	403500	403000	302
422	20250218	140600	414007723500	403500	402500	403500	402500	786
423	20250218	140500	413691006500	402500	403000	403500	402500	1606
424	20250218	140400	413043853000	403000	403500	404000	403000	1370
425	20250218	140300	412491076000	404000	404000	404500	403500	1439
426	20250218	140200	411909790000	404000	404500	404500	404000	379
427	20250218	140100	411756558500	404500	404500	405000	404500	513
428	20250218	140000	411549003000	404500	404500	405000	404000	449
429	20250218	135900	411367400500	404000	404500	404500	404000	261
430	20250218	135800	411261875500	404500	404500	404500	404000	544
431	20250218	135700	411041983000	404500	404000	404500	403500	660
432	20250218	135600	410775316000	403500	404000	404000	403500	1790
433	20250218	135500	410052349000	404000	404000	404000	403500	794
434	20250218	135400	409731651500	403500	403500	404000	403500	343
435	20250218	135300	409593180500	403500	403500	404000	403500	314
436	20250218	135200	409466464000	403500	404000	404000	403500	1040
437	20250218	135100	409046679000	404000	403500	404000	403000	464
438	20250218	135000	408859433000	403500	403000	403500	403000	152
439	20250218	134900	408798130500	403500	403000	403500	403000	541
440	20250218	134800	408579978000	403500	403000	403500	402500	564
441	20250218	134700	408352723000	403000	403000	403500	402500	619
442	20250218	134600	408103316500	402500	402500	403000	402000	728
443	20250218	134500	407810274500	402500	403500	403500	402000	2502
444	20250218	134400	406802320000	403500	402500	403500	402500	434
445	20250218	134300	406627420500	402500	402500	402500	402000	798
446	20250218	134200	406306271500	402500	402500	402500	402000	233
447	20250218	134100	406212562500	402500	401500	402500	401500	822
448	20250218	134000	405882247500	402000	402000	402500	401500	1121
449	20250218	133900	405431583000	402000	402000	402000	401500	422
450	20250218	133800	405262043500	401500	402000	402500	401500	1486
451	20250218	133700	404665115500	402000	401500	402500	401500	2181
452	20250218	133600	403788444500	401500	401500	402000	401000	4120
453	20250218	133500	402134375000	401500	402500	402500	401500	2669
454	20250218	133400	401061603000	402500	402500	403000	402000	1011
455	20250218	133300	400654938500	402500	403000	403500	402000	4362
456	20250218	133200	398898445500	403500	403500	404000	403000	1942
457	20250218	133100	398114903500	403500	403000	404000	402500	3490
458	20250218	133000	396707360000	403000	403000	403500	403000	324
459	20250218	132900	396576698000	403000	403000	403500	403000	639
460	20250218	132800	396319158500	403500	403000	403500	402500	1252
461	20250218	132700	395814600500	403000	402500	403500	402500	1277
462	20250218	132600	395300199000	402500	403000	403000	402500	340
463	20250218	132500	395163286000	403000	403000	403000	402500	386
464	20250218	132400	395007822500	403000	403000	403500	402500	1624
465	20250218	132300	394353410500	403000	403500	403500	403000	631
466	20250218	132200	394098916500	403500	403500	404000	403000	732
467	20250218	132100	393803485500	403500	402500	403500	402500	666
468	20250218	132000	393535026500	402500	403000	403000	402000	3229
469	20250218	131900	392235382000	403000	404000	404000	402500	4173
470	20250218	131800	390552542000	404000	404000	404000	403500	1070
471	20250218	131700	390120470500	404000	404500	404500	403500	1927
472	20250218	131600	389342015500	404500	404500	404500	404000	504
473	20250218	131500	389138310000	404000	404500	404500	404000	333
474	20250218	131400	389003724500	404000	404000	404500	403500	777
475	20250218	131300	388689817000	404000	403500	404500	403500	944
476	20250218	131200	388308477500	403500	404500	404500	403500	3960
477	20250218	131100	386708126500	405000	405000	405500	404500	1202
478	20250218	131000	386221317500	405000	405000	405500	405000	522
479	20250218	130900	386009870000	405000	406000	406000	405000	311
480	20250218	130800	385883809500	406000	405500	406000	405000	593
481	20250218	130700	385643278500	406000	406000	406500	405000	777
482	20250218	130600	385328004000	406000	404500	406000	404500	1152
483	20250218	130500	384861322500	404500	405000	405000	404500	991
484	20250218	130400	384460426500	405000	406500	406500	404500	5451
485	20250218	130300	382250222000	406500	406000	406500	406000	493
486	20250218	130200	382049974000	406000	408000	408000	406000	2970
487	20250218	130100	380841797500	407500	408000	408000	407500	611
488	20250218	130000	380592781500	407500	408500	408500	407500	730
489	20250218	125900	380295170000	408500	409000	409500	408000	1879
490	20250218	125800	379527669000	409000	410000	410000	409000	494
491	20250218	125700	379325456500	410000	409500	410000	409000	865
492	20250218	125600	378971257000	410000	411500	411500	409500	1903
493	20250218	125500	378190526500	411500	411000	411500	410500	1052
494	20250218	125400	377758150000	411000	410000	411500	409500	8925
495	20250218	125300	374094538500	409500	410000	410000	409500	1138
496	20250218	125200	373628275000	410000	407500	410000	407500	4850
497	20250218	125100	371644959500	408000	408500	408500	407500	508
498	20250218	125000	371437753000	408500	408000	408500	408000	306
499	20250218	124900	371312874500	408500	408000	408500	407500	411
500	20250218	124800	371145159500	408000	408000	408500	408000	477
501	20250218	124700	370950496500	408000	408500	408500	408000	553
502	20250218	124600	370724774500	408500	408500	408500	408000	244
503	20250218	124500	370625168000	408500	407500	408500	407500	784
504	20250218	124400	370305246500	407500	407500	408000	407500	144
505	20250218	124300	370246546500	407500	407500	408000	407000	510
506	20250218	124200	370038609000	407000	407500	407500	407000	217
507	20250218	124100	369950245000	407000	407500	408000	407000	97
508	20250218	124000	369910726000	407000	408000	408000	407000	652
509	20250218	123900	369645005500	408000	408000	408000	407500	210
510	20250218	123800	369559371000	408000	408000	408000	407000	150
511	20250218	123700	369498258500	408000	408500	408500	407000	979
512	20250218	123600	369099162500	408500	409000	409000	408000	875
513	20250218	123500	368741734500	409000	407500	409000	407500	1405
514	20250218	123400	368168217000	408000	406500	408000	406500	1396
515	20250218	123300	367599841500	406500	406000	406500	405500	778
516	20250218	123200	367283870000	406000	405000	406000	405000	625
517	20250218	123100	367030445000	405000	405500	406000	405000	1078
518	20250218	123000	366593314000	406000	405500	406000	405500	647
519	20250218	122900	366330749000	405500	405500	406000	405500	487
520	20250218	122800	366133246000	405500	405500	406000	405500	396
521	20250218	122700	365972619000	405500	406000	406000	405500	370
522	20250218	122600	365822459000	406000	406000	406000	405500	214
523	20250218	122500	365735613500	405500	406000	406000	405500	295
524	20250218	122400	365615845500	406000	406500	406500	405500	1017
525	20250218	122300	365202938000	406000	406000	406500	406000	502
526	20250218	122200	364999097500	406000	406000	406500	406000	419
527	20250218	122100	364828955500	406000	406000	406500	406000	404
528	20250218	122000	364664898000	406000	406000	406500	406000	139
529	20250218	121900	364608449000	406000	406000	406500	406000	238
530	20250218	121800	364511790500	406000	405500	406500	405500	281
531	20250218	121700	364397719500	406000	405000	406500	405000	669
532	20250218	121600	364126376500	405500	405500	405500	405000	568
533	20250218	121500	363896138000	405500	405500	406000	405000	864
534	20250218	121400	363545918500	406000	406000	406500	405500	929
535	20250218	121300	363168730000	406000	407000	407000	406000	558
536	20250218	121200	362941907000	407000	407000	407000	406500	229
537	20250218	121100	362848774000	407000	407000	407500	406000	1965
538	20250218	121000	362049356000	407000	407000	407500	406500	1903
539	20250218	120900	361274625500	407000	406500	407000	406000	424
540	20250218	120800	361102238000	406500	406000	406500	406000	415
541	20250218	120700	360933662500	406000	406000	406500	406000	608
542	20250218	120600	360686571000	406000	406500	407000	406000	633
543	20250218	120500	360429317000	406500	406000	406500	406000	320
544	20250218	120400	360299274500	406000	406500	407000	406000	1013
545	20250218	120300	359887448000	407000	406500	407000	406500	582
546	20250218	120200	359650804000	406500	406000	406500	406000	537
547	20250218	120100	359432561500	406500	406500	406500	406000	304
548	20250218	120000	359309056000	406000	405500	406500	405500	497
549	20250218	115900	359107351000	405500	406000	406000	405500	1236
550	20250218	115800	358605869500	405500	406000	406000	405500	793
551	20250218	115700	358283986000	406000	405500	406000	405000	1142
552	20250218	115600	357820927000	405500	404000	405500	404000	659
553	20250218	115500	357554116000	404500	404500	404500	404000	818
554	20250218	115400	357223461500	404500	404500	405000	404000	807
555	20250218	115300	356897223000	404500	405000	405000	404000	1191
556	20250218	115200	356415161000	405000	405000	405500	404500	836
557	20250218	115100	356076641000	405500	405500	406500	404500	3042
558	20250218	115000	354843093000	406000	403000	406000	403000	1532
559	20250218	114900	354222933000	403500	402500	403500	402000	2117
560	20250218	114800	353370459000	402500	404500	405000	401000	8888
561	20250218	114700	349791832500	404500	403500	405000	403000	2259
562	20250218	114600	348878936500	403500	403500	404000	403000	2020
563	20250218	114500	348063857500	403500	405500	405500	403000	6184
564	20250218	114400	345564593500	405000	406500	407000	405000	4902
565	20250218	114300	343576863000	407000	405000	407000	405000	2433
566	20250218	114200	342588993000	405500	406500	406500	405000	6332
567	20250218	114100	340020946500	406000	407500	407500	406000	3789
568	20250218	114000	338479362500	407500	407500	408000	407000	1674
569	20250218	113900	337797376000	407500	408000	408000	407000	1914
570	20250218	113800	337017337500	408000	409000	409500	408000	1680
571	20250218	113700	336331286500	409000	409500	410000	409000	1396
572	20250218	113600	335760015000	409500	410000	410500	409500	1062
573	20250218	113500	335324837000	409500	408500	410000	408000	2518
574	20250218	113400	334294269000	408500	409500	410000	408500	1975
575	20250218	113300	333486242000	409500	409500	410000	409500	1656
576	20250218	113200	332807786500	409500	409000	410000	406000	5478
577	20250218	113100	330570751000	409000	411000	411000	408000	9607
578	20250218	113000	326637503500	411000	411500	411500	411000	1361
579	20250218	112900	326077962000	411500	411500	412000	411000	1497
580	20250218	112800	325461947500	412000	413000	413500	412000	1774
581	20250218	112700	324729836500	413000	414000	414500	413000	2396
582	20250218	112600	323738595000	414000	413500	414000	413000	1873
583	20250218	112500	322963770500	413000	412500	413000	412000	994
584	20250218	112400	322553592500	412000	411000	412500	411000	1097
585	20250218	112300	322101847000	411500	411500	411500	411000	486
586	20250218	112200	321902049000	411500	411500	411500	411000	553
587	20250218	112100	321674676500	411000	411500	412000	410500	3441
588	20250218	112000	320260295500	411000	412500	412500	411000	3180
589	20250218	111900	318951720000	412500	413500	414000	411500	2237
590	20250218	111800	318028392000	413500	412500	413500	412000	1753
591	20250218	111700	317305011000	412500	412500	413000	412000	1195
592	20250218	111600	316812281500	412000	412500	413000	412000	883
593	20250218	111500	316448297500	412500	412500	413000	412000	2044
594	20250218	111400	315604965500	413000	412500	413000	412000	1898
595	20250218	111300	314822203000	412500	413500	414000	412000	3174
596	20250218	111200	313511415500	413500	413500	414000	413500	695
597	20250218	111100	313223997500	413500	414000	414500	413500	821
598	20250218	111000	312884292500	414000	414000	414500	414000	961
599	20250218	110900	312486419000	414000	415000	415000	414000	1458
600	20250218	110800	311882209500	415000	414000	415000	414000	963
601	20250218	110700	311482962000	414000	413000	414500	413000	1070
602	20250218	110600	311040461000	413000	413000	413500	412000	3064
603	20250218	110500	309776034500	413000	416000	416000	411500	9914
604	20250218	110400	305676100000	415500	416000	416500	415500	1478
605	20250218	110300	305061281500	416000	415500	416000	415000	1561
606	20250218	110200	304412714500	415500	415000	415500	415000	638
607	20250218	110100	304147890000	415000	414500	415500	414500	1424
608	20250218	110000	303557026000	414500	415500	416000	414500	2659
609	20250218	105900	302453166000	416000	415500	416500	415000	1953
610	20250218	105800	301640825500	415500	416000	416500	415000	4806
611	20250218	105700	299644243000	416000	416500	417000	416000	3175
612	20250218	105600	298322538000	417000	417000	417500	416500	2970
613	20250218	105500	297084811000	416500	418000	418500	416500	3404
614	20250218	105400	295663616500	417500	416500	418000	416000	3427
615	20250218	105300	294234855500	416500	418000	418500	416000	6728
616	20250218	105200	291430154500	418500	418500	419000	417500	9318
617	20250218	105100	287530412000	418500	416500	418500	416500	8789
618	20250218	105000	283857322000	417000	417000	418000	416500	6238
619	20250218	104900	281254479500	417000	414000	418000	413500	26495
620	20250218	104800	270237718500	413500	413500	414000	413000	2071
621	20250218	104700	269381437000	413000	414000	414000	413000	3446
622	20250218	104600	267955993000	414000	413500	414500	413000	14365
623	20250218	104500	262007371500	413500	412000	413500	412000	6629
624	20250218	104400	259269224500	412000	411000	412500	410500	5397
625	20250218	104300	257048690000	411000	411500	411500	410500	2012
626	20250218	104200	256221639000	411500	411500	411500	411000	898
627	20250218	104100	255852191000	411500	411500	412000	411000	2048
628	20250218	104000	255009515000	411500	411500	412000	411500	2032
629	20250218	103900	254172877000	411500	411500	412000	411000	1800
630	20250218	103800	253432328000	411500	411000	411500	410000	2702
631	20250218	103700	252322968000	411000	412000	412500	411000	2029
632	20250218	103600	251487996000	412000	412000	413000	410000	3797
633	20250218	103500	249925256500	411500	412000	413500	411500	11188
634	20250218	103400	245308963000	412000	411500	412000	411000	4147
635	20250218	103300	243601345500	411500	411000	411500	410500	4978
636	20250218	103200	241554428500	411000	410500	411000	410000	2636
637	20250218	103100	240472218500	410500	409000	410500	408500	9296
638	20250218	103000	236662928500	409000	408000	409000	407500	5091
639	20250218	102900	234583049000	407500	406000	408000	405500	3708
640	20250218	102800	233076451000	406000	407000	407000	406000	1064
641	20250218	102700	232644356500	406500	407000	407500	406500	714
642	20250218	102600	232353881000	407000	407000	408000	407000	1418
643	20250218	102500	231776081000	407000	408000	408500	407000	1278
644	20250218	102400	231254999000	408500	408000	408500	408000	731
645	20250218	102300	230956677500	408000	408500	409000	408000	1234
646	20250218	102200	230452665500	408500	408500	409000	408000	867
647	20250218	102100	230098379000	408500	408500	408500	408000	2469
648	20250218	102000	229089994000	408500	407500	408500	407500	2431
649	20250218	101900	228098164000	407500	407500	407500	407000	1391
650	20250218	101800	227531431500	407000	406500	407500	406000	1167
651	20250218	101700	227056475000	406500	405000	406500	405000	1336
652	20250218	101600	226514561000	405000	405000	406000	405000	610
653	20250218	101500	226267295000	405000	405000	405500	404000	2682
654	20250218	101400	225181984000	404500	406500	407000	404500	5033
655	20250218	101300	223141454500	407000	407500	407500	406000	2319
656	20250218	101200	222197929000	407500	407500	408000	407000	987
657	20250218	101100	221795940500	407000	407000	407500	407000	735
658	20250218	101000	221496568000	407500	406500	407500	406500	598
659	20250218	100900	221253191000	407000	408500	408500	406000	2301
660	20250218	100800	220316315500	408500	407500	408500	407000	1425
661	20250218	100700	219735151000	407500	405500	407500	405000	2328
662	20250218	100600	218789421500	405500	406000	406500	405000	3057
663	20250218	100500	217549046000	406500	407000	407000	405500	2023
664	20250218	100400	216727341000	406500	406500	407000	406500	1193
665	20250218	100300	216242219000	407000	407000	407500	406500	1518
666	20250218	100200	215624632500	406000	405500	407000	404500	3668
667	20250218	100100	214137715000	405500	406000	406500	405000	4301
668	20250218	100000	212393961000	406000	407000	407000	405000	4854
669	20250218	095900	210423331500	406500	408000	408500	406500	2278
670	20250218	095800	209495165000	408500	407000	409000	407000	2282
671	20250218	095700	208563782500	407000	407500	408000	407000	1967
672	20250218	095600	207762921500	407500	407000	408000	405500	6612
673	20250218	095500	205075058500	407000	409500	409500	407000	4189
674	20250218	095400	203364008000	409000	410500	410500	409000	3676
675	20250218	095300	201857567000	410000	407000	410500	407000	5302
676	20250218	095200	199690711500	407500	408500	408500	407000	4040
677	20250218	095100	198044724000	408000	411000	412000	406500	9285
678	20250218	095000	194250221500	411500	411500	412000	410500	4448
679	20250218	094900	192419641500	411500	410000	411500	409000	6543
680	20250218	094800	189737928500	410000	412500	413000	409500	11262
681	20250218	094700	185106234000	413000	412500	413000	411000	7371
682	20250218	094600	182070114500	412000	410000	414500	409500	28423
683	20250218	094500	170361870000	410000	409000	410000	408500	10518
684	20250218	094400	166056780500	409000	404500	409500	404000	18628
685	20250218	094300	158455296000	405500	407500	407500	404500	8233
686	20250218	094200	155112955500	407500	407500	407500	405500	6412
687	20250218	094100	152505377000	407500	405500	407500	405500	5337
688	20250218	094000	150334708500	405500	405500	406500	404500	6935
689	20250218	093900	147521907500	405500	407000	407500	405000	9066
690	20250218	093800	143837266000	406500	407000	408500	406000	14818
691	20250218	093700	137798760000	407500	405000	407500	404000	12097
692	20250218	093600	132887156500	404500	406000	406000	404000	10911
693	20250218	093500	128465581500	406000	404000	406000	403000	18865
694	20250218	093400	120833085000	404000	400000	404000	399500	10824
695	20250218	093300	116480745000	400500	402000	402000	399500	6297
696	20250218	093200	113959359000	401500	401500	403000	401000	7335
697	20250218	093100	111009136000	401500	402500	402500	400500	9713
698	20250218	093000	107109654500	402000	403500	404500	402000	19360
699	20250218	092900	99301199000	403500	400500	404000	400000	17288
700	20250218	092800	92352805000	400000	399000	400500	398500	11740
701	20250218	092700	87661703500	399000	398500	399000	397000	13587
702	20250218	092600	82248411000	398500	394000	398500	394000	14619
703	20250218	092500	76454280000	394000	393500	394000	393500	1639
704	20250218	092400	75808905500	394000	392500	394000	392000	3530
705	20250218	092300	74421173500	392000	393000	393500	392000	3320
706	20250218	092200	73117225500	393000	392500	393500	392500	2456
707	20250218	092100	72151975000	392500	392000	393000	391500	1378
708	20250218	092000	71611745000	392000	394000	394000	391500	5056
709	20250218	091900	69625680000	394000	391000	394000	391000	5944
710	20250218	091800	67292278000	390500	390500	391000	390000	1814
711	20250218	091700	66583529000	390500	390000	390500	389500	1400
712	20250218	091600	66037439500	390000	389500	390500	389000	1543
713	20250218	091500	65435946000	389000	389000	390000	388500	2598
714	20250218	091400	64425176000	389000	389000	389000	388500	1700
715	20250218	091300	63764122500	389000	387500	389000	387000	3534
716	20250218	091200	62392886000	386000	388000	388000	386000	13937
717	20250218	091100	57001022000	388000	391000	391000	387500	14971
718	20250218	091000	51182163000	391000	389000	391500	389000	4249
719	20250218	090900	49522430000	389000	389000	390000	388000	6130
720	20250218	090800	47140156500	389000	391500	391500	388500	12034
721	20250218	090700	42448828000	391000	394000	394000	391000	5696
722	20250218	090600	40214042500	394000	393000	394000	392000	5932
723	20250218	090500	37881209500	393500	391000	393500	391000	7907
724	20250218	090400	34778821500	391500	389500	392000	389500	5013
725	20250218	090300	32820638000	390000	390500	392500	389500	10817
726	20250218	090200	28593559500	390000	388000	391000	387000	10091
727	20250218	090100	24672028500	388000	392000	392500	387000	25818
728	20250218	090000	14620649000	391500	390000	395000	389000	37293