KissMeData/000810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183200	42354094500	403000	403000	403000	403000	11029
3	20250219	183100	42354094500	403000	403000	403000	403000	0
4	20250219	183000	42354094500	403000	403000	403000	403000	0
5	20250219	182900	42354094500	403000	403000	403000	403000	0
6	20250219	182800	42354094500	403000	403000	403000	403000	0
7	20250219	182700	42354094500	403000	403000	403000	403000	0
8	20250219	182600	42354094500	403000	403000	403000	403000	0
9	20250219	182500	42354094500	403000	403000	403000	403000	0
10	20250219	182400	42354094500	403000	403000	403000	403000	0
11	20250219	182300	42354094500	403000	403000	403000	403000	0
12	20250219	182200	42354094500	403000	403000	403000	403000	0
13	20250219	182100	42354094500	403000	403000	403000	403000	0
14	20250219	182000	42354094500	403000	403000	403000	403000	0
15	20250219	181900	42354094500	403000	403000	403000	403000	0
16	20250219	181800	42354094500	403000	403000	403000	403000	0
17	20250219	181700	42354094500	403000	403000	403000	403000	0
18	20250219	181600	42354094500	403000	403000	403000	403000	0
19	20250219	181500	42354094500	403000	403000	403000	403000	0
20	20250219	181400	42354094500	403000	403000	403000	403000	0
21	20250219	181300	42354094500	403000	403000	403000	403000	0
22	20250219	181200	42354094500	403000	403000	403000	403000	0
23	20250219	181100	42354094500	403000	403000	403000	403000	0
24	20250219	181000	42354094500	403000	403000	403000	403000	0
25	20250219	180900	42354094500	403000	403000	403000	403000	0
26	20250219	180800	42354094500	403000	403000	403000	403000	0
27	20250219	180700	42354094500	403000	403000	403000	403000	0
28	20250219	180600	42354094500	403000	403000	403000	403000	0
29	20250219	180500	42354094500	403000	403000	403000	403000	0
30	20250219	180400	42354094500	403000	403000	403000	403000	0
31	20250219	180300	42354094500	403000	403000	403000	403000	0
32	20250219	180200	42354094500	403000	403000	403000	403000	11029
33	20250219	180100	42354094500	403000	403000	403000	403000	0
34	20250219	180000	42354094500	403000	403000	403000	403000	0
35	20250219	175900	42354094500	403000	403000	403000	403000	0
36	20250219	175800	42354094500	403000	403000	403000	403000	0
37	20250219	175700	42354094500	403000	403000	403000	403000	0
38	20250219	175600	42354094500	403000	403000	403000	403000	0
39	20250219	175500	42354094500	403000	403000	403000	403000	0
40	20250219	175400	42354094500	403000	403000	403000	403000	0
41	20250219	175300	42354094500	403000	403000	403000	403000	0
42	20250219	175200	42354094500	403000	403000	403000	403000	0
43	20250219	175100	42354094500	403000	403000	403000	403000	0
44	20250219	175000	42354094500	403000	403000	403000	403000	0
45	20250219	174900	42354094500	403000	403000	403000	403000	0
46	20250219	174800	42354094500	403000	403000	403000	403000	0
47	20250219	174700	42354094500	403000	403000	403000	403000	0
48	20250219	174600	42354094500	403000	403000	403000	403000	0
49	20250219	174500	42354094500	403000	403000	403000	403000	0
50	20250219	174400	42354094500	403000	403000	403000	403000	0
51	20250219	174300	42354094500	403000	403000	403000	403000	0
52	20250219	174200	42354094500	403000	403000	403000	403000	0
53	20250219	174100	42354094500	403000	403000	403000	403000	0
54	20250219	174000	42354094500	403000	403000	403000	403000	0
55	20250219	173900	42354094500	403000	403000	403000	403000	0
56	20250219	173800	42354094500	403000	403000	403000	403000	0
57	20250219	173700	42354094500	403000	403000	403000	403000	0
58	20250219	173600	42354094500	403000	403000	403000	403000	0
59	20250219	173500	42354094500	403000	403000	403000	403000	0
60	20250219	173400	42354094500	403000	403000	403000	403000	0
61	20250219	173300	42354094500	403000	403000	403000	403000	0
62	20250219	173200	42354094500	403000	403000	403000	403000	11029
63	20250219	173100	42354094500	403000	403000	403000	403000	0
64	20250219	173000	42354094500	403000	403000	403000	403000	0
65	20250219	172900	42354094500	403000	403000	403000	403000	0
66	20250219	172800	42354094500	403000	403000	403000	403000	0
67	20250219	172700	42354094500	403000	403000	403000	403000	0
68	20250219	172600	42354094500	403000	403000	403000	403000	0
69	20250219	172500	42354094500	403000	403000	403000	403000	0
70	20250219	172400	42354094500	403000	403000	403000	403000	0
71	20250219	172300	42354094500	403000	403000	403000	403000	0
72	20250219	172200	42354094500	403000	403000	403000	403000	0
73	20250219	172100	42354094500	403000	403000	403000	403000	0
74	20250219	172000	42354094500	403000	403000	403000	403000	0
75	20250219	171900	42354094500	403000	403000	403000	403000	0
76	20250219	171800	42354094500	403000	403000	403000	403000	0
77	20250219	171700	42354094500	403000	403000	403000	403000	0
78	20250219	171600	42354094500	403000	403000	403000	403000	0
79	20250219	171500	42354094500	403000	403000	403000	403000	0
80	20250219	171400	42354094500	403000	403000	403000	403000	0
81	20250219	171300	42354094500	403000	403000	403000	403000	0
82	20250219	171200	42354094500	403000	403000	403000	403000	0
83	20250219	171100	42354094500	403000	403000	403000	403000	0
84	20250219	171000	42354094500	403000	403000	403000	403000	0
85	20250219	170900	42354094500	403000	403000	403000	403000	0
86	20250219	170800	42354094500	403000	403000	403000	403000	0
87	20250219	170700	42354094500	403000	403000	403000	403000	0
88	20250219	170600	42354094500	403000	403000	403000	403000	0
89	20250219	170500	42354094500	403000	403000	403000	403000	0
90	20250219	170400	42354094500	403000	403000	403000	403000	0
91	20250219	170300	42354094500	403000	403000	403000	403000	0
92	20250219	170200	42354094500	403000	403000	403000	403000	11029
93	20250219	170100	42354094500	403000	403000	403000	403000	0
94	20250219	170000	42354094500	403000	403000	403000	403000	0
95	20250219	165900	42354094500	403000	403000	403000	403000	0
96	20250219	165800	42354094500	403000	403000	403000	403000	0
97	20250219	165700	42354094500	403000	403000	403000	403000	0
98	20250219	165600	42354094500	403000	403000	403000	403000	0
99	20250219	165500	42354094500	403000	403000	403000	403000	0
100	20250219	165400	42354094500	403000	403000	403000	403000	0
101	20250219	165300	42354094500	403000	403000	403000	403000	0
102	20250219	165200	42354094500	403000	403000	403000	403000	0
103	20250219	165100	42354094500	403000	403000	403000	403000	0
104	20250219	165000	42354094500	403000	403000	403000	403000	0
105	20250219	164900	42354094500	403000	403000	403000	403000	0
106	20250219	164800	42354094500	403000	403000	403000	403000	0
107	20250219	164700	42354094500	403000	403000	403000	403000	0
108	20250219	164600	42354094500	403000	403000	403000	403000	0
109	20250219	164500	42354094500	403000	403000	403000	403000	0
110	20250219	164400	42354094500	403000	403000	403000	403000	0
111	20250219	164300	42354094500	403000	403000	403000	403000	0
112	20250219	164200	42354094500	403000	403000	403000	403000	0
113	20250219	164100	42354094500	403000	403000	403000	403000	0
114	20250219	164000	42354094500	403000	403000	403000	403000	0
115	20250219	163900	42354094500	403000	403000	403000	403000	0
116	20250219	163800	42354094500	403000	403000	403000	403000	0
117	20250219	163700	42354094500	403000	403000	403000	403000	0
118	20250219	163600	42354094500	403000	403000	403000	403000	0
119	20250219	163500	42354094500	403000	403000	403000	403000	0
120	20250219	163400	42354094500	403000	403000	403000	403000	0
121	20250219	163300	42354094500	403000	403000	403000	403000	0
122	20250219	163200	42354094500	403000	403000	403000	403000	11029
123	20250219	163100	42354094500	403000	403000	403000	403000	0
124	20250219	163000	42354094500	403000	403000	403000	403000	0
125	20250219	162900	42354094500	403000	403000	403000	403000	0
126	20250219	162800	42354094500	403000	403000	403000	403000	0
127	20250219	162700	42354094500	403000	403000	403000	403000	0
128	20250219	162600	42354094500	403000	403000	403000	403000	0
129	20250219	162500	42354094500	403000	403000	403000	403000	0
130	20250219	162400	42354094500	403000	403000	403000	403000	0
131	20250219	162300	42354094500	403000	403000	403000	403000	0
132	20250219	162200	42354094500	403000	403000	403000	403000	0
133	20250219	162100	42354094500	403000	403000	403000	403000	0
134	20250219	162000	42354094500	403000	403000	403000	403000	0
135	20250219	161900	42354094500	403000	403000	403000	403000	0
136	20250219	161800	42354094500	403000	403000	403000	403000	0
137	20250219	161700	42354094500	403000	403000	403000	403000	0
138	20250219	161600	42354094500	403000	403000	403000	403000	0
139	20250219	161500	42354094500	403000	403000	403000	403000	0
140	20250219	161400	42354094500	403000	403000	403000	403000	0
141	20250219	161300	42354094500	403000	403000	403000	403000	0
142	20250219	161200	42354094500	403000	403000	403000	403000	0
143	20250219	161100	42354094500	403000	403000	403000	403000	0
144	20250219	161000	42354094500	403000	403000	403000	403000	0
145	20250219	160900	42354094500	403000	403000	403000	403000	0
146	20250219	160800	42354094500	403000	403000	403000	403000	0
147	20250219	160700	42354094500	403000	403000	403000	403000	0
148	20250219	160600	42354094500	403000	403000	403000	403000	0
149	20250219	160500	42354094500	403000	403000	403000	403000	0
150	20250219	160400	42354094500	403000	403000	403000	403000	0
151	20250219	160300	42354094500	403000	403000	403000	403000	0
152	20250219	160200	42354094500	403000	403000	403000	403000	11029
153	20250219	160100	42354094500	403000	403000	403000	403000	0
154	20250219	160000	42354094500	403000	403000	403000	403000	0
155	20250219	155900	42354094500	403000	403000	403000	403000	0
156	20250219	155800	42354094500	403000	403000	403000	403000	0
157	20250219	155700	42354094500	403000	403000	403000	403000	0
158	20250219	155600	42354094500	403000	403000	403000	403000	0
159	20250219	155500	42354094500	403000	403000	403000	403000	0
160	20250219	155400	42354094500	403000	403000	403000	403000	0
161	20250219	155300	42354094500	403000	403000	403000	403000	0
162	20250219	155200	42354094500	403000	403000	403000	403000	0
163	20250219	155100	42354094500	403000	403000	403000	403000	0
164	20250219	155000	42354094500	403000	403000	403000	403000	0
165	20250219	154900	42354094500	403000	403000	403000	403000	0
166	20250219	154800	42354094500	403000	403000	403000	403000	0
167	20250219	154700	42354094500	403000	403000	403000	403000	0
168	20250219	154600	42354094500	403000	403000	403000	403000	0
169	20250219	154500	42354094500	403000	403000	403000	403000	0
170	20250219	154400	42354094500	403000	403000	403000	403000	0
171	20250219	154300	42354094500	403000	403000	403000	403000	0
172	20250219	154200	42354094500	403000	403000	403000	403000	0
173	20250219	154100	42354094500	403000	403000	403000	403000	0
174	20250219	154000	42354094500	403000	403000	403000	403000	0
175	20250219	153900	42354094500	403000	403000	403000	403000	0
176	20250219	153800	42354094500	403000	403000	403000	403000	0
177	20250219	153700	42354094500	403000	403000	403000	403000	0
178	20250219	153600	42354094500	403000	403000	403000	403000	0
179	20250219	153500	42354094500	403000	403000	403000	403000	0
180	20250219	153400	42354094500	403000	403000	403000	403000	0
181	20250219	153300	42354094500	403000	403000	403000	403000	0
182	20250219	153200	42354094500	403000	403000	403000	403000	11029
183	20250219	153100	42354094500	403000	403000	403000	403000	0
184	20250219	153000	42354094500	403000	403000	403000	403000	11029
185	20250219	152900	37909407500	403500	403500	403500	403500	0
186	20250219	152800	37909407500	403500	403500	403500	403500	0
187	20250219	152700	37909407500	403500	403500	403500	403500	0
188	20250219	152600	37909407500	403500	403500	403500	403500	0
189	20250219	152500	37909407500	403500	403500	403500	403500	0
190	20250219	152400	37909407500	403500	403500	403500	403500	0
191	20250219	152300	37909407500	403500	403500	403500	403500	0
192	20250219	152200	37909407500	403500	403500	403500	403500	0
193	20250219	152100	37909407500	403500	403500	403500	403500	0
194	20250219	152000	37909407500	403500	403500	403500	403500	0
195	20250219	151900	37909407500	403500	404000	405000	403500	600
196	20250219	151800	37666605000	404000	403500	404500	403500	67
197	20250219	151700	37639527500	404000	403500	404000	403500	121
198	20250219	151600	37590660000	403500	404000	404000	403500	99
199	20250219	151500	37550694500	404000	403500	404000	403500	53
200	20250219	151400	37529303500	403500	403500	404000	403500	118
201	20250219	151300	37481653500	403500	403500	404000	403500	79
202	20250219	151200	37449758000	404000	404000	404500	403500	254
203	20250219	151100	37347143000	404000	403500	404500	403500	304
204	20250219	151000	37224306000	403500	402500	404000	402500	784
205	20250219	150900	36908010500	402500	402500	403000	402500	290
206	20250219	150800	36791272500	403000	403000	403500	403000	383
207	20250219	150700	36636920000	403000	403000	403500	403000	288
208	20250219	150600	36520855500	403000	403500	404000	403000	185
209	20250219	150500	36446234000	403500	404000	404000	403500	241
210	20250219	150400	36348965500	403500	403500	404000	403500	139
211	20250219	150300	36292872500	403500	403500	404000	403500	161
212	20250219	150200	36227895000	403500	403000	404000	403000	525
213	20250219	150100	36016110000	403000	403000	403500	403000	233
214	20250219	150000	35922183000	403000	403000	403500	403000	282
215	20250219	145900	35808529000	403000	403500	404000	403000	469
216	20250219	145800	35619316000	403500	404000	404500	403500	251
217	20250219	145700	35517934000	404000	405000	405500	404000	814
218	20250219	145600	35188571000	405000	405000	405500	405000	238
219	20250219	145500	35092178500	405000	405000	405500	405000	255
220	20250219	145400	34988901500	405000	405500	405500	405000	208
221	20250219	145300	34904636500	405000	405000	405500	405000	199
222	20250219	145200	34824005500	405000	405000	405500	405000	199
223	20250219	145100	34743408000	405000	405000	405500	405000	151
224	20250219	145000	34682252000	405500	405000	405500	405000	149
225	20250219	144900	34621891500	405000	405000	405500	405000	171
226	20250219	144800	34552631500	405000	405500	405500	405000	131
227	20250219	144700	34499569000	405500	405000	405500	405000	176
228	20250219	144600	34428286500	405000	405000	405500	405000	174
229	20250219	144500	34357790500	405000	405000	405500	405000	121
230	20250219	144400	34308780500	405000	405000	405500	405000	124
231	20250219	144300	34258558000	405000	406000	406000	405000	190
232	20250219	144200	34181569000	405500	405000	405500	405000	188
233	20250219	144100	34105359500	405000	405500	405500	405000	203
234	20250219	144000	34023054000	406000	405000	406000	405000	118
235	20250219	143900	33975228500	405000	405000	405500	405000	115
236	20250219	143800	33928644500	405500	405500	406000	405000	158
237	20250219	143700	33864580500	405500	405500	406000	405500	145
238	20250219	143600	33805771000	405500	406000	406000	405500	140
239	20250219	143500	33748995000	405500	405500	406000	405500	162
240	20250219	143400	33683298000	405500	405000	405500	405000	166
241	20250219	143300	33616039500	405000	405500	406000	405000	72
242	20250219	143200	33586855000	405500	405500	406000	405500	138
243	20250219	143100	33530886000	405000	405500	406000	405000	127
244	20250219	143000	33479389500	405000	405500	406000	405000	213
245	20250219	142900	33393030000	405500	405000	406000	405000	95
246	20250219	142800	33354538000	405000	405500	405500	405000	110
247	20250219	142700	33309971500	405500	405000	406000	405000	188
248	20250219	142600	33233759500	405000	405000	405500	405000	117
249	20250219	142500	33186363500	405500	405000	405500	405000	96
250	20250219	142400	33147476500	405500	406000	406000	405000	136
251	20250219	142300	33092379500	405500	405500	406000	405000	149
252	20250219	142200	33031943500	406000	405500	406000	405500	189
253	20250219	142100	32955293500	405500	405500	406000	405500	127
254	20250219	142000	32903791000	405500	405500	406000	405000	120
255	20250219	141900	32855135500	405000	405500	405500	405000	769
256	20250219	141800	32543335500	405500	405500	406000	405500	100
257	20250219	141700	32502784500	405500	405500	406000	405500	129
258	20250219	141600	32450460000	405500	405500	406000	405500	113
259	20250219	141500	32404635000	405500	405500	406000	405500	135
260	20250219	141400	32349876500	405500	405500	406000	405500	83
261	20250219	141300	32316217500	405500	405500	406000	405500	106
262	20250219	141200	32273229000	405500	405500	406000	405500	169
263	20250219	141100	32204697000	405500	406500	406500	405500	775
264	20250219	141000	31890147000	406500	407000	407000	406500	117
265	20250219	140900	31842580500	406500	406500	407000	406500	126
266	20250219	140800	31791358000	406500	407000	407000	406500	181
267	20250219	140700	31717740500	406500	407000	407500	406500	275
268	20250219	140600	31605830500	407000	407500	408000	407000	160
269	20250219	140500	31540670500	407500	405500	408000	405500	2769
270	20250219	140400	30415079000	405500	405500	406000	405500	138
271	20250219	140300	30359086500	406000	405000	406000	405000	1067
272	20250219	140200	29926340000	405500	405000	405500	405000	125
273	20250219	140100	29875693500	405000	405000	405500	405000	139
274	20250219	140000	29819380000	405500	405500	405500	405000	141
275	20250219	135900	29762246000	405000	405000	405500	405000	171
276	20250219	135800	29692980500	405000	405500	405500	405000	94
277	20250219	135700	29654902500	405500	405000	405500	405000	102
278	20250219	135600	29613585500	405000	405000	405500	405000	167
279	20250219	135500	29545920000	405000	405000	405500	405000	294
280	20250219	135400	29426842500	405000	405000	405500	405000	128
281	20250219	135300	29374994500	405000	405000	405500	405000	119
282	20250219	135200	29326769000	405000	405500	406000	405000	629
283	20250219	135100	29071794000	405500	405500	406000	405000	1019
284	20250219	135000	28658443000	405000	405500	406000	405000	375
285	20250219	134900	28506397500	405500	405500	406000	405500	188
286	20250219	134800	28430154500	405500	406000	406000	405500	378
287	20250219	134700	28276860500	405500	405500	406000	405500	104
288	20250219	134600	28234683500	405500	406000	406000	405500	152
289	20250219	134500	28173042000	405500	406000	406000	405500	131
290	20250219	134400	28119887000	406000	406000	406000	405500	166
291	20250219	134300	28052556500	405500	406000	406000	405500	143
292	20250219	134200	27994550000	405500	406000	406000	405500	195
293	20250219	134100	27915447000	405500	406000	406000	405500	141
294	20250219	134000	27858249000	406000	405500	406000	405500	109
295	20250219	133900	27814038500	405500	405000	406000	405000	232
296	20250219	133800	27719971500	405500	406000	406000	405000	296
297	20250219	133700	27600017500	405000	406500	407000	405000	804
298	20250219	133600	27273595000	406500	407000	407000	406500	103
299	20250219	133500	27231702000	406500	406500	407000	406500	86
300	20250219	133400	27196740000	407000	407500	407500	406500	682
301	20250219	133300	26918988500	408000	408000	408000	407500	143
302	20250219	133200	26860691000	407500	406500	408000	406500	365
303	20250219	133100	26712074500	406500	408000	408000	406000	1247
304	20250219	133000	26204470000	407500	408000	408000	407500	127
305	20250219	132900	26152715000	407500	408000	408000	407500	128
306	20250219	132800	26100523500	407500	407500	408000	407500	87
307	20250219	132700	26065065500	407500	408000	408000	407500	196
308	20250219	132600	25985191500	408000	408000	409000	407500	358
309	20250219	132500	25839056500	408000	408000	408500	408000	272
310	20250219	132400	25727959000	408500	408000	408500	407500	1206
311	20250219	132300	25235844000	408000	408000	408000	407500	252
312	20250219	132200	25133107500	407500	407000	408000	406500	1436
313	20250219	132100	24548336000	406500	406500	407000	406500	488
314	20250219	132000	24349953500	407000	407000	407000	406500	95
315	20250219	131900	24311318000	407000	406500	407000	406500	58
316	20250219	131800	24287726500	406500	406500	407000	406500	169
317	20250219	131700	24219002000	406500	406500	407000	406500	105
318	20250219	131600	24176295500	406500	406500	407000	406500	43
319	20250219	131500	24158813500	406500	407000	407000	406500	177
320	20250219	131400	24086847000	406500	407000	407000	406500	150
321	20250219	131300	24025819500	406500	407000	407000	406500	97
322	20250219	131200	23986377000	406500	407500	407500	406500	792
323	20250219	131100	23664090500	407000	407000	407500	407000	101
324	20250219	131000	23622975500	407000	407500	407500	407000	91
325	20250219	130900	23585915000	407000	407000	407500	407000	69
326	20250219	130800	23557823500	407000	407000	407500	407000	60
327	20250219	130700	23533396500	407000	407000	407500	407000	83
328	20250219	130600	23499600000	407000	407000	407500	407000	270
329	20250219	130500	23389599000	407500	408000	408500	407000	1377
330	20250219	130400	22828170500	408000	408500	408500	408000	54
331	20250219	130300	22806133000	408000	408000	408500	408000	63
332	20250219	130200	22780425000	408000	408000	408500	408000	54
333	20250219	130100	22758381500	408000	408500	408500	408000	47
334	20250219	130000	22739198000	408500	408000	408500	408000	92
335	20250219	125900	22701654500	408000	408500	408500	408000	81
336	20250219	125800	22668578500	408500	408000	408500	408000	107
337	20250219	125700	22624920000	408000	408000	408500	408000	33
338	20250219	125600	22611454500	408000	408500	408500	408000	37
339	20250219	125500	22596352500	408000	408500	408500	408000	49
340	20250219	125400	22576348500	408000	408000	408500	408000	70
341	20250219	125300	22547783000	408000	408000	408500	408000	11
342	20250219	125200	22543293000	408000	408000	408500	408000	84
343	20250219	125100	22509019500	408500	408000	408500	408000	69
344	20250219	125000	22480841500	408500	408500	408500	408000	34
345	20250219	124900	22466966500	408000	408000	408500	408000	202
346	20250219	124800	22384546500	408500	409000	409000	408000	679
347	20250219	124700	22107228000	409000	408500	409000	408500	67
348	20250219	124600	22079830000	408500	408500	409000	408500	25
349	20250219	124500	22069612500	409000	409000	409000	408500	44
350	20250219	124400	22051624500	408500	409000	409000	408500	33
351	20250219	124300	22038138500	408500	408500	409000	408500	73
352	20250219	124200	22008291500	409000	410000	410000	408500	622
353	20250219	124100	21753753500	409500	410000	410000	409500	81
354	20250219	124000	21720569500	409500	409000	410500	409000	2123
355	20250219	123900	20851118000	409000	409000	409000	408500	108
356	20250219	123800	20806959500	409000	409000	409000	408500	63
357	20250219	123700	20781203500	409000	409000	409000	408500	69
358	20250219	123600	20752989000	409000	409000	409000	408500	123
359	20250219	123500	20702691500	409000	409000	409000	408500	118
360	20250219	123400	20654443500	408500	408500	409000	408500	42
361	20250219	123300	20637279000	408500	408500	409000	408500	26
362	20250219	123200	20626657000	408500	409000	409000	408500	77
363	20250219	123100	20595183000	408500	409000	409000	408500	33
364	20250219	123000	20581690000	409000	408500	409000	408500	18
365	20250219	122900	20574336000	409000	409000	409000	408500	32
366	20250219	122800	20561257500	409000	409000	409000	408500	101
367	20250219	122700	20519950000	409000	409000	409500	408500	1026
368	20250219	122600	20100306500	409500	409500	409500	409000	53
369	20250219	122500	20078610000	409000	409000	409500	409000	28
370	20250219	122400	20067149500	409500	409500	409500	409000	121
371	20250219	122300	20017605000	409500	409500	409500	409000	55
372	20250219	122200	19995092500	409000	409500	409500	409000	155
373	20250219	122100	19931635500	409500	409500	409500	409000	91
374	20250219	122000	19894379000	409000	409500	409500	409000	74
375	20250219	121900	19864092500	409000	409000	409500	409000	33
376	20250219	121800	19850594000	409000	409500	409500	409000	25
377	20250219	121700	19840367000	409000	409500	409500	409000	172
378	20250219	121600	19769991000	409000	409000	409500	409000	48
379	20250219	121500	19750342500	409000	409500	409500	409000	17
380	20250219	121400	19743384500	409500	409000	409500	409000	29
381	20250219	121300	19731517000	409000	409500	409500	409000	78
382	20250219	121200	19699584500	409500	409000	409500	409000	30
383	20250219	121100	19687302000	409000	409500	409500	409000	28
384	20250219	121000	19675843000	409000	409500	409500	409000	36
385	20250219	120900	19661109000	409500	409000	409500	409000	58
386	20250219	120800	19637366500	409000	409000	409500	409000	85
387	20250219	120700	19602594500	409000	409000	409500	409000	100
388	20250219	120600	19561658000	409500	409000	409500	409000	49
389	20250219	120500	19541607500	409500	409000	409500	409000	121
390	20250219	120400	19492084000	409500	409000	410000	409000	141
391	20250219	120300	19434347500	410000	408000	410000	408000	2103
392	20250219	120200	18574089000	408000	408500	408500	408000	67
393	20250219	120100	18546731500	408500	408000	408500	408000	61
394	20250219	120000	18521826500	408000	408000	408500	408000	251
395	20250219	115900	18419342500	408500	408000	408500	408000	211
396	20250219	115800	18333166000	408000	408500	408500	408000	88
397	20250219	115700	18297239000	408500	408000	408500	408000	33
398	20250219	115600	18283771000	408000	408000	408500	408000	22
399	20250219	115500	18274791500	408000	408500	408500	408000	78
400	20250219	115400	18242964500	408000	408500	408500	408000	70
401	20250219	115300	18214383500	408500	408000	408500	408000	60
402	20250219	115200	18189898000	408000	408500	409000	408000	429
403	20250219	115100	18014752000	408500	408500	409000	408500	27
404	20250219	115000	18003720000	408500	409500	409500	408500	212
405	20250219	114900	17917016000	409000	409000	409500	409000	37
406	20250219	114800	17901880000	409000	408000	410000	408000	1062
407	20250219	114700	17467357500	408500	408500	408500	408000	708
408	20250219	114600	17178257500	408500	408500	409000	408500	59
409	20250219	114500	17154137500	408500	409000	409000	408500	94
410	20250219	114400	17115726000	409000	409500	409500	408500	230
411	20250219	114300	17021674500	409000	409500	410000	409000	223
412	20250219	114200	16930371000	409500	409000	409500	408500	141
413	20250219	114100	16872689500	408500	408500	409000	408000	453
414	20250219	114000	16687628000	408500	408500	408500	408000	54
415	20250219	113900	16665574000	408000	408000	408500	408000	53
416	20250219	113800	16643935500	408000	408000	408500	408000	473
417	20250219	113700	16450726500	408500	408000	408500	408000	211
418	20250219	113600	16364540500	408000	408500	408500	408000	103
419	20250219	113500	16322507000	408500	408500	408500	408000	121
420	20250219	113400	16273089500	408500	408000	408500	408000	62
421	20250219	113300	16247775000	408000	408000	408500	408000	28
422	20250219	113200	16236350000	408000	408500	408500	408000	39
423	20250219	113100	16220425500	408500	408500	408500	408000	69
424	20250219	113000	16192252000	408500	408000	408500	408000	89
425	20250219	112900	16155909000	408000	408000	408500	408000	46
426	20250219	112800	16137137000	408500	408000	408500	408000	38
427	20250219	112700	16121632000	408500	408500	408500	408000	79
428	20250219	112600	16089367500	408000	408000	408500	408000	45
429	20250219	112500	16071002000	408000	408500	408500	408000	37
430	20250219	112400	16055899000	408000	408000	408500	408000	30
431	20250219	112300	16043656000	408500	408500	409000	408000	379
432	20250219	112200	15888807500	408500	409000	410500	407500	5298
433	20250219	112100	13724333000	409000	409000	409500	409000	118
434	20250219	112000	13676052000	409500	408500	409500	408500	335
435	20250219	111900	13539032000	408500	408500	409000	408500	69
436	20250219	111800	13510818500	408500	408500	409000	408500	19
437	20250219	111700	13503055500	408500	408500	409000	408500	25
438	20250219	111600	13492838500	409000	409000	409000	408500	71
439	20250219	111500	13463805500	408500	410000	410000	408500	537
440	20250219	111400	13244129000	409500	409500	410000	409500	42
441	20250219	111300	13226919000	409500	409500	410000	409500	42
442	20250219	111200	13209715500	409500	410000	410000	409500	196
443	20250219	111100	13129420000	410000	409500	410000	409000	134
444	20250219	111000	13074545500	409000	410000	410000	409000	300
445	20250219	110900	12951699000	409500	410000	410000	409500	137
446	20250219	110800	12895579500	410000	409500	410000	409000	81
447	20250219	110700	12862407000	409000	409000	409500	409000	206
448	20250219	110600	12778063500	409000	409000	409500	409000	40
449	20250219	110500	12761691500	409000	409000	409500	409000	62
450	20250219	110400	12736321000	409500	409000	409500	408500	157
451	20250219	110300	12672113500	408500	411000	411000	408500	821
452	20250219	110200	12335782000	411000	410000	411000	410000	267
453	20250219	110100	12226179000	410000	411500	412000	410000	935
454	20250219	110000	11842002000	412000	412000	412000	411500	36
455	20250219	105900	11827176500	411500	411500	412000	411500	115
456	20250219	105800	11779806000	411500	411000	412000	411000	232
457	20250219	105700	11684326500	411000	411500	412000	411000	187
458	20250219	105600	11607372000	411000	411000	411500	411000	220
459	20250219	105500	11516846500	411500	411500	411500	411000	218
460	20250219	105400	11427146000	411500	411500	411500	411000	114
461	20250219	105300	11380246500	411500	411000	411500	411000	84
462	20250219	105200	11345702500	411000	411500	411500	411000	86
463	20250219	105100	11310320000	411500	411500	411500	411000	50
464	20250219	105000	11289749000	411500	411500	411500	411000	248
465	20250219	104900	11187715500	411500	411000	411500	411000	376
466	20250219	104800	11033054500	410500	411000	411500	410500	264
467	20250219	104700	10924572000	411000	411500	411500	411000	336
468	20250219	104600	10786382500	411000	410500	411500	410000	378
469	20250219	104500	10630980500	410500	409500	410500	409500	371
470	20250219	104400	10478790000	410000	409500	410000	409500	23
471	20250219	104300	10469367500	410000	410000	410000	409500	52
472	20250219	104200	10448052000	410000	410000	410500	409500	447
473	20250219	104100	10264747000	410000	410000	410500	410000	89
474	20250219	104000	10228241000	410000	410000	410500	410000	524
475	20250219	103900	10013218000	410500	409000	410500	409000	1874
476	20250219	103800	9244875000	409000	409500	409500	409000	72
477	20250219	103700	9215426000	409000	408000	409500	408000	1077
478	20250219	103600	8775134000	408000	408500	408500	408000	21
479	20250219	103500	8766563000	408500	408000	408500	408000	31
480	20250219	103400	8753910500	408000	408500	408500	408000	63
481	20250219	103300	8728186000	408500	408000	408500	408000	46
482	20250219	103200	8709415500	408000	408000	408500	408000	48
483	20250219	103100	8689820500	408500	408500	408500	408000	123
484	20250219	103000	8639621500	408000	408000	408500	408000	170
485	20250219	102900	8570229500	408000	407500	408000	407500	646
486	20250219	102800	8306800500	407000	407000	407500	407000	52
487	20250219	102700	8285625000	407000	407000	407500	407000	52
488	20250219	102600	8264455500	407000	407500	407500	407000	381
489	20250219	102500	8109204500	407500	407500	408000	407500	61
490	20250219	102400	8084344500	407500	407500	408000	407500	16
491	20250219	102300	8077824000	407500	407500	408000	407500	117
492	20250219	102200	8030107500	408000	408000	408500	407500	128
493	20250219	102100	7977883500	408000	408000	408500	408000	157
494	20250219	102000	7913824000	408000	408000	408500	408000	39
495	20250219	101900	7897910500	408500	408000	408500	408000	18
496	20250219	101800	7890564500	408000	407500	408500	407500	232
497	20250219	101700	7795893500	407500	407500	408000	407500	38
498	20250219	101600	7780401000	408000	407500	408000	407500	69
499	20250219	101500	7752253000	407500	408000	408500	407500	370
500	20250219	101400	7601296000	408500	408500	408500	408000	241
501	20250219	101300	7502855000	409000	409000	409500	408500	71
502	20250219	101200	7473814500	409500	409500	409500	409000	20
503	20250219	101100	7465629000	409500	409000	409500	409000	83
504	20250219	101000	7431670000	409000	409500	409500	409000	252
505	20250219	100900	7328519000	409500	409500	409500	409000	27
506	20250219	100800	7317474000	409000	408500	409000	408500	181
507	20250219	100700	7243456500	409000	408500	409000	408500	55
508	20250219	100600	7220970500	408500	408500	409000	408500	128
509	20250219	100500	7168679500	408500	409000	409500	408500	288
510	20250219	100400	7050908000	409000	408000	409000	407500	607
511	20250219	100300	6803015000	407500	407500	407500	407500	386
512	20250219	100200	6645720000	407500	407500	408000	407500	88
513	20250219	100100	6609859000	407500	407500	408000	407500	40
514	20250219	100000	6593558000	407500	408000	408000	407500	36
515	20250219	095900	6578879500	408000	408000	408000	407500	39
516	20250219	095800	6562976500	408000	408000	408500	407500	279
517	20250219	095700	6449124000	408000	407500	408000	407500	54
518	20250219	095600	6427099000	408000	407500	408000	407000	202
519	20250219	095500	6344782000	407500	407500	407500	407000	51
520	20250219	095400	6324010500	407000	407000	407500	407000	109
521	20250219	095300	6279639000	407500	407000	407500	407000	86
522	20250219	095200	6244630500	406500	406500	407000	406500	69
523	20250219	095100	6216553000	406500	407000	407500	406000	349
524	20250219	095000	6074592000	407500	407500	407500	407000	21
525	20250219	094900	6066035000	407500	407500	407500	407500	104
526	20250219	094800	6023655000	407000	407000	407000	406500	126
527	20250219	094700	5972379000	406500	406500	407000	406500	36
528	20250219	094600	5957731500	406500	406500	407000	406500	46
529	20250219	094500	5939024000	406500	406500	407500	406500	189
530	20250219	094400	5862095000	406500	407000	407000	406500	165
531	20250219	094300	5794946000	406500	406000	407000	406000	223
532	20250219	094200	5704313500	405500	405500	406000	405500	29
533	20250219	094100	5692542000	406000	406000	406000	404500	505
534	20250219	094000	5487822500	406000	406500	406500	406000	232
535	20250219	093900	5393525000	406000	406000	406500	406000	42
536	20250219	093800	5376468000	406000	406500	406500	406000	18
537	20250219	093700	5369152500	406500	406000	406500	406000	22
538	20250219	093600	5360214500	406500	406500	406500	406000	57
539	20250219	093500	5337044500	406000	406500	406500	406000	20
540	20250219	093400	5328915000	406000	406500	406500	406000	99
541	20250219	093300	5288720500	406500	406500	406500	406000	114
542	20250219	093200	5242387500	406500	406500	406500	406500	104
543	20250219	093100	5200111500	406500	406000	406500	406000	64
544	20250219	093000	5174101000	406500	406000	406500	406000	78
545	20250219	092900	5142424000	406500	406500	406500	406000	127
546	20250219	092800	5090824000	406500	406500	406500	406000	346
547	20250219	092700	4950243500	406500	407000	407000	406500	146
548	20250219	092600	4890888000	406500	405500	407500	405500	537
549	20250219	092500	4672488500	405000	406000	406000	404500	585
550	20250219	092400	4435363500	406000	406500	406500	406000	84
551	20250219	092300	4401227000	407000	406500	407000	406000	229
552	20250219	092200	4308181000	406000	407500	407500	406000	329
553	20250219	092100	4174287000	408000	407000	408000	407000	86
554	20250219	092000	4139208500	407000	408000	408000	407000	459
555	20250219	091900	3952121500	408000	409500	410000	407500	716
556	20250219	091800	3659457000	409500	410000	410500	409000	1018
557	20250219	091700	3242293500	410000	409000	410000	408500	613
558	20250219	091600	2991395500	409000	407500	409000	407000	415
559	20250219	091500	2822165500	407000	407500	408000	407000	829
560	20250219	091400	2484276000	408000	407000	409000	407000	738
561	20250219	091300	2182984000	407500	406500	407500	406500	347
562	20250219	091200	2041830500	406500	406500	406500	406000	141
563	20250219	091100	1984564000	406500	405500	406500	405000	215
564	20250219	091000	1897278000	405500	404500	405500	404000	333
565	20250219	090900	1762467000	404500	404000	404500	404000	138
566	20250219	090800	1706699500	403500	403000	404500	403000	566
567	20250219	090700	1478198000	403000	403000	403000	402500	60
568	20250219	090600	1454018500	403000	403000	403500	403000	216
569	20250219	090500	1366964500	403000	403000	403000	402500	26
570	20250219	090400	1356492500	402500	403000	403000	402500	53
571	20250219	090300	1335144000	403000	403500	403500	402000	246
572	20250219	090200	1236030000	403500	401500	404000	401500	866
573	20250219	090100	887838500	400500	400000	401500	399500	273
574	20250219	090000	778627000	401000	399500	402000	399000	1944