KissMeData/054540/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194000	854142605	5090	5090	5090	5090	3533
3	20250219	193900	854142605	5090	5090	5090	5090	0
4	20250219	193800	854142605	5090	5090	5090	5090	0
5	20250219	193700	854142605	5090	5090	5090	5090	0
6	20250219	193600	854142605	5090	5090	5090	5090	0
7	20250219	193500	854142605	5090	5090	5090	5090	0
8	20250219	193400	854142605	5090	5090	5090	5090	0
9	20250219	193300	854142605	5090	5090	5090	5090	0
10	20250219	193200	854142605	5090	5090	5090	5090	0
11	20250219	193100	854142605	5090	5090	5090	5090	0
12	20250219	193000	854142605	5090	5090	5090	5090	0
13	20250219	192900	854142605	5090	5090	5090	5090	0
14	20250219	192800	854142605	5090	5090	5090	5090	0
15	20250219	192700	854142605	5090	5090	5090	5090	0
16	20250219	192600	854142605	5090	5090	5090	5090	0
17	20250219	192500	854142605	5090	5090	5090	5090	0
18	20250219	192400	854142605	5090	5090	5090	5090	0
19	20250219	192300	854142605	5090	5090	5090	5090	0
20	20250219	192200	854142605	5090	5090	5090	5090	0
21	20250219	192100	854142605	5090	5090	5090	5090	0
22	20250219	192000	854142605	5090	5090	5090	5090	0
23	20250219	191900	854142605	5090	5090	5090	5090	0
24	20250219	191800	854142605	5090	5090	5090	5090	0
25	20250219	191700	854142605	5090	5090	5090	5090	0
26	20250219	191600	854142605	5090	5090	5090	5090	0
27	20250219	191500	854142605	5090	5090	5090	5090	0
28	20250219	191400	854142605	5090	5090	5090	5090	0
29	20250219	191300	854142605	5090	5090	5090	5090	0
30	20250219	191200	854142605	5090	5090	5090	5090	0
31	20250219	191100	854142605	5090	5090	5090	5090	0
32	20250219	191000	854142605	5090	5090	5090	5090	3533
33	20250219	190900	854142605	5090	5090	5090	5090	0
34	20250219	190800	854142605	5090	5090	5090	5090	0
35	20250219	190700	854142605	5090	5090	5090	5090	0
36	20250219	190600	854142605	5090	5090	5090	5090	0
37	20250219	190500	854142605	5090	5090	5090	5090	0
38	20250219	190400	854142605	5090	5090	5090	5090	0
39	20250219	190300	854142605	5090	5090	5090	5090	0
40	20250219	190200	854142605	5090	5090	5090	5090	0
41	20250219	190100	854142605	5090	5090	5090	5090	0
42	20250219	190000	854142605	5090	5090	5090	5090	0
43	20250219	185900	854142605	5090	5090	5090	5090	0
44	20250219	185800	854142605	5090	5090	5090	5090	0
45	20250219	185700	854142605	5090	5090	5090	5090	0
46	20250219	185600	854142605	5090	5090	5090	5090	0
47	20250219	185500	854142605	5090	5090	5090	5090	0
48	20250219	185400	854142605	5090	5090	5090	5090	0
49	20250219	185300	854142605	5090	5090	5090	5090	0
50	20250219	185200	854142605	5090	5090	5090	5090	0
51	20250219	185100	854142605	5090	5090	5090	5090	0
52	20250219	185000	854142605	5090	5090	5090	5090	0
53	20250219	184900	854142605	5090	5090	5090	5090	0
54	20250219	184800	854142605	5090	5090	5090	5090	0
55	20250219	184700	854142605	5090	5090	5090	5090	0
56	20250219	184600	854142605	5090	5090	5090	5090	0
57	20250219	184500	854142605	5090	5090	5090	5090	0
58	20250219	184400	854142605	5090	5090	5090	5090	0
59	20250219	184300	854142605	5090	5090	5090	5090	0
60	20250219	184200	854142605	5090	5090	5090	5090	0
61	20250219	184100	854142605	5090	5090	5090	5090	0
62	20250219	184000	854142605	5090	5090	5090	5090	3533
63	20250219	183900	854142605	5090	5090	5090	5090	0
64	20250219	183800	854142605	5090	5090	5090	5090	0
65	20250219	183700	854142605	5090	5090	5090	5090	0
66	20250219	183600	854142605	5090	5090	5090	5090	0
67	20250219	183500	854142605	5090	5090	5090	5090	0
68	20250219	183400	854142605	5090	5090	5090	5090	0
69	20250219	183300	854142605	5090	5090	5090	5090	0
70	20250219	183200	854142605	5090	5090	5090	5090	0
71	20250219	183100	854142605	5090	5090	5090	5090	0
72	20250219	183000	854142605	5090	5090	5090	5090	0
73	20250219	182900	854142605	5090	5090	5090	5090	0
74	20250219	182800	854142605	5090	5090	5090	5090	0
75	20250219	182700	854142605	5090	5090	5090	5090	0
76	20250219	182600	854142605	5090	5090	5090	5090	0
77	20250219	182500	854142605	5090	5090	5090	5090	0
78	20250219	182400	854142605	5090	5090	5090	5090	0
79	20250219	182300	854142605	5090	5090	5090	5090	0
80	20250219	182200	854142605	5090	5090	5090	5090	0
81	20250219	182100	854142605	5090	5090	5090	5090	0
82	20250219	182000	854142605	5090	5090	5090	5090	0
83	20250219	181900	854142605	5090	5090	5090	5090	0
84	20250219	181800	854142605	5090	5090	5090	5090	0
85	20250219	181700	854142605	5090	5090	5090	5090	0
86	20250219	181600	854142605	5090	5090	5090	5090	0
87	20250219	181500	854142605	5090	5090	5090	5090	0
88	20250219	181400	854142605	5090	5090	5090	5090	0
89	20250219	181300	854142605	5090	5090	5090	5090	0
90	20250219	181200	854142605	5090	5090	5090	5090	0
91	20250219	181100	854142605	5090	5090	5090	5090	0
92	20250219	181000	854142605	5090	5090	5090	5090	3533
93	20250219	180900	854142605	5090	5090	5090	5090	0
94	20250219	180800	854142605	5090	5090	5090	5090	0
95	20250219	180700	854142605	5090	5090	5090	5090	0
96	20250219	180600	854142605	5090	5090	5090	5090	0
97	20250219	180500	854142605	5090	5090	5090	5090	0
98	20250219	180400	854142605	5090	5090	5090	5090	0
99	20250219	180300	854142605	5090	5090	5090	5090	0
100	20250219	180200	854142605	5090	5090	5090	5090	0
101	20250219	180100	854142605	5090	5090	5090	5090	0
102	20250219	180000	854142605	5090	5090	5090	5090	0
103	20250219	175900	854142605	5090	5090	5090	5090	0
104	20250219	175800	854142605	5090	5090	5090	5090	0
105	20250219	175700	854142605	5090	5090	5090	5090	0
106	20250219	175600	854142605	5090	5090	5090	5090	0
107	20250219	175500	854142605	5090	5090	5090	5090	0
108	20250219	175400	854142605	5090	5090	5090	5090	0
109	20250219	175300	854142605	5090	5090	5090	5090	0
110	20250219	175200	854142605	5090	5090	5090	5090	0
111	20250219	175100	854142605	5090	5090	5090	5090	0
112	20250219	175000	854142605	5090	5090	5090	5090	0
113	20250219	174900	854142605	5090	5090	5090	5090	0
114	20250219	174800	854142605	5090	5090	5090	5090	0
115	20250219	174700	854142605	5090	5090	5090	5090	0
116	20250219	174600	854142605	5090	5090	5090	5090	0
117	20250219	174500	854142605	5090	5090	5090	5090	0
118	20250219	174400	854142605	5090	5090	5090	5090	0
119	20250219	174300	854142605	5090	5090	5090	5090	0
120	20250219	174200	854142605	5090	5090	5090	5090	0
121	20250219	174100	854142605	5090	5090	5090	5090	0
122	20250219	174000	854142605	5090	5090	5090	5090	3533
123	20250219	173900	854142605	5090	5090	5090	5090	0
124	20250219	173800	854142605	5090	5090	5090	5090	0
125	20250219	173700	854142605	5090	5090	5090	5090	0
126	20250219	173600	854142605	5090	5090	5090	5090	0
127	20250219	173500	854142605	5090	5090	5090	5090	0
128	20250219	173400	854142605	5090	5090	5090	5090	0
129	20250219	173300	854142605	5090	5090	5090	5090	0
130	20250219	173200	854142605	5090	5090	5090	5090	0
131	20250219	173100	854142605	5090	5090	5090	5090	0
132	20250219	173000	854142605	5090	5090	5090	5090	0
133	20250219	172900	854142605	5090	5090	5090	5090	0
134	20250219	172800	854142605	5090	5090	5090	5090	0
135	20250219	172700	854142605	5090	5090	5090	5090	0
136	20250219	172600	854142605	5090	5090	5090	5090	0
137	20250219	172500	854142605	5090	5090	5090	5090	0
138	20250219	172400	854142605	5090	5090	5090	5090	0
139	20250219	172300	854142605	5090	5090	5090	5090	0
140	20250219	172200	854142605	5090	5090	5090	5090	0
141	20250219	172100	854142605	5090	5090	5090	5090	0
142	20250219	172000	854142605	5090	5090	5090	5090	0
143	20250219	171900	854142605	5090	5090	5090	5090	0
144	20250219	171800	854142605	5090	5090	5090	5090	0
145	20250219	171700	854142605	5090	5090	5090	5090	0
146	20250219	171600	854142605	5090	5090	5090	5090	0
147	20250219	171500	854142605	5090	5090	5090	5090	0
148	20250219	171400	854142605	5090	5090	5090	5090	0
149	20250219	171300	854142605	5090	5090	5090	5090	0
150	20250219	171200	854142605	5090	5090	5090	5090	0
151	20250219	171100	854142605	5090	5090	5090	5090	0
152	20250219	171000	854142605	5090	5090	5090	5090	3533
153	20250219	170900	854142605	5090	5090	5090	5090	0
154	20250219	170800	854142605	5090	5090	5090	5090	0
155	20250219	170700	854142605	5090	5090	5090	5090	0
156	20250219	170600	854142605	5090	5090	5090	5090	0
157	20250219	170500	854142605	5090	5090	5090	5090	0
158	20250219	170400	854142605	5090	5090	5090	5090	0
159	20250219	170300	854142605	5090	5090	5090	5090	0
160	20250219	170200	854142605	5090	5090	5090	5090	0
161	20250219	170100	854142605	5090	5090	5090	5090	0
162	20250219	170000	854142605	5090	5090	5090	5090	0
163	20250219	165900	854142605	5090	5090	5090	5090	0
164	20250219	165800	854142605	5090	5090	5090	5090	0
165	20250219	165700	854142605	5090	5090	5090	5090	0
166	20250219	165600	854142605	5090	5090	5090	5090	0
167	20250219	165500	854142605	5090	5090	5090	5090	0
168	20250219	165400	854142605	5090	5090	5090	5090	0
169	20250219	165300	854142605	5090	5090	5090	5090	0
170	20250219	165200	854142605	5090	5090	5090	5090	0
171	20250219	165100	854142605	5090	5090	5090	5090	0
172	20250219	165000	854142605	5090	5090	5090	5090	0
173	20250219	164900	854142605	5090	5090	5090	5090	0
174	20250219	164800	854142605	5090	5090	5090	5090	0
175	20250219	164700	854142605	5090	5090	5090	5090	0
176	20250219	164600	854142605	5090	5090	5090	5090	0
177	20250219	164500	854142605	5090	5090	5090	5090	0
178	20250219	164400	854142605	5090	5090	5090	5090	0
179	20250219	164300	854142605	5090	5090	5090	5090	0
180	20250219	164200	854142605	5090	5090	5090	5090	0
181	20250219	164100	854142605	5090	5090	5090	5090	0
182	20250219	164000	854142605	5090	5090	5090	5090	3533
183	20250219	163900	854142605	5090	5090	5090	5090	0
184	20250219	163800	854142605	5090	5090	5090	5090	0
185	20250219	163700	854142605	5090	5090	5090	5090	0
186	20250219	163600	854142605	5090	5090	5090	5090	0
187	20250219	163500	854142605	5090	5090	5090	5090	0
188	20250219	163400	854142605	5090	5090	5090	5090	0
189	20250219	163300	854142605	5090	5090	5090	5090	0
190	20250219	163200	854142605	5090	5090	5090	5090	0
191	20250219	163100	854142605	5090	5090	5090	5090	0
192	20250219	163000	854142605	5090	5090	5090	5090	0
193	20250219	162900	854142605	5090	5090	5090	5090	0
194	20250219	162800	854142605	5090	5090	5090	5090	0
195	20250219	162700	854142605	5090	5090	5090	5090	0
196	20250219	162600	854142605	5090	5090	5090	5090	0
197	20250219	162500	854142605	5090	5090	5090	5090	0
198	20250219	162400	854142605	5090	5090	5090	5090	0
199	20250219	162300	854142605	5090	5090	5090	5090	0
200	20250219	162200	854142605	5090	5090	5090	5090	0
201	20250219	162100	854142605	5090	5090	5090	5090	0
202	20250219	162000	854142605	5090	5090	5090	5090	0
203	20250219	161900	854142605	5090	5090	5090	5090	0
204	20250219	161800	854142605	5090	5090	5090	5090	0
205	20250219	161700	854142605	5090	5090	5090	5090	0
206	20250219	161600	854142605	5090	5090	5090	5090	0
207	20250219	161500	854142605	5090	5090	5090	5090	0
208	20250219	161400	854142605	5090	5090	5090	5090	0
209	20250219	161300	854142605	5090	5090	5090	5090	0
210	20250219	161200	854142605	5090	5090	5090	5090	0
211	20250219	161100	854142605	5090	5090	5090	5090	0
212	20250219	161000	854142605	5090	5090	5090	5090	3533
213	20250219	160900	854142605	5090	5090	5090	5090	0
214	20250219	160800	854142605	5090	5090	5090	5090	0
215	20250219	160700	854142605	5090	5090	5090	5090	0
216	20250219	160600	854142605	5090	5090	5090	5090	0
217	20250219	160500	854142605	5090	5090	5090	5090	0
218	20250219	160400	854142605	5090	5090	5090	5090	0
219	20250219	160300	854142605	5090	5090	5090	5090	0
220	20250219	160200	854142605	5090	5090	5090	5090	0
221	20250219	160100	854142605	5090	5090	5090	5090	0
222	20250219	160000	854142605	5090	5090	5090	5090	0
223	20250219	155900	854142605	5090	5090	5090	5090	0
224	20250219	155800	854142605	5090	5090	5090	5090	0
225	20250219	155700	854142605	5090	5090	5090	5090	0
226	20250219	155600	854142605	5090	5090	5090	5090	0
227	20250219	155500	854142605	5090	5090	5090	5090	0
228	20250219	155400	854142605	5090	5090	5090	5090	0
229	20250219	155300	854142605	5090	5090	5090	5090	0
230	20250219	155200	854142605	5090	5090	5090	5090	0
231	20250219	155100	854142605	5090	5090	5090	5090	0
232	20250219	155000	854142605	5090	5090	5090	5090	0
233	20250219	154900	854142605	5090	5090	5090	5090	0
234	20250219	154800	854142605	5090	5090	5090	5090	0
235	20250219	154700	854142605	5090	5090	5090	5090	0
236	20250219	154600	854142605	5090	5090	5090	5090	0
237	20250219	154500	854142605	5090	5090	5090	5090	0
238	20250219	154400	854142605	5090	5090	5090	5090	0
239	20250219	154300	854142605	5090	5090	5090	5090	0
240	20250219	154200	854142605	5090	5090	5090	5090	0
241	20250219	154100	854142605	5090	5090	5090	5090	0
242	20250219	154000	854142605	5090	5090	5090	5090	3533
243	20250219	153900	854142605	5090	5090	5090	5090	0
244	20250219	153800	854142605	5090	5090	5090	5090	0
245	20250219	153700	854142605	5090	5090	5090	5090	0
246	20250219	153600	854142605	5090	5090	5090	5090	0
247	20250219	153500	854142605	5090	5090	5090	5090	0
248	20250219	153400	854142605	5090	5090	5090	5090	0
249	20250219	153300	854142605	5090	5090	5090	5090	0
250	20250219	153200	854142605	5090	5090	5090	5090	0
251	20250219	153100	854142605	5090	5090	5090	5090	0
252	20250219	153000	854142605	5090	5090	5090	5090	3533
253	20250219	152900	836159635	5090	5090	5090	5090	0
254	20250219	152800	836159635	5090	5090	5090	5090	0
255	20250219	152700	836159635	5090	5090	5090	5090	0
256	20250219	152600	836159635	5090	5090	5090	5090	0
257	20250219	152500	836159635	5090	5090	5090	5090	0
258	20250219	152400	836159635	5090	5090	5090	5090	0
259	20250219	152300	836159635	5090	5090	5090	5090	0
260	20250219	152200	836159635	5090	5090	5090	5090	0
261	20250219	152100	836159635	5090	5090	5090	5090	0
262	20250219	152000	836159635	5090	5090	5090	5090	0
263	20250219	151900	836159635	5090	5100	5100	5090	535
264	20250219	151800	833431225	5100	5090	5100	5090	174
265	20250219	151700	832544925	5080	5090	5090	5080	197
266	20250219	151600	831542745	5090	5100	5100	5090	182
267	20250219	151500	830616045	5100	5100	5100	5100	76
268	20250219	151400	830228445	5100	5100	5100	5100	68
269	20250219	151300	829881645	5090	5090	5090	5090	41
270	20250219	151200	829672955	5090	5080	5090	5080	23
271	20250219	151100	829555895	5080	5080	5080	5080	1
272	20250219	151000	829550815	5080	5080	5080	5080	274
273	20250219	150900	828158895	5080	5080	5080	5080	100
274	20250219	150800	827650895	5080	5090	5090	5080	785
275	20250219	150700	823655735	5090	5100	5100	5090	64
276	20250219	150600	823329965	5100	5100	5100	5100	90
277	20250219	150500	822870965	5100	5100	5100	5090	2036
278	20250219	150400	812487465	5100	5100	5100	5100	26
279	20250219	150300	812354865	5100	5100	5100	5100	0
280	20250219	150200	812354865	5100	5100	5100	5100	0
281	20250219	150100	812354865	5100	5100	5100	5100	11
282	20250219	150000	812298765	5080	5080	5080	5080	0
283	20250219	145900	812298765	5080	5100	5100	5080	10
284	20250219	145800	812247885	5080	5080	5080	5080	0
285	20250219	145700	812247885	5080	5080	5080	5080	50
286	20250219	145600	811993885	5090	5090	5090	5090	1222
287	20250219	145500	805773905	5090	5090	5090	5090	776
288	20250219	145400	801824065	5100	5100	5100	5100	47
289	20250219	145300	801584365	5090	5090	5090	5090	0
290	20250219	145200	801584365	5090	5090	5090	5090	0
291	20250219	145100	801584365	5090	5090	5090	5090	40
292	20250219	145000	801380765	5090	5090	5090	5090	262
293	20250219	144900	800047185	5080	5080	5080	5070	225
294	20250219	144800	798904235	5080	5080	5080	5080	0
295	20250219	144700	798904235	5080	5080	5080	5080	1000
296	20250219	144600	793824235	5080	5080	5080	5080	0
297	20250219	144500	793824235	5080	5080	5080	5080	444
298	20250219	144400	791568715	5090	5090	5090	5090	238
299	20250219	144300	790357295	5100	5100	5100	5100	0
300	20250219	144200	790357295	5100	5100	5100	5100	500
301	20250219	144100	787807295	5090	5090	5090	5090	0
302	20250219	144000	787807295	5090	5090	5090	5090	0
303	20250219	143900	787807295	5090	5090	5090	5090	0
304	20250219	143800	787807295	5090	5090	5090	5090	0
305	20250219	143700	787807295	5090	5110	5110	5090	583
306	20250219	143600	784830085	5120	5110	5120	5110	402
307	20250219	143500	782775695	5110	5110	5110	5110	0
308	20250219	143400	782775695	5110	5110	5110	5110	0
309	20250219	143300	782775695	5110	5110	5110	5110	0
310	20250219	143200	782775695	5110	5110	5110	5110	600
311	20250219	143100	779709695	5100	5100	5100	5100	197
312	20250219	143000	778704995	5110	5120	5120	5110	2
313	20250219	142900	778694765	5120	5120	5120	5120	60
314	20250219	142800	778387565	5120	5120	5120	5120	2
315	20250219	142700	778377325	5120	5120	5120	5120	1
316	20250219	142600	778372205	5120	5120	5120	5120	44
317	20250219	142500	778146925	5120	5120	5120	5120	244
318	20250219	142400	776897645	5120	5120	5120	5120	1
319	20250219	142300	776892525	5120	5120	5120	5120	0
320	20250219	142200	776892525	5120	5120	5120	5120	0
321	20250219	142100	776892525	5120	5120	5120	5120	0
322	20250219	142000	776892525	5120	5120	5120	5120	24
323	20250219	141900	776769645	5120	5090	5120	5090	50
324	20250219	141800	776515115	5120	5100	5120	5100	3
325	20250219	141700	776499795	5100	5100	5100	5100	100
326	20250219	141600	775989795	5090	5110	5110	5090	5363
327	20250219	141500	748635485	5120	5120	5130	5120	532
328	20250219	141400	745911635	5120	5120	5120	5120	1160
329	20250219	141300	739972435	5120	5120	5120	5120	236
330	20250219	141200	738764115	5120	5120	5120	5120	100
331	20250219	141100	738252115	5120	5120	5120	5120	0
332	20250219	141000	738252115	5120	5130	5130	5120	202
333	20250219	140900	737215925	5130	5130	5130	5130	0
334	20250219	140800	737215925	5130	5130	5130	5130	0
335	20250219	140700	737215925	5130	5130	5130	5130	12
336	20250219	140600	737154365	5130	5130	5130	5130	193
337	20250219	140500	736164275	5130	5130	5130	5130	300
338	20250219	140400	734625275	5130	5130	5130	5130	160
339	20250219	140300	733804475	5130	5130	5130	5130	0
340	20250219	140200	733804475	5130	5130	5130	5130	0
341	20250219	140100	733804475	5130	5130	5130	5130	201
342	20250219	140000	732773345	5120	5120	5120	5120	534
343	20250219	135900	730039265	5120	5120	5120	5120	90
344	20250219	135800	729578465	5120	5120	5130	5120	2105
345	20250219	135700	718780735	5120	5130	5130	5120	1169
346	20250219	135600	712794375	5130	5140	5140	5130	585
347	20250219	135500	709788675	5140	5140	5140	5140	1
348	20250219	135400	709783535	5140	5140	5140	5140	379
349	20250219	135300	707835475	5130	5130	5130	5130	16
350	20250219	135200	707753395	5140	5140	5140	5140	119
351	20250219	135100	707141735	5120	5120	5120	5120	0
352	20250219	135000	707141735	5120	5120	5120	5120	0
353	20250219	134900	707141735	5120	5120	5120	5120	0
354	20250219	134800	707141735	5120	5150	5150	5120	770
355	20250219	134700	703179235	5150	5150	5150	5150	637
356	20250219	134600	699898685	5150	5130	5150	5130	84
357	20250219	134500	699466585	5150	5150	5150	5150	50
358	20250219	134400	699209085	5160	5150	5160	5150	2000
359	20250219	134300	688894895	5150	5150	5150	5150	164
360	20250219	134200	688050295	5150	5140	5150	5140	1750
361	20250219	134100	679040795	5140	5140	5140	5140	35
362	20250219	134000	678860895	5150	5130	5150	5130	3060
363	20250219	133900	663123085	5120	5120	5120	5120	11
364	20250219	133800	663066765	5120	5120	5120	5120	122
365	20250219	133700	662442125	5120	5110	5140	5110	1978
366	20250219	133600	652290375	5120	5120	5120	5120	100
367	20250219	133500	651778375	5130	5130	5130	5130	500
368	20250219	133400	649213375	5140	5140	5140	5140	295
369	20250219	133300	647697075	5140	5150	5150	5140	19
370	20250219	133200	647599345	5140	5140	5150	5140	1058
371	20250219	133100	642161215	5150	5130	5150	5130	1259
372	20250219	133000	635679805	5130	5110	5130	5110	232
373	20250219	132900	634493845	5140	5130	5140	5110	2171
374	20250219	132800	623342405	5130	5130	5130	5130	192
375	20250219	132700	622357445	5110	5130	5130	5110	32
376	20250219	132600	622193325	5130	5120	5130	5110	966
377	20250219	132500	617249715	5120	5120	5120	5120	687
378	20250219	132400	613732275	5120	5100	5120	5100	261
379	20250219	132300	612400955	5100	5110	5110	5100	639
380	20250219	132200	609138655	5120	5120	5120	5120	998
381	20250219	132100	604028895	5120	5120	5120	5120	2
382	20250219	132000	604018655	5120	5150	5150	5120	1805
383	20250219	131900	594736325	5150	5130	5150	5130	2140
384	20250219	131800	583729725	5150	5130	5150	5130	10098
385	20250219	131700	531764365	5140	5100	5140	5100	1383
386	20250219	131600	524702645	5100	5100	5100	5100	117
387	20250219	131500	524105945	5100	5090	5100	5090	896
388	20250219	131400	519536845	5100	5100	5100	5090	283
389	20250219	131300	518095555	5100	5100	5100	5100	159
390	20250219	131200	517284655	5100	5100	5100	5100	842
391	20250219	131100	512990455	5100	5100	5100	5100	0
392	20250219	131000	512990455	5100	5100	5100	5100	0
393	20250219	130900	512990455	5100	5110	5110	5090	2294
394	20250219	130800	501291955	5110	5110	5140	5100	6070
395	20250219	130700	470131815	5100	5090	5100	5090	538
396	20250219	130600	467390775	5080	5090	5090	5080	9
397	20250219	130500	467344975	5090	5090	5090	5090	0
398	20250219	130400	467344975	5090	5090	5090	5090	17
399	20250219	130300	467258445	5080	5070	5080	5070	276
400	20250219	130200	465858065	5070	5070	5070	5070	30
401	20250219	130100	465705965	5060	5060	5060	5060	0
402	20250219	130000	465705965	5060	5060	5060	5060	100
403	20250219	125900	465199965	5050	5050	5050	5050	2
404	20250219	125800	465189865	5070	5070	5070	5070	90
405	20250219	125700	464733565	5070	5060	5070	5060	80
406	20250219	125600	464328065	5070	5070	5070	5070	0
407	20250219	125500	464328065	5070	5070	5070	5070	0
408	20250219	125400	464328065	5070	5060	5070	5050	1201
409	20250219	125300	458262715	5070	5070	5070	5070	98
410	20250219	125200	457765855	5070	5060	5070	5060	190
411	20250219	125100	456802855	5070	5070	5070	5070	0
412	20250219	125000	456802855	5070	5070	5070	5070	50
413	20250219	124900	456549355	5070	5070	5070	5070	30
414	20250219	124800	456397255	5090	5100	5100	5090	51
415	20250219	124700	456137255	5100	5100	5100	5100	500
416	20250219	124600	453587255	5100	5070	5110	5070	7026
417	20250219	124500	417794885	5050	5050	5060	5050	233
418	20250219	124400	416618105	5070	5050	5070	5050	231
419	20250219	124300	415451135	5050	5050	5050	5050	25
420	20250219	124200	415324885	5040	5030	5040	5030	237
421	20250219	124100	414130535	5030	5030	5030	5030	0
422	20250219	124000	414130535	5030	5030	5030	5030	2426
423	20250219	123900	401927755	4995	4995	4995	4995	0
424	20250219	123800	401927755	4995	5020	5020	4995	638
425	20250219	123700	398736335	5020	5020	5020	5020	0
426	20250219	123600	398736335	5020	5020	5020	5020	0
427	20250219	123500	398736335	5020	5020	5020	5020	1
428	20250219	123400	398731315	5010	5010	5010	5010	0
429	20250219	123300	398731315	5010	5010	5010	5010	204
430	20250219	123200	397709275	5010	5010	5010	5010	0
431	20250219	123100	397709275	5010	5010	5010	5010	0
432	20250219	123000	397709275	5010	5010	5010	5010	0
433	20250219	122900	397709275	5010	5010	5010	5010	0
434	20250219	122800	397709275	5010	5010	5010	5010	0
435	20250219	122700	397709275	5010	5010	5010	5010	0
436	20250219	122600	397709275	5010	4980	5010	4980	21
437	20250219	122500	397604665	4980	4980	4980	4980	0
438	20250219	122400	397604665	4980	4980	4980	4980	0
439	20250219	122300	397604665	4980	4980	4980	4980	0
440	20250219	122200	397604665	4980	4980	4980	4980	0
441	20250219	122100	397604665	4980	4995	4995	4980	936
442	20250219	122000	392933080	5000	5000	5000	5000	10
443	20250219	121900	392883080	5000	5000	5000	5000	100
444	20250219	121800	392383080	5020	5020	5020	5020	0
445	20250219	121700	392383080	5020	5020	5020	5020	0
446	20250219	121600	392383080	5020	5020	5020	5020	0
447	20250219	121500	392383080	5020	5020	5020	5020	0
448	20250219	121400	392383080	5020	5020	5020	5020	0
449	20250219	121300	392383080	5020	5020	5020	5020	0
450	20250219	121200	392383080	5020	5020	5020	5020	0
451	20250219	121100	392383080	5020	5020	5020	5020	0
452	20250219	121000	392383080	5020	5000	5020	4995	4
453	20250219	120900	392363045	5030	5030	5030	5030	0
454	20250219	120800	392363045	5030	5030	5030	5030	0
455	20250219	120700	392363045	5030	5030	5030	5030	3
456	20250219	120600	392347955	5030	5020	5030	5020	11
457	20250219	120500	392292635	5030	5030	5030	5030	470
458	20250219	120400	389928535	5030	5030	5030	5030	405
459	20250219	120300	387891385	4995	4995	4995	4995	0
460	20250219	120200	387891385	4995	4995	4995	4995	0
461	20250219	120100	387891385	4995	5010	5010	4995	5050
462	20250219	120000	362633865	5020	5020	5020	5020	1000
463	20250219	115900	357613865	5020	5020	5020	5020	0
464	20250219	115800	357613865	5020	5020	5020	5020	780
465	20250219	115700	353698265	5020	5010	5020	5010	633
466	20250219	115600	350521835	5000	5000	5000	5000	16
467	20250219	115500	350441835	5000	4995	5000	4995	102
468	20250219	115400	349931840	4995	5000	5000	4995	704
469	20250219	115300	346411860	5000	5000	5000	5000	0
470	20250219	115200	346411860	5000	5000	5000	5000	0
471	20250219	115100	346411860	5000	5000	5000	5000	22
472	20250219	115000	346301860	5010	5010	5010	5010	0
473	20250219	114900	346301860	5010	5010	5010	5010	242
474	20250219	114800	345089440	5010	5010	5010	5010	236
475	20250219	114700	343907080	5010	5010	5010	5010	0
476	20250219	114600	343907080	5010	5010	5010	5010	0
477	20250219	114500	343907080	5010	5010	5010	5010	0
478	20250219	114400	343907080	5010	5010	5010	5010	0
479	20250219	114300	343907080	5010	5010	5010	5010	0
480	20250219	114200	343907080	5010	5010	5010	5010	0
481	20250219	114100	343907080	5010	5010	5010	5010	0
482	20250219	114000	343907080	5010	5010	5010	5010	100
483	20250219	113900	343406080	5010	5010	5010	5010	0
484	20250219	113800	343406080	5010	5010	5010	5010	58
485	20250219	113700	343115500	5000	5000	5000	5000	0
486	20250219	113600	343115500	5000	5000	5000	5000	200
487	20250219	113500	342115500	5010	5010	5010	5010	0
488	20250219	113400	342115500	5010	5010	5010	5010	0
489	20250219	113300	342115500	5010	5010	5010	5010	200
490	20250219	113200	341113500	5010	5010	5010	5010	0
491	20250219	113100	341113500	5010	5010	5010	5010	0
492	20250219	113000	341113500	5010	5010	5010	5010	0
493	20250219	112900	341113500	5010	5010	5010	5010	0
494	20250219	112800	341113500	5010	5010	5010	5010	0
495	20250219	112700	341113500	5010	5010	5010	5010	0
496	20250219	112600	341113500	5010	5010	5010	5010	116
497	20250219	112500	340532340	5000	5000	5000	5000	7
498	20250219	112400	340497340	4995	4995	4995	4995	0
499	20250219	112300	340497340	4995	4995	4995	4995	1
500	20250219	112200	340492345	5000	4995	5000	4995	352
501	20250219	112100	338734085	5000	5000	5000	5000	0
502	20250219	112000	338734085	5000	5000	5000	5000	0
503	20250219	111900	338734085	5000	5000	5000	5000	2
504	20250219	111800	338724085	5010	5010	5010	5010	0
505	20250219	111700	338724085	5010	5010	5010	5010	10
506	20250219	111600	338673985	5000	5000	5000	5000	9
507	20250219	111500	338628985	5000	5000	5000	5000	0
508	20250219	111400	338628985	5000	5000	5000	5000	0
509	20250219	111300	338628985	5000	5000	5000	5000	201
510	20250219	111200	337623985	5000	5000	5000	5000	106
511	20250219	111100	337093985	5000	5000	5000	5000	60
512	20250219	111000	336793985	5010	5000	5010	5000	363
513	20250219	110900	334978685	5000	4980	5000	4955	3982
514	20250219	110800	315114100	4955	4955	4955	4955	0
515	20250219	110700	315114100	4955	4965	4965	4955	7122
516	20250219	110600	279817875	4980	4980	4980	4980	5
517	20250219	110500	279792975	4980	4980	4980	4980	0
518	20250219	110400	279792975	4980	4980	4980	4980	20
519	20250219	110300	279693375	4970	4970	4970	4970	0
520	20250219	110200	279693375	4970	4970	4970	4970	2
521	20250219	110100	279683435	4980	4980	4980	4980	0
522	20250219	110000	279683435	4980	4980	4980	4980	1
523	20250219	105900	279678455	4980	4980	4980	4980	5
524	20250219	105800	279653555	4970	4970	4970	4970	62
525	20250219	105700	279345415	4990	4990	4990	4990	0
526	20250219	105600	279345415	4990	4990	4990	4990	0
527	20250219	105500	279345415	4990	4990	4990	4990	0
528	20250219	105400	279345415	4990	4990	4990	4990	1385
529	20250219	105300	272434265	4985	4980	4985	4965	655
530	20250219	105200	269171325	4985	4985	4985	4985	0
531	20250219	105100	269171325	4985	4985	4985	4985	0
532	20250219	105000	269171325	4985	4990	4990	4985	150
533	20250219	104900	268423075	4985	4975	4985	4960	1406
534	20250219	104800	261419715	4970	4965	4970	4965	761
535	20250219	104700	257638580	4960	4960	4960	4960	0
536	20250219	104600	257638580	4960	4960	4960	4960	112
537	20250219	104500	257083060	4960	4960	4960	4960	29
538	20250219	104400	256939220	4960	4960	4960	4960	1
539	20250219	104300	256934260	4950	4955	4955	4950	70
540	20250219	104200	256587660	4955	4955	4955	4955	0
541	20250219	104100	256587660	4955	4955	4955	4955	0
542	20250219	104000	256587660	4955	4955	4955	4955	200
543	20250219	103900	255596660	4940	4940	4940	4940	0
544	20250219	103800	255596660	4940	4960	4960	4940	21
545	20250219	103700	255492900	4960	4935	4960	4935	15
546	20250219	103600	255418750	4960	4960	4960	4960	42
547	20250219	103500	255210430	4935	4955	4960	4935	120
548	20250219	103400	254617130	4940	4945	4945	4940	297
549	20250219	103300	253149935	4945	4945	4945	4945	80
550	20250219	103200	252754335	4940	4940	4940	4935	110
551	20250219	103100	252211435	4945	4945	4945	4945	200
552	20250219	103000	251222435	4945	4945	4945	4945	70
553	20250219	102900	250876285	4930	4930	4930	4930	0
554	20250219	102800	250876285	4930	4930	4930	4930	0
555	20250219	102700	250876285	4930	4930	4930	4930	0
556	20250219	102600	250876285	4930	4930	4930	4930	30
557	20250219	102500	250728385	4960	4960	4960	4960	200
558	20250219	102400	249736385	4930	4945	4945	4930	2780
559	20250219	102300	236010400	4965	4965	4965	4965	0
560	20250219	102200	236010400	4965	4965	4965	4965	0
561	20250219	102100	236010400	4965	4965	4965	4965	0
562	20250219	102000	236010400	4965	4965	4965	4965	0
563	20250219	101900	236010400	4965	4965	4965	4965	0
564	20250219	101800	236010400	4965	4955	4965	4955	450
565	20250219	101700	233777720	4950	4960	4960	4950	241
566	20250219	101600	232584760	4955	4955	4955	4955	0
567	20250219	101500	232584760	4955	4960	4960	4955	11
568	20250219	101400	232530250	4960	4960	4960	4960	10
569	20250219	101300	232480650	4960	4960	4960	4960	0
570	20250219	101200	232480650	4960	4950	4960	4950	769
571	20250219	101100	228674050	4945	4945	4945	4945	0
572	20250219	101000	228674050	4945	4945	4945	4945	0
573	20250219	100900	228674050	4945	4945	4945	4945	17
574	20250219	100800	228589985	4945	4945	4945	4945	25
575	20250219	100700	228466360	4950	4950	4950	4950	0
576	20250219	100600	228466360	4950	4950	4950	4950	10
577	20250219	100500	228416860	4945	4945	4945	4945	10
578	20250219	100400	228367410	4940	4940	4940	4940	409
579	20250219	100300	226346950	4940	4940	4940	4940	0
580	20250219	100200	226346950	4940	4940	4940	4940	0
581	20250219	100100	226346950	4940	4940	4940	4940	0
582	20250219	100000	226346950	4940	4940	4940	4940	5
583	20250219	095900	226322250	4940	4940	4940	4940	0
584	20250219	095800	226322250	4940	4960	4960	4940	7
585	20250219	095700	226287575	4935	4935	4935	4935	0
586	20250219	095600	226287575	4935	4935	4935	4935	200
587	20250219	095500	225300575	4935	4960	4960	4935	503
588	20250219	095400	222817315	4960	4960	4960	4960	2
589	20250219	095300	222807395	4960	4960	4960	4960	0
590	20250219	095200	222807395	4960	4965	4965	4960	131
591	20250219	095100	222157230	4965	4965	4965	4965	2
592	20250219	095000	222147300	4965	4965	4965	4965	1
593	20250219	094900	222142335	4965	4965	4965	4965	42
594	20250219	094800	221933805	4940	4965	4965	4940	9
595	20250219	094700	221889320	4965	4965	4965	4965	5
596	20250219	094600	221864495	4965	4965	4965	4965	2
597	20250219	094500	221854565	4965	4935	4965	4930	305
598	20250219	094400	220343735	4965	4935	4965	4935	1802
599	20250219	094300	211450835	4940	4940	4940	4940	50
600	20250219	094200	211203835	4940	4950	4950	4935	3436
601	20250219	094100	194222405	4950	4950	4950	4950	3
602	20250219	094000	194207555	4950	4950	4950	4950	65
603	20250219	093900	193885805	4950	4955	4955	4950	1177
604	20250219	093800	188057615	4955	4960	4960	4955	239
605	20250219	093700	186872370	4960	4960	4960	4960	500
606	20250219	093600	184392370	4960	4970	4970	4960	1626
607	20250219	093500	176313420	4990	4990	4990	4990	32
608	20250219	093400	176153740	4990	4960	4990	4960	1170
609	20250219	093300	170325745	4970	4970	4970	4970	94
610	20250219	093200	169858565	4950	4950	4950	4950	0
611	20250219	093100	169858565	4950	4960	4960	4950	700
612	20250219	093000	166392990	4970	4960	4970	4960	106
613	20250219	092900	165867170	4960	4960	4960	4960	87
614	20250219	092800	165435650	4950	4950	4950	4950	0
615	20250219	092700	165435650	4950	4950	4950	4950	0
616	20250219	092600	165435650	4950	4945	4950	4945	58
617	20250219	092500	165148725	4945	4950	4950	4945	732
618	20250219	092400	161527825	4950	4950	4950	4950	32
619	20250219	092300	161369425	4960	4960	4960	4960	10
620	20250219	092200	161319825	4960	4960	4960	4950	1760
621	20250219	092100	152604660	4960	4960	4960	4960	1206
622	20250219	092000	146622900	4960	4955	4960	4950	3084
623	20250219	091900	131351630	4960	4975	4975	4960	589
624	20250219	091800	128422230	4975	4975	4975	4975	5
625	20250219	091700	128397355	4965	4955	4965	4950	3430
626	20250219	091600	111403205	4965	4965	4965	4955	696
627	20250219	091500	107951190	4965	4970	4970	4965	821
628	20250219	091400	103872665	4980	4990	4995	4980	1333
629	20250219	091300	97221520	4990	4990	4990	4990	221
630	20250219	091200	96118730	4970	4995	4995	4970	2009
631	20250219	091100	86102235	4995	4995	4995	4995	554
632	20250219	091000	83335005	5030	5000	5030	4995	1632
633	20250219	090900	75177985	5000	5010	5010	5000	1463
634	20250219	090800	67855765	5020	5010	5020	5010	1360
635	20250219	090700	61028795	5010	5050	5050	5010	645
636	20250219	090600	57777825	5050	5050	5060	5050	1007
637	20250219	090500	52691035	5040	5040	5040	5040	10
638	20250219	090400	52640635	5040	5040	5040	5040	157
639	20250219	090300	51849355	5030	5030	5100	5030	4248
640	20250219	090200	30438605	5030	4980	5080	4965	3853
641	20250219	090100	11113565	4975	5000	5000	4975	4
642	20250219	090000	11093590	4980	5040	5040	4980	2212