KissMeData/063080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194500	538879050	27100	27100	27100	27100	506
3	20250219	194400	538879050	27100	27100	27100	27100	0
4	20250219	194300	538879050	27100	27100	27100	27100	0
5	20250219	194200	538879050	27100	27100	27100	27100	0
6	20250219	194100	538879050	27100	27100	27100	27100	0
7	20250219	194000	538879050	27100	27100	27100	27100	0
8	20250219	193900	538879050	27100	27100	27100	27100	0
9	20250219	193800	538879050	27100	27100	27100	27100	0
10	20250219	193700	538879050	27100	27100	27100	27100	0
11	20250219	193600	538879050	27100	27100	27100	27100	0
12	20250219	193500	538879050	27100	27100	27100	27100	0
13	20250219	193400	538879050	27100	27100	27100	27100	0
14	20250219	193300	538879050	27100	27100	27100	27100	0
15	20250219	193200	538879050	27100	27100	27100	27100	0
16	20250219	193100	538879050	27100	27100	27100	27100	0
17	20250219	193000	538879050	27100	27100	27100	27100	0
18	20250219	192900	538879050	27100	27100	27100	27100	0
19	20250219	192800	538879050	27100	27100	27100	27100	0
20	20250219	192700	538879050	27100	27100	27100	27100	0
21	20250219	192600	538879050	27100	27100	27100	27100	0
22	20250219	192500	538879050	27100	27100	27100	27100	0
23	20250219	192400	538879050	27100	27100	27100	27100	0
24	20250219	192300	538879050	27100	27100	27100	27100	0
25	20250219	192200	538879050	27100	27100	27100	27100	0
26	20250219	192100	538879050	27100	27100	27100	27100	0
27	20250219	192000	538879050	27100	27100	27100	27100	0
28	20250219	191900	538879050	27100	27100	27100	27100	0
29	20250219	191800	538879050	27100	27100	27100	27100	0
30	20250219	191700	538879050	27100	27100	27100	27100	0
31	20250219	191600	538879050	27100	27100	27100	27100	0
32	20250219	191500	538879050	27100	27100	27100	27100	506
33	20250219	191400	538879050	27100	27100	27100	27100	0
34	20250219	191300	538879050	27100	27100	27100	27100	0
35	20250219	191200	538879050	27100	27100	27100	27100	0
36	20250219	191100	538879050	27100	27100	27100	27100	0
37	20250219	191000	538879050	27100	27100	27100	27100	0
38	20250219	190900	538879050	27100	27100	27100	27100	0
39	20250219	190800	538879050	27100	27100	27100	27100	0
40	20250219	190700	538879050	27100	27100	27100	27100	0
41	20250219	190600	538879050	27100	27100	27100	27100	0
42	20250219	190500	538879050	27100	27100	27100	27100	0
43	20250219	190400	538879050	27100	27100	27100	27100	0
44	20250219	190300	538879050	27100	27100	27100	27100	0
45	20250219	190200	538879050	27100	27100	27100	27100	0
46	20250219	190100	538879050	27100	27100	27100	27100	0
47	20250219	190000	538879050	27100	27100	27100	27100	0
48	20250219	185900	538879050	27100	27100	27100	27100	0
49	20250219	185800	538879050	27100	27100	27100	27100	0
50	20250219	185700	538879050	27100	27100	27100	27100	0
51	20250219	185600	538879050	27100	27100	27100	27100	0
52	20250219	185500	538879050	27100	27100	27100	27100	0
53	20250219	185400	538879050	27100	27100	27100	27100	0
54	20250219	185300	538879050	27100	27100	27100	27100	0
55	20250219	185200	538879050	27100	27100	27100	27100	0
56	20250219	185100	538879050	27100	27100	27100	27100	0
57	20250219	185000	538879050	27100	27100	27100	27100	0
58	20250219	184900	538879050	27100	27100	27100	27100	0
59	20250219	184800	538879050	27100	27100	27100	27100	0
60	20250219	184700	538879050	27100	27100	27100	27100	0
61	20250219	184600	538879050	27100	27100	27100	27100	0
62	20250219	184500	538879050	27100	27100	27100	27100	506
63	20250219	184400	538879050	27100	27100	27100	27100	0
64	20250219	184300	538879050	27100	27100	27100	27100	0
65	20250219	184200	538879050	27100	27100	27100	27100	0
66	20250219	184100	538879050	27100	27100	27100	27100	0
67	20250219	184000	538879050	27100	27100	27100	27100	0
68	20250219	183900	538879050	27100	27100	27100	27100	0
69	20250219	183800	538879050	27100	27100	27100	27100	0
70	20250219	183700	538879050	27100	27100	27100	27100	0
71	20250219	183600	538879050	27100	27100	27100	27100	0
72	20250219	183500	538879050	27100	27100	27100	27100	0
73	20250219	183400	538879050	27100	27100	27100	27100	0
74	20250219	183300	538879050	27100	27100	27100	27100	0
75	20250219	183200	538879050	27100	27100	27100	27100	0
76	20250219	183100	538879050	27100	27100	27100	27100	0
77	20250219	183000	538879050	27100	27100	27100	27100	0
78	20250219	182900	538879050	27100	27100	27100	27100	0
79	20250219	182800	538879050	27100	27100	27100	27100	0
80	20250219	182700	538879050	27100	27100	27100	27100	0
81	20250219	182600	538879050	27100	27100	27100	27100	0
82	20250219	182500	538879050	27100	27100	27100	27100	0
83	20250219	182400	538879050	27100	27100	27100	27100	0
84	20250219	182300	538879050	27100	27100	27100	27100	0
85	20250219	182200	538879050	27100	27100	27100	27100	0
86	20250219	182100	538879050	27100	27100	27100	27100	0
87	20250219	182000	538879050	27100	27100	27100	27100	0
88	20250219	181900	538879050	27100	27100	27100	27100	0
89	20250219	181800	538879050	27100	27100	27100	27100	0
90	20250219	181700	538879050	27100	27100	27100	27100	0
91	20250219	181600	538879050	27100	27100	27100	27100	0
92	20250219	181500	538879050	27100	27100	27100	27100	506
93	20250219	181400	538879050	27100	27100	27100	27100	0
94	20250219	181300	538879050	27100	27100	27100	27100	0
95	20250219	181200	538879050	27100	27100	27100	27100	0
96	20250219	181100	538879050	27100	27100	27100	27100	0
97	20250219	181000	538879050	27100	27100	27100	27100	0
98	20250219	180900	538879050	27100	27100	27100	27100	0
99	20250219	180800	538879050	27100	27100	27100	27100	0
100	20250219	180700	538879050	27100	27100	27100	27100	0
101	20250219	180600	538879050	27100	27100	27100	27100	0
102	20250219	180500	538879050	27100	27100	27100	27100	0
103	20250219	180400	538879050	27100	27100	27100	27100	0
104	20250219	180300	538879050	27100	27100	27100	27100	0
105	20250219	180200	538879050	27100	27100	27100	27100	0
106	20250219	180100	538879050	27100	27100	27100	27100	0
107	20250219	180000	538879050	27100	27100	27100	27100	0
108	20250219	175900	538879050	27100	27100	27100	27100	0
109	20250219	175800	538879050	27100	27100	27100	27100	0
110	20250219	175700	538879050	27100	27100	27100	27100	0
111	20250219	175600	538879050	27100	27100	27100	27100	0
112	20250219	175500	538879050	27100	27100	27100	27100	0
113	20250219	175400	538879050	27100	27100	27100	27100	0
114	20250219	175300	538879050	27100	27100	27100	27100	0
115	20250219	175200	538879050	27100	27100	27100	27100	0
116	20250219	175100	538879050	27100	27100	27100	27100	0
117	20250219	175000	538879050	27100	27100	27100	27100	0
118	20250219	174900	538879050	27100	27100	27100	27100	0
119	20250219	174800	538879050	27100	27100	27100	27100	0
120	20250219	174700	538879050	27100	27100	27100	27100	0
121	20250219	174600	538879050	27100	27100	27100	27100	0
122	20250219	174500	538879050	27100	27100	27100	27100	506
123	20250219	174400	538879050	27100	27100	27100	27100	0
124	20250219	174300	538879050	27100	27100	27100	27100	0
125	20250219	174200	538879050	27100	27100	27100	27100	0
126	20250219	174100	538879050	27100	27100	27100	27100	0
127	20250219	174000	538879050	27100	27100	27100	27100	0
128	20250219	173900	538879050	27100	27100	27100	27100	0
129	20250219	173800	538879050	27100	27100	27100	27100	0
130	20250219	173700	538879050	27100	27100	27100	27100	0
131	20250219	173600	538879050	27100	27100	27100	27100	0
132	20250219	173500	538879050	27100	27100	27100	27100	0
133	20250219	173400	538879050	27100	27100	27100	27100	0
134	20250219	173300	538879050	27100	27100	27100	27100	0
135	20250219	173200	538879050	27100	27100	27100	27100	0
136	20250219	173100	538879050	27100	27100	27100	27100	0
137	20250219	173000	538879050	27100	27100	27100	27100	0
138	20250219	172900	538879050	27100	27100	27100	27100	0
139	20250219	172800	538879050	27100	27100	27100	27100	0
140	20250219	172700	538879050	27100	27100	27100	27100	0
141	20250219	172600	538879050	27100	27100	27100	27100	0
142	20250219	172500	538879050	27100	27100	27100	27100	0
143	20250219	172400	538879050	27100	27100	27100	27100	0
144	20250219	172300	538879050	27100	27100	27100	27100	0
145	20250219	172200	538879050	27100	27100	27100	27100	0
146	20250219	172100	538879050	27100	27100	27100	27100	0
147	20250219	172000	538879050	27100	27100	27100	27100	0
148	20250219	171900	538879050	27100	27100	27100	27100	0
149	20250219	171800	538879050	27100	27100	27100	27100	0
150	20250219	171700	538879050	27100	27100	27100	27100	0
151	20250219	171600	538879050	27100	27100	27100	27100	0
152	20250219	171500	538879050	27100	27100	27100	27100	506
153	20250219	171400	538879050	27100	27100	27100	27100	0
154	20250219	171300	538879050	27100	27100	27100	27100	0
155	20250219	171200	538879050	27100	27100	27100	27100	0
156	20250219	171100	538879050	27100	27100	27100	27100	0
157	20250219	171000	538879050	27100	27100	27100	27100	0
158	20250219	170900	538879050	27100	27100	27100	27100	0
159	20250219	170800	538879050	27100	27100	27100	27100	0
160	20250219	170700	538879050	27100	27100	27100	27100	0
161	20250219	170600	538879050	27100	27100	27100	27100	0
162	20250219	170500	538879050	27100	27100	27100	27100	0
163	20250219	170400	538879050	27100	27100	27100	27100	0
164	20250219	170300	538879050	27100	27100	27100	27100	0
165	20250219	170200	538879050	27100	27100	27100	27100	0
166	20250219	170100	538879050	27100	27100	27100	27100	0
167	20250219	170000	538879050	27100	27100	27100	27100	0
168	20250219	165900	538879050	27100	27100	27100	27100	0
169	20250219	165800	538879050	27100	27100	27100	27100	0
170	20250219	165700	538879050	27100	27100	27100	27100	0
171	20250219	165600	538879050	27100	27100	27100	27100	0
172	20250219	165500	538879050	27100	27100	27100	27100	0
173	20250219	165400	538879050	27100	27100	27100	27100	0
174	20250219	165300	538879050	27100	27100	27100	27100	0
175	20250219	165200	538879050	27100	27100	27100	27100	0
176	20250219	165100	538879050	27100	27100	27100	27100	0
177	20250219	165000	538879050	27100	27100	27100	27100	0
178	20250219	164900	538879050	27100	27100	27100	27100	0
179	20250219	164800	538879050	27100	27100	27100	27100	0
180	20250219	164700	538879050	27100	27100	27100	27100	0
181	20250219	164600	538879050	27100	27100	27100	27100	0
182	20250219	164500	538879050	27100	27100	27100	27100	506
183	20250219	164400	538879050	27100	27100	27100	27100	0
184	20250219	164300	538879050	27100	27100	27100	27100	0
185	20250219	164200	538879050	27100	27100	27100	27100	0
186	20250219	164100	538879050	27100	27100	27100	27100	0
187	20250219	164000	538879050	27100	27100	27100	27100	0
188	20250219	163900	538879050	27100	27100	27100	27100	0
189	20250219	163800	538879050	27100	27100	27100	27100	0
190	20250219	163700	538879050	27100	27100	27100	27100	0
191	20250219	163600	538879050	27100	27100	27100	27100	0
192	20250219	163500	538879050	27100	27100	27100	27100	0
193	20250219	163400	538879050	27100	27100	27100	27100	0
194	20250219	163300	538879050	27100	27100	27100	27100	0
195	20250219	163200	538879050	27100	27100	27100	27100	0
196	20250219	163100	538879050	27100	27100	27100	27100	0
197	20250219	163000	538879050	27100	27100	27100	27100	0
198	20250219	162900	538879050	27100	27100	27100	27100	0
199	20250219	162800	538879050	27100	27100	27100	27100	0
200	20250219	162700	538879050	27100	27100	27100	27100	0
201	20250219	162600	538879050	27100	27100	27100	27100	0
202	20250219	162500	538879050	27100	27100	27100	27100	0
203	20250219	162400	538879050	27100	27100	27100	27100	0
204	20250219	162300	538879050	27100	27100	27100	27100	0
205	20250219	162200	538879050	27100	27100	27100	27100	0
206	20250219	162100	538879050	27100	27100	27100	27100	0
207	20250219	162000	538879050	27100	27100	27100	27100	0
208	20250219	161900	538879050	27100	27100	27100	27100	0
209	20250219	161800	538879050	27100	27100	27100	27100	0
210	20250219	161700	538879050	27100	27100	27100	27100	0
211	20250219	161600	538879050	27100	27100	27100	27100	0
212	20250219	161500	538879050	27100	27100	27100	27100	506
213	20250219	161400	538879050	27100	27100	27100	27100	0
214	20250219	161300	538879050	27100	27100	27100	27100	0
215	20250219	161200	538879050	27100	27100	27100	27100	0
216	20250219	161100	538879050	27100	27100	27100	27100	0
217	20250219	161000	538879050	27100	27100	27100	27100	0
218	20250219	160900	538879050	27100	27100	27100	27100	0
219	20250219	160800	538879050	27100	27100	27100	27100	0
220	20250219	160700	538879050	27100	27100	27100	27100	0
221	20250219	160600	538879050	27100	27100	27100	27100	0
222	20250219	160500	538879050	27100	27100	27100	27100	0
223	20250219	160400	538879050	27100	27100	27100	27100	0
224	20250219	160300	538879050	27100	27100	27100	27100	0
225	20250219	160200	538879050	27100	27100	27100	27100	0
226	20250219	160100	538879050	27100	27100	27100	27100	0
227	20250219	160000	538879050	27100	27100	27100	27100	0
228	20250219	155900	538879050	27100	27100	27100	27100	0
229	20250219	155800	538879050	27100	27100	27100	27100	0
230	20250219	155700	538879050	27100	27100	27100	27100	0
231	20250219	155600	538879050	27100	27100	27100	27100	0
232	20250219	155500	538879050	27100	27100	27100	27100	0
233	20250219	155400	538879050	27100	27100	27100	27100	0
234	20250219	155300	538879050	27100	27100	27100	27100	0
235	20250219	155200	538879050	27100	27100	27100	27100	0
236	20250219	155100	538879050	27100	27100	27100	27100	0
237	20250219	155000	538879050	27100	27100	27100	27100	0
238	20250219	154900	538879050	27100	27100	27100	27100	0
239	20250219	154800	538879050	27100	27100	27100	27100	0
240	20250219	154700	538879050	27100	27100	27100	27100	0
241	20250219	154600	538879050	27100	27100	27100	27100	0
242	20250219	154500	538879050	27100	27100	27100	27100	506
243	20250219	154400	538879050	27100	27100	27100	27100	0
244	20250219	154300	538879050	27100	27100	27100	27100	0
245	20250219	154200	538879050	27100	27100	27100	27100	0
246	20250219	154100	538879050	27100	27100	27100	27100	0
247	20250219	154000	538879050	27100	27100	27100	27100	0
248	20250219	153900	538879050	27100	27100	27100	27100	0
249	20250219	153800	538879050	27100	27100	27100	27100	0
250	20250219	153700	538879050	27100	27100	27100	27100	0
251	20250219	153600	538879050	27100	27100	27100	27100	0
252	20250219	153500	538879050	27100	27100	27100	27100	0
253	20250219	153400	538879050	27100	27100	27100	27100	0
254	20250219	153300	538879050	27100	27100	27100	27100	0
255	20250219	153200	538879050	27100	27100	27100	27100	0
256	20250219	153100	538879050	27100	27100	27100	27100	0
257	20250219	153000	538879050	27100	27100	27100	27100	506
258	20250219	152900	525166450	27150	27150	27150	27150	0
259	20250219	152800	525166450	27150	27150	27150	27150	0
260	20250219	152700	525166450	27150	27150	27150	27150	0
261	20250219	152600	525166450	27150	27150	27150	27150	0
262	20250219	152500	525166450	27150	27150	27150	27150	0
263	20250219	152400	525166450	27150	27150	27150	27150	0
264	20250219	152300	525166450	27150	27150	27150	27150	0
265	20250219	152200	525166450	27150	27150	27150	27150	0
266	20250219	152100	525166450	27150	27150	27150	27150	0
267	20250219	152000	525166450	27150	27150	27150	27150	0
268	20250219	151900	525166450	27150	27150	27150	27150	20
269	20250219	151800	524623450	27150	27150	27150	27150	6
270	20250219	151700	524460550	27150	27150	27150	27150	24
271	20250219	151600	523808950	27100	27200	27200	27100	177
272	20250219	151500	519010150	27200	27200	27200	27200	13
273	20250219	151400	518656550	27200	27200	27200	27200	0
274	20250219	151300	518656550	27200	27150	27200	27150	88
275	20250219	151200	516266300	27150	27150	27150	27150	217
276	20250219	151100	510374750	27150	27150	27150	27150	13
277	20250219	151000	510021800	27150	27150	27150	27150	0
278	20250219	150900	510021800	27150	27150	27150	27150	8
279	20250219	150800	509804600	27100	27100	27100	27100	43
280	20250219	150700	508639300	27150	27150	27150	27150	0
281	20250219	150600	508639300	27150	27150	27150	27150	48
282	20250219	150500	507336100	27150	27150	27150	27150	0
283	20250219	150400	507336100	27150	27150	27150	27150	37
284	20250219	150300	506331550	27150	27150	27150	27150	10
285	20250219	150200	506060050	27150	27150	27150	27150	10
286	20250219	150100	505788550	27150	27150	27150	27150	10
287	20250219	150000	505517050	27100	27100	27100	27100	0
288	20250219	145900	505517050	27100	27150	27150	27100	2
289	20250219	145800	505462800	27150	27150	27150	27150	1
290	20250219	145700	505435650	27100	27100	27100	27100	0
291	20250219	145600	505435650	27100	27100	27100	27100	38
292	20250219	145500	504405850	27150	27150	27150	27150	60
293	20250219	145400	502776850	27150	27150	27150	27150	1
294	20250219	145300	502749700	27150	27150	27150	27150	0
295	20250219	145200	502749700	27150	27150	27150	27150	0
296	20250219	145100	502749700	27150	27150	27150	27150	0
297	20250219	145000	502749700	27150	27150	27150	27150	0
298	20250219	144900	502749700	27150	27150	27150	27150	0
299	20250219	144800	502749700	27150	27150	27150	27150	5
300	20250219	144700	502613950	27150	27150	27150	27150	0
301	20250219	144600	502613950	27150	27150	27150	27150	0
302	20250219	144500	502613950	27150	27150	27150	27150	0
303	20250219	144400	502613950	27150	27150	27150	27150	3
304	20250219	144300	502532500	27150	27150	27150	27150	0
305	20250219	144200	502532500	27150	27100	27150	27100	4
306	20250219	144100	502424000	27150	27150	27150	27150	0
307	20250219	144000	502424000	27150	27150	27150	27150	2
308	20250219	143900	502369700	27150	27150	27150	27150	8
309	20250219	143800	502152500	27150	27150	27150	27150	0
310	20250219	143700	502152500	27150	27150	27150	27150	0
311	20250219	143600	502152500	27150	27150	27150	27150	0
312	20250219	143500	502152500	27150	27150	27150	27150	0
313	20250219	143400	502152500	27150	27150	27150	27150	3
314	20250219	143300	502071050	27150	27150	27150	27150	1
315	20250219	143200	502043900	27150	27150	27150	27150	8
316	20250219	143100	501826700	27150	27150	27150	27150	132
317	20250219	143000	498242900	27150	27150	27150	27150	10
318	20250219	142900	497971400	27150	27150	27150	27150	1
319	20250219	142800	497944250	27100	27100	27100	27100	0
320	20250219	142700	497944250	27100	27100	27100	27100	28
321	20250219	142600	497185450	27100	27100	27100	27100	35
322	20250219	142500	496236950	27100	27100	27100	27100	1
323	20250219	142400	496209850	27100	27100	27100	27100	3
324	20250219	142300	496128550	27100	27100	27100	27100	0
325	20250219	142200	496128550	27100	27100	27100	27100	172
326	20250219	142100	491467350	27200	27150	27200	27100	94
327	20250219	142000	488911650	27150	27100	27150	27100	131
328	20250219	141900	485361000	27100	27100	27100	27100	1
329	20250219	141800	485333900	27100	27100	27100	27100	0
330	20250219	141700	485333900	27100	27100	27100	27100	0
331	20250219	141600	485333900	27100	27100	27100	27100	4
332	20250219	141500	485225500	27100	27100	27100	27100	0
333	20250219	141400	485225500	27100	27100	27100	27100	0
334	20250219	141300	485225500	27100	27150	27200	27050	149
335	20250219	141200	481184150	27200	27200	27200	27200	6
336	20250219	141100	481020950	27200	27200	27200	27200	8
337	20250219	141000	480803350	27150	27150	27150	27100	179
338	20250219	140900	475947450	27100	27100	27100	27100	0
339	20250219	140800	475947450	27100	27100	27100	27100	0
340	20250219	140700	475947450	27100	27100	27100	27100	10
341	20250219	140600	475676450	27150	27100	27150	27100	15
342	20250219	140500	475269450	27150	27150	27150	27150	20
343	20250219	140400	474726450	27150	27150	27150	27150	197
344	20250219	140300	469377900	27100	27100	27100	27100	0
345	20250219	140200	469377900	27100	27100	27100	27100	0
346	20250219	140100	469377900	27100	27100	27100	27100	0
347	20250219	140000	469377900	27100	27100	27100	27100	0
348	20250219	135900	469377900	27100	27100	27100	27100	0
349	20250219	135800	469377900	27100	27100	27100	27100	0
350	20250219	135700	469377900	27100	27100	27100	27100	0
351	20250219	135600	469377900	27100	27100	27100	27100	3
352	20250219	135500	469296600	27100	27100	27100	27100	3
353	20250219	135400	469215300	27100	27100	27100	27100	20
354	20250219	135300	468673300	27100	27100	27100	27100	0
355	20250219	135200	468673300	27100	27100	27100	27100	20
356	20250219	135100	468131300	27100	27100	27100	27100	0
357	20250219	135000	468131300	27100	27100	27100	27100	0
358	20250219	134900	468131300	27100	27100	27100	27100	0
359	20250219	134800	468131300	27100	27100	27100	27100	0
360	20250219	134700	468131300	27100	27100	27100	27100	0
361	20250219	134600	468131300	27100	27100	27100	27100	14
362	20250219	134500	467751900	27050	27050	27050	27050	6
363	20250219	134400	467589600	27100	27100	27100	27100	0
364	20250219	134300	467589600	27100	27100	27100	27100	0
365	20250219	134200	467589600	27100	27100	27100	27100	0
366	20250219	134100	467589600	27100	27100	27100	27100	8
367	20250219	134000	467372800	27100	27100	27100	27100	0
368	20250219	133900	467372800	27100	27100	27100	27100	310
369	20250219	133800	458971800	27100	27100	27100	27100	0
370	20250219	133700	458971800	27100	27100	27100	27100	88
371	20250219	133600	456587000	27100	27100	27100	27100	0
372	20250219	133500	456587000	27100	27100	27100	27100	0
373	20250219	133400	456587000	27100	27100	27100	27100	0
374	20250219	133300	456587000	27100	27100	27100	27100	109
375	20250219	133200	453633100	27150	27150	27150	27150	1
376	20250219	133100	453605950	27150	27150	27150	27150	42
377	20250219	133000	452465650	27150	27150	27150	27150	4
378	20250219	132900	452357050	27100	27100	27100	27100	3
379	20250219	132800	452275750	27100	27100	27100	27100	4
380	20250219	132700	452167350	27150	27150	27150	27150	0
381	20250219	132600	452167350	27150	27150	27150	27150	0
382	20250219	132500	452167350	27150	27150	27150	27150	0
383	20250219	132400	452167350	27150	27150	27150	27150	0
384	20250219	132300	452167350	27150	27100	27150	27100	3
385	20250219	132200	452085950	27150	27150	27150	27150	0
386	20250219	132100	452085950	27150	27150	27150	27150	6
387	20250219	132000	451923050	27150	27150	27150	27150	41
388	20250219	131900	450809900	27100	27100	27100	27100	52
389	20250219	131800	449400700	27100	27100	27100	27100	0
390	20250219	131700	449400700	27100	27100	27100	27100	0
391	20250219	131600	449400700	27100	27100	27100	27100	5
392	20250219	131500	449265200	27100	27100	27100	27100	0
393	20250219	131400	449265200	27100	27100	27100	27100	0
394	20250219	131300	449265200	27100	27100	27100	27100	0
395	20250219	131200	449265200	27100	27100	27100	27100	0
396	20250219	131100	449265200	27100	27100	27100	27100	24
397	20250219	131000	448614800	27100	27100	27100	27100	38
398	20250219	130900	447585000	27100	27100	27100	27100	25
399	20250219	130800	446907500	27150	27150	27150	27150	0
400	20250219	130700	446907500	27150	27150	27150	27150	0
401	20250219	130600	446907500	27150	27150	27150	27150	1
402	20250219	130500	446880350	27150	27150	27150	27150	0
403	20250219	130400	446880350	27150	27150	27150	27150	1
404	20250219	130300	446853200	27150	27150	27150	27150	97
405	20250219	130200	444219650	27150	27150	27150	27150	30
406	20250219	130100	443405150	27150	27150	27150	27150	1
407	20250219	130000	443378000	27100	27100	27100	27100	0
408	20250219	125900	443378000	27100	27100	27100	27100	400
409	20250219	125800	432538000	27100	27100	27100	27100	14
410	20250219	125700	432158600	27100	27100	27100	27100	0
411	20250219	125600	432158600	27100	27100	27100	27100	0
412	20250219	125500	432158600	27100	27100	27100	27100	0
413	20250219	125400	432158600	27100	27100	27100	27100	20
414	20250219	125300	431616600	27100	27100	27100	27100	0
415	20250219	125200	431616600	27100	27100	27100	27100	1
416	20250219	125100	431589500	27150	27150	27150	27150	30
417	20250219	125000	430775000	27100	27100	27100	27100	0
418	20250219	124900	430775000	27100	27100	27100	27100	0
419	20250219	124800	430775000	27100	27100	27100	27100	0
420	20250219	124700	430775000	27100	27150	27150	27100	221
421	20250219	124600	424784850	27150	27150	27150	27150	3
422	20250219	124500	424703400	27150	27150	27150	27150	2
423	20250219	124400	424649100	27100	27100	27100	27100	0
424	20250219	124300	424649100	27100	27100	27100	27100	0
425	20250219	124200	424649100	27100	27100	27100	27100	0
426	20250219	124100	424649100	27100	27150	27150	27100	71
427	20250219	124000	422724950	27150	27150	27150	27150	0
428	20250219	123900	422724950	27150	27150	27150	27150	0
429	20250219	123800	422724950	27150	27150	27150	27150	2
430	20250219	123700	422670650	27100	27100	27100	27100	0
431	20250219	123600	422670650	27100	27100	27100	27100	0
432	20250219	123500	422670650	27100	27100	27100	27100	170
433	20250219	123400	418063650	27100	27100	27100	27100	14
434	20250219	123300	417684250	27100	27100	27100	27100	50
435	20250219	123200	416329250	27150	27150	27150	27150	0
436	20250219	123100	416329250	27150	27150	27150	27150	9
437	20250219	123000	416084900	27150	27150	27150	27150	50
438	20250219	122900	414727400	27150	27150	27150	27150	0
439	20250219	122800	414727400	27150	27150	27150	27150	5
440	20250219	122700	414591650	27150	27150	27150	27150	11
441	20250219	122600	414293000	27150	27150	27150	27150	159
442	20250219	122500	409976150	27100	27150	27150	27100	43
443	20250219	122400	408810800	27150	27150	27150	27150	12
444	20250219	122300	408485000	27150	27150	27150	27150	0
445	20250219	122200	408485000	27150	27150	27150	27150	1
446	20250219	122100	408457850	27150	27150	27150	27150	9
447	20250219	122000	408213500	27150	27100	27150	27100	65
448	20250219	121900	406450000	27100	27100	27100	27100	0
449	20250219	121800	406450000	27100	27100	27100	27100	55
450	20250219	121700	404959500	27100	27100	27100	27100	0
451	20250219	121600	404959500	27100	27050	27100	27050	44
452	20250219	121500	403769100	27100	27100	27100	27100	0
453	20250219	121400	403769100	27100	27100	27100	27100	1
454	20250219	121300	403742000	27100	27100	27100	27100	0
455	20250219	121200	403742000	27100	27100	27100	27100	5
456	20250219	121100	403606500	27100	27100	27100	27100	0
457	20250219	121000	403606500	27100	27100	27100	27100	0
458	20250219	120900	403606500	27100	27100	27100	27100	10
459	20250219	120800	403335500	27100	27100	27100	27100	0
460	20250219	120700	403335500	27100	27100	27100	27100	1
461	20250219	120600	403308400	27100	27100	27100	27100	0
462	20250219	120500	403308400	27100	27100	27100	27100	0
463	20250219	120400	403308400	27100	27100	27100	27100	2
464	20250219	120300	403254200	27100	27100	27100	27100	39
465	20250219	120200	402197300	27100	27100	27100	27100	5
466	20250219	120100	402061800	27100	27100	27100	27100	0
467	20250219	120000	402061800	27100	27100	27100	27100	0
468	20250219	115900	402061800	27100	27100	27100	27100	10
469	20250219	115800	401790800	27100	27100	27100	27100	17
470	20250219	115700	401330100	27100	27100	27100	27100	5
471	20250219	115600	401194600	27050	27050	27050	27050	0
472	20250219	115500	401194600	27050	27050	27050	27050	1
473	20250219	115400	401167550	27050	27050	27050	27050	0
474	20250219	115300	401167550	27050	27050	27050	27050	0
475	20250219	115200	401167550	27050	27050	27050	27050	0
476	20250219	115100	401167550	27050	27050	27050	27050	4
477	20250219	115000	401059350	27100	27100	27100	27100	0
478	20250219	114900	401059350	27100	27000	27100	27000	38
479	20250219	114800	400030550	27000	27000	27000	27000	0
480	20250219	114700	400030550	27000	27000	27000	27000	0
481	20250219	114600	400030550	27000	27000	27000	27000	0
482	20250219	114500	400030550	27000	27050	27050	27000	250
483	20250219	114400	393280500	27100	27100	27100	27100	0
484	20250219	114300	393280500	27100	27100	27100	27100	0
485	20250219	114200	393280500	27100	27100	27100	27100	100
486	20250219	114100	390570500	27100	27100	27100	27100	0
487	20250219	114000	390570500	27100	27100	27100	27100	1
488	20250219	113900	390543400	27000	27000	27000	27000	0
489	20250219	113800	390543400	27000	27050	27050	27000	90
490	20250219	113700	388111850	27000	27000	27000	27000	0
491	20250219	113600	388111850	27000	27000	27000	27000	0
492	20250219	113500	388111850	27000	27000	27000	27000	88
493	20250219	113400	385735850	27000	27050	27050	27000	32
494	20250219	113300	384871800	27000	27000	27000	27000	0
495	20250219	113200	384871800	27000	27000	27000	27000	0
496	20250219	113100	384871800	27000	27000	27000	27000	0
497	20250219	113000	384871800	27000	27000	27000	27000	1
498	20250219	112900	384844800	27100	27100	27100	27100	0
499	20250219	112800	384844800	27100	27100	27100	27100	3
500	20250219	112700	384763500	27100	27050	27100	27050	136
501	20250219	112600	381078000	27000	27050	27050	27000	131
502	20250219	112500	377534500	27050	27050	27050	27050	0
503	20250219	112400	377534500	27050	27050	27050	27050	0
504	20250219	112300	377534500	27050	27050	27050	27050	0
505	20250219	112200	377534500	27050	27050	27050	27050	0
506	20250219	112100	377534500	27050	27000	27050	27000	308
507	20250219	112000	369203600	27000	27050	27050	27000	188
508	20250219	111900	364118600	27050	27050	27050	27050	1
509	20250219	111800	364091550	27050	27050	27050	27050	1
510	20250219	111700	364064500	27050	27050	27050	27050	20
511	20250219	111600	363523500	27050	27050	27050	27050	31
512	20250219	111500	362684950	27050	27050	27050	27050	2
513	20250219	111400	362630850	27000	27000	27000	27000	0
514	20250219	111300	362630850	27000	27000	27000	27000	106
515	20250219	111200	359768850	27000	27000	27000	27000	0
516	20250219	111100	359768850	27000	27000	27000	27000	0
517	20250219	111000	359768850	27000	27000	27000	27000	0
518	20250219	110900	359768850	27000	27000	27000	27000	60
519	20250219	110800	358148850	27000	27000	27000	27000	15
520	20250219	110700	357743850	27000	27000	27000	27000	0
521	20250219	110600	357743850	27000	27000	27000	27000	9
522	20250219	110500	357500850	27000	27000	27000	27000	0
523	20250219	110400	357500850	27000	27000	27000	27000	6
524	20250219	110300	357338850	27050	27050	27050	27050	8
525	20250219	110200	357122450	27050	27050	27050	27050	30
526	20250219	110100	356310950	27050	27050	27050	27050	0
527	20250219	110000	356310950	27050	27050	27050	27050	41
528	20250219	105900	355201900	27050	27050	27050	27050	10
529	20250219	105800	354931400	27050	27050	27050	27050	3
530	20250219	105700	354850250	27050	27050	27050	27050	110
531	20250219	105600	351874750	27050	27050	27050	27050	0
532	20250219	105500	351874750	27050	27050	27050	27050	1
533	20250219	105400	351847700	27000	27000	27000	27000	0
534	20250219	105300	351847700	27000	27000	27000	27000	5
535	20250219	105200	351712700	27000	27000	27000	27000	0
536	20250219	105100	351712700	27000	27000	27000	27000	8
537	20250219	105000	351496700	27000	27000	27000	27000	84
538	20250219	104900	349228700	27000	27000	27000	27000	101
539	20250219	104800	346501700	27000	27000	27000	27000	3
540	20250219	104700	346420700	27000	27000	27000	27000	2
541	20250219	104600	346366700	27000	27000	27000	27000	0
542	20250219	104500	346366700	27000	27000	27000	27000	1
543	20250219	104400	346339700	26900	26900	26900	26900	0
544	20250219	104300	346339700	26900	26900	26900	26900	0
545	20250219	104200	346339700	26900	26900	26900	26900	0
546	20250219	104100	346339700	26900	26900	26900	26900	0
547	20250219	104000	346339700	26900	26900	26900	26900	0
548	20250219	103900	346339700	26900	26900	26900	26900	0
549	20250219	103800	346339700	26900	26900	26900	26900	21
550	20250219	103700	345774800	26850	26900	26900	26850	109
551	20250219	103600	342847700	26900	26900	26900	26900	0
552	20250219	103500	342847700	26900	26900	26900	26900	0
553	20250219	103400	342847700	26900	26900	26900	26900	15
554	20250219	103300	342444200	26900	26900	26900	26850	28
555	20250219	103200	341692050	26850	26850	26850	26800	81
556	20250219	103100	339518500	26800	26950	26950	26800	1882
557	20250219	103000	288942100	26950	26950	26950	26950	116
558	20250219	102900	285815900	27000	27000	27000	27000	15
559	20250219	102800	285410900	26950	26950	26950	26950	5
560	20250219	102700	285276150	27000	27000	27000	27000	0
561	20250219	102600	285276150	27000	27000	27000	27000	13
562	20250219	102500	284925150	27000	26950	27000	26950	89
563	20250219	102400	282526550	26950	26950	26950	26950	0
564	20250219	102300	282526550	26950	26950	26950	26950	0
565	20250219	102200	282526550	26950	26950	26950	26950	8
566	20250219	102100	282310950	26950	26950	26950	26950	0
567	20250219	102000	282310950	26950	26950	26950	26950	31
568	20250219	101900	281475500	27000	27000	27000	27000	120
569	20250219	101800	278235500	26950	26950	26950	26950	20
570	20250219	101700	277696500	27000	26950	27000	26950	7
571	20250219	101600	277507600	26950	26950	26950	26950	2
572	20250219	101500	277453700	26950	26950	26950	26950	1
573	20250219	101400	277426750	26950	26950	26950	26950	0
574	20250219	101300	277426750	26950	27000	27000	26950	128
575	20250219	101200	273971000	27000	27000	27000	27000	1
576	20250219	101100	273944000	27050	27050	27050	27050	1
577	20250219	101000	273916950	27050	27050	27050	27050	6
578	20250219	100900	273754650	27100	27100	27100	27100	0
579	20250219	100800	273754650	27100	27100	27100	27100	0
580	20250219	100700	273754650	27100	27100	27100	27100	16
581	20250219	100600	273321050	27100	27100	27100	27100	10
582	20250219	100500	273050050	27100	27100	27100	27100	10
583	20250219	100400	272779050	27050	27050	27050	27050	1
584	20250219	100300	272752000	27050	27050	27050	27050	0
585	20250219	100200	272752000	27050	27050	27050	27050	51
586	20250219	100100	271372450	27050	27050	27050	27050	33
587	20250219	100000	270479800	27050	26950	27050	26950	81
588	20250219	095900	268293000	26950	27000	27000	26950	8
589	20250219	095800	268077050	27000	26950	27000	26950	115
590	20250219	095700	264977550	27000	27000	27000	27000	5
591	20250219	095600	264842550	27000	27000	27000	27000	0
592	20250219	095500	264842550	27000	27000	27000	27000	4
593	20250219	095400	264734550	27000	27000	27000	27000	21
594	20250219	095300	264167550	27000	27000	27000	27000	120
595	20250219	095200	260927550	26950	27000	27000	26950	16
596	20250219	095100	260495700	26950	27000	27000	26900	28
597	20250219	095000	259741100	26900	26900	26900	26900	1
598	20250219	094900	259714200	26900	26950	26950	26900	6
599	20250219	094800	259552550	27000	26900	27000	26900	267
600	20250219	094700	252364750	26950	26950	26950	26950	21
601	20250219	094600	251798800	26950	26950	26950	26950	180
602	20250219	094500	246947800	26950	26950	26950	26950	200
603	20250219	094400	241557800	27000	26950	27000	26950	32
604	20250219	094300	240695300	26950	26950	26950	26950	1
605	20250219	094200	240668350	26950	26950	26950	26950	32
606	20250219	094100	239805950	26900	26900	26900	26900	0
607	20250219	094000	239805950	26900	26900	26900	26900	0
608	20250219	093900	239805950	26900	26900	26900	26900	25
609	20250219	093800	239133450	26900	26900	26900	26900	8
610	20250219	093700	238918250	26900	27000	27000	26900	11
611	20250219	093600	238621350	26900	26900	26900	26900	226
612	20250219	093500	232541950	26850	26900	26900	26850	61
613	20250219	093400	230901100	26900	26850	26900	26850	79
614	20250219	093300	228778850	26850	26850	26850	26850	400
615	20250219	093200	218038850	26850	26850	26850	26850	0
616	20250219	093100	218038850	26850	26850	26850	26850	210
617	20250219	093000	212400350	26850	26850	26850	26850	349
618	20250219	092900	203029700	26850	26850	26850	26850	167
619	20250219	092800	198545750	26850	26850	26850	26850	0
620	20250219	092700	198545750	26850	26850	26850	26850	45
621	20250219	092600	197337500	26850	26900	26900	26850	507
622	20250219	092500	183712450	27000	26900	27000	26850	33
623	20250219	092400	182824750	26900	26900	26900	26900	36
624	20250219	092300	181856350	26900	26900	26900	26900	330
625	20250219	092200	172979350	26900	26900	26900	26900	109
626	20250219	092100	170047250	26900	26900	26900	26900	102
627	20250219	092000	167303450	26900	26950	26950	26900	208
628	20250219	091900	161708100	26950	27100	27100	26950	253
629	20250219	091800	154885300	27050	27000	27050	27000	112
630	20250219	091700	151860650	27000	27000	27000	27000	0
631	20250219	091600	151860650	27000	27000	27000	27000	440
632	20250219	091500	139980650	26950	26950	26950	26950	88
633	20250219	091400	137609050	27000	26950	27000	26950	23
634	20250219	091300	136988700	26950	26950	26950	26950	131
635	20250219	091200	133458250	26950	26950	26950	26900	613
636	20250219	091100	116947900	27000	27000	27000	27000	228
637	20250219	091000	110791900	27000	27050	27050	27000	400
638	20250219	090900	99985000	27050	27050	27050	27050	2
639	20250219	090800	99930900	27050	27050	27050	27050	223
640	20250219	090700	93898750	27100	27100	27100	27050	253
641	20250219	090600	87044250	27050	27100	27100	27050	191
642	20250219	090500	81874500	27050	27200	27200	27050	101
643	20250219	090400	79142300	27100	27000	27100	27000	225
644	20250219	090300	73065450	27000	27100	27250	27000	2230
645	20250219	090200	12740200	27050	27100	27100	27050	81
646	20250219	090100	10546200	27100	27150	27250	27100	164
647	20250219	090000	6099350	27200	27400	27400	27200	223