KissMeData/298040/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211200	61793712000	506000	506000	506000	506000	1978
3	20250218	211100	61793712000	506000	506000	506000	506000	0
4	20250218	211000	61793712000	506000	506000	506000	506000	0
5	20250218	210900	61793712000	506000	506000	506000	506000	0
6	20250218	210800	61793712000	506000	506000	506000	506000	0
7	20250218	210700	61793712000	506000	506000	506000	506000	0
8	20250218	210600	61793712000	506000	506000	506000	506000	0
9	20250218	210500	61793712000	506000	506000	506000	506000	0
10	20250218	210400	61793712000	506000	506000	506000	506000	0
11	20250218	210300	61793712000	506000	506000	506000	506000	0
12	20250218	210200	61793712000	506000	506000	506000	506000	0
13	20250218	210100	61793712000	506000	506000	506000	506000	0
14	20250218	210000	61793712000	506000	506000	506000	506000	0
15	20250218	205900	61793712000	506000	506000	506000	506000	0
16	20250218	205800	61793712000	506000	506000	506000	506000	0
17	20250218	205700	61793712000	506000	506000	506000	506000	0
18	20250218	205600	61793712000	506000	506000	506000	506000	0
19	20250218	205500	61793712000	506000	506000	506000	506000	0
20	20250218	205400	61793712000	506000	506000	506000	506000	0
21	20250218	205300	61793712000	506000	506000	506000	506000	0
22	20250218	205200	61793712000	506000	506000	506000	506000	0
23	20250218	205100	61793712000	506000	506000	506000	506000	0
24	20250218	205000	61793712000	506000	506000	506000	506000	0
25	20250218	204900	61793712000	506000	506000	506000	506000	0
26	20250218	204800	61793712000	506000	506000	506000	506000	0
27	20250218	204700	61793712000	506000	506000	506000	506000	0
28	20250218	204600	61793712000	506000	506000	506000	506000	0
29	20250218	204500	61793712000	506000	506000	506000	506000	0
30	20250218	204400	61793712000	506000	506000	506000	506000	0
31	20250218	204300	61793712000	506000	506000	506000	506000	0
32	20250218	204200	61793712000	506000	506000	506000	506000	1978
33	20250218	204100	61793712000	506000	506000	506000	506000	0
34	20250218	204000	61793712000	506000	506000	506000	506000	0
35	20250218	203900	61793712000	506000	506000	506000	506000	0
36	20250218	203800	61793712000	506000	506000	506000	506000	0
37	20250218	203700	61793712000	506000	506000	506000	506000	0
38	20250218	203600	61793712000	506000	506000	506000	506000	0
39	20250218	203500	61793712000	506000	506000	506000	506000	0
40	20250218	203400	61793712000	506000	506000	506000	506000	0
41	20250218	203300	61793712000	506000	506000	506000	506000	0
42	20250218	203200	61793712000	506000	506000	506000	506000	0
43	20250218	203100	61793712000	506000	506000	506000	506000	0
44	20250218	203000	61793712000	506000	506000	506000	506000	0
45	20250218	202900	61793712000	506000	506000	506000	506000	0
46	20250218	202800	61793712000	506000	506000	506000	506000	0
47	20250218	202700	61793712000	506000	506000	506000	506000	0
48	20250218	202600	61793712000	506000	506000	506000	506000	0
49	20250218	202500	61793712000	506000	506000	506000	506000	0
50	20250218	202400	61793712000	506000	506000	506000	506000	0
51	20250218	202300	61793712000	506000	506000	506000	506000	0
52	20250218	202200	61793712000	506000	506000	506000	506000	0
53	20250218	202100	61793712000	506000	506000	506000	506000	0
54	20250218	202000	61793712000	506000	506000	506000	506000	0
55	20250218	201900	61793712000	506000	506000	506000	506000	0
56	20250218	201800	61793712000	506000	506000	506000	506000	0
57	20250218	201700	61793712000	506000	506000	506000	506000	0
58	20250218	201600	61793712000	506000	506000	506000	506000	0
59	20250218	201500	61793712000	506000	506000	506000	506000	0
60	20250218	201400	61793712000	506000	506000	506000	506000	0
61	20250218	201300	61793712000	506000	506000	506000	506000	0
62	20250218	201200	61793712000	506000	506000	506000	506000	1978
63	20250218	201100	61793712000	506000	506000	506000	506000	0
64	20250218	201000	61793712000	506000	506000	506000	506000	0
65	20250218	200900	61793712000	506000	506000	506000	506000	0
66	20250218	200800	61793712000	506000	506000	506000	506000	0
67	20250218	200700	61793712000	506000	506000	506000	506000	0
68	20250218	200600	61793712000	506000	506000	506000	506000	0
69	20250218	200500	61793712000	506000	506000	506000	506000	0
70	20250218	200400	61793712000	506000	506000	506000	506000	0
71	20250218	200300	61793712000	506000	506000	506000	506000	0
72	20250218	200200	61793712000	506000	506000	506000	506000	0
73	20250218	200100	61793712000	506000	506000	506000	506000	0
74	20250218	200000	61793712000	506000	506000	506000	506000	0
75	20250218	195900	61793712000	506000	506000	506000	506000	0
76	20250218	195800	61793712000	506000	506000	506000	506000	0
77	20250218	195700	61793712000	506000	506000	506000	506000	0
78	20250218	195600	61793712000	506000	506000	506000	506000	0
79	20250218	195500	61793712000	506000	506000	506000	506000	0
80	20250218	195400	61793712000	506000	506000	506000	506000	0
81	20250218	195300	61793712000	506000	506000	506000	506000	0
82	20250218	195200	61793712000	506000	506000	506000	506000	0
83	20250218	195100	61793712000	506000	506000	506000	506000	0
84	20250218	195000	61793712000	506000	506000	506000	506000	0
85	20250218	194900	61793712000	506000	506000	506000	506000	0
86	20250218	194800	61793712000	506000	506000	506000	506000	0
87	20250218	194700	61793712000	506000	506000	506000	506000	0
88	20250218	194600	61793712000	506000	506000	506000	506000	0
89	20250218	194500	61793712000	506000	506000	506000	506000	0
90	20250218	194400	61793712000	506000	506000	506000	506000	0
91	20250218	194300	61793712000	506000	506000	506000	506000	0
92	20250218	194200	61793712000	506000	506000	506000	506000	1978
93	20250218	194100	61793712000	506000	506000	506000	506000	0
94	20250218	194000	61793712000	506000	506000	506000	506000	0
95	20250218	193900	61793712000	506000	506000	506000	506000	0
96	20250218	193800	61793712000	506000	506000	506000	506000	0
97	20250218	193700	61793712000	506000	506000	506000	506000	0
98	20250218	193600	61793712000	506000	506000	506000	506000	0
99	20250218	193500	61793712000	506000	506000	506000	506000	0
100	20250218	193400	61793712000	506000	506000	506000	506000	0
101	20250218	193300	61793712000	506000	506000	506000	506000	0
102	20250218	193200	61793712000	506000	506000	506000	506000	0
103	20250218	193100	61793712000	506000	506000	506000	506000	0
104	20250218	193000	61793712000	506000	506000	506000	506000	0
105	20250218	192900	61793712000	506000	506000	506000	506000	0
106	20250218	192800	61793712000	506000	506000	506000	506000	0
107	20250218	192700	61793712000	506000	506000	506000	506000	0
108	20250218	192600	61793712000	506000	506000	506000	506000	0
109	20250218	192500	61793712000	506000	506000	506000	506000	0
110	20250218	192400	61793712000	506000	506000	506000	506000	0
111	20250218	192300	61793712000	506000	506000	506000	506000	0
112	20250218	192200	61793712000	506000	506000	506000	506000	0
113	20250218	192100	61793712000	506000	506000	506000	506000	0
114	20250218	192000	61793712000	506000	506000	506000	506000	0
115	20250218	191900	61793712000	506000	506000	506000	506000	0
116	20250218	191800	61793712000	506000	506000	506000	506000	0
117	20250218	191700	61793712000	506000	506000	506000	506000	0
118	20250218	191600	61793712000	506000	506000	506000	506000	0
119	20250218	191500	61793712000	506000	506000	506000	506000	0
120	20250218	191400	61793712000	506000	506000	506000	506000	0
121	20250218	191300	61793712000	506000	506000	506000	506000	0
122	20250218	191200	61793712000	506000	506000	506000	506000	1978
123	20250218	191100	61793712000	506000	506000	506000	506000	0
124	20250218	191000	61793712000	506000	506000	506000	506000	0
125	20250218	190900	61793712000	506000	506000	506000	506000	0
126	20250218	190800	61793712000	506000	506000	506000	506000	0
127	20250218	190700	61793712000	506000	506000	506000	506000	0
128	20250218	190600	61793712000	506000	506000	506000	506000	0
129	20250218	190500	61793712000	506000	506000	506000	506000	0
130	20250218	190400	61793712000	506000	506000	506000	506000	0
131	20250218	190300	61793712000	506000	506000	506000	506000	0
132	20250218	190200	61793712000	506000	506000	506000	506000	0
133	20250218	190100	61793712000	506000	506000	506000	506000	0
134	20250218	190000	61793712000	506000	506000	506000	506000	0
135	20250218	185900	61793712000	506000	506000	506000	506000	0
136	20250218	185800	61793712000	506000	506000	506000	506000	0
137	20250218	185700	61793712000	506000	506000	506000	506000	0
138	20250218	185600	61793712000	506000	506000	506000	506000	0
139	20250218	185500	61793712000	506000	506000	506000	506000	0
140	20250218	185400	61793712000	506000	506000	506000	506000	0
141	20250218	185300	61793712000	506000	506000	506000	506000	0
142	20250218	185200	61793712000	506000	506000	506000	506000	0
143	20250218	185100	61793712000	506000	506000	506000	506000	0
144	20250218	185000	61793712000	506000	506000	506000	506000	0
145	20250218	184900	61793712000	506000	506000	506000	506000	0
146	20250218	184800	61793712000	506000	506000	506000	506000	0
147	20250218	184700	61793712000	506000	506000	506000	506000	0
148	20250218	184600	61793712000	506000	506000	506000	506000	0
149	20250218	184500	61793712000	506000	506000	506000	506000	0
150	20250218	184400	61793712000	506000	506000	506000	506000	0
151	20250218	184300	61793712000	506000	506000	506000	506000	0
152	20250218	184200	61793712000	506000	506000	506000	506000	1978
153	20250218	184100	61793712000	506000	506000	506000	506000	0
154	20250218	184000	61793712000	506000	506000	506000	506000	0
155	20250218	183900	61793712000	506000	506000	506000	506000	0
156	20250218	183800	61793712000	506000	506000	506000	506000	0
157	20250218	183700	61793712000	506000	506000	506000	506000	0
158	20250218	183600	61793712000	506000	506000	506000	506000	0
159	20250218	183500	61793712000	506000	506000	506000	506000	0
160	20250218	183400	61793712000	506000	506000	506000	506000	0
161	20250218	183300	61793712000	506000	506000	506000	506000	0
162	20250218	183200	61793712000	506000	506000	506000	506000	0
163	20250218	183100	61793712000	506000	506000	506000	506000	0
164	20250218	183000	61793712000	506000	506000	506000	506000	0
165	20250218	182900	61793712000	506000	506000	506000	506000	0
166	20250218	182800	61793712000	506000	506000	506000	506000	0
167	20250218	182700	61793712000	506000	506000	506000	506000	0
168	20250218	182600	61793712000	506000	506000	506000	506000	0
169	20250218	182500	61793712000	506000	506000	506000	506000	0
170	20250218	182400	61793712000	506000	506000	506000	506000	0
171	20250218	182300	61793712000	506000	506000	506000	506000	0
172	20250218	182200	61793712000	506000	506000	506000	506000	0
173	20250218	182100	61793712000	506000	506000	506000	506000	0
174	20250218	182000	61793712000	506000	506000	506000	506000	0
175	20250218	181900	61793712000	506000	506000	506000	506000	0
176	20250218	181800	61793712000	506000	506000	506000	506000	0
177	20250218	181700	61793712000	506000	506000	506000	506000	0
178	20250218	181600	61793712000	506000	506000	506000	506000	0
179	20250218	181500	61793712000	506000	506000	506000	506000	0
180	20250218	181400	61793712000	506000	506000	506000	506000	0
181	20250218	181300	61793712000	506000	506000	506000	506000	0
182	20250218	181200	61793712000	506000	506000	506000	506000	1978
183	20250218	181100	61793712000	506000	506000	506000	506000	0
184	20250218	181000	61793712000	506000	506000	506000	506000	0
185	20250218	180900	61793712000	506000	506000	506000	506000	0
186	20250218	180800	61793712000	506000	506000	506000	506000	0
187	20250218	180700	61793712000	506000	506000	506000	506000	0
188	20250218	180600	61793712000	506000	506000	506000	506000	0
189	20250218	180500	61793712000	506000	506000	506000	506000	0
190	20250218	180400	61793712000	506000	506000	506000	506000	0
191	20250218	180300	61793712000	506000	506000	506000	506000	0
192	20250218	180200	61793712000	506000	506000	506000	506000	0
193	20250218	180100	61793712000	506000	506000	506000	506000	0
194	20250218	180000	61793712000	506000	506000	506000	506000	0
195	20250218	175900	61793712000	506000	506000	506000	506000	0
196	20250218	175800	61793712000	506000	506000	506000	506000	0
197	20250218	175700	61793712000	506000	506000	506000	506000	0
198	20250218	175600	61793712000	506000	506000	506000	506000	0
199	20250218	175500	61793712000	506000	506000	506000	506000	0
200	20250218	175400	61793712000	506000	506000	506000	506000	0
201	20250218	175300	61793712000	506000	506000	506000	506000	0
202	20250218	175200	61793712000	506000	506000	506000	506000	0
203	20250218	175100	61793712000	506000	506000	506000	506000	0
204	20250218	175000	61793712000	506000	506000	506000	506000	0
205	20250218	174900	61793712000	506000	506000	506000	506000	0
206	20250218	174800	61793712000	506000	506000	506000	506000	0
207	20250218	174700	61793712000	506000	506000	506000	506000	0
208	20250218	174600	61793712000	506000	506000	506000	506000	0
209	20250218	174500	61793712000	506000	506000	506000	506000	0
210	20250218	174400	61793712000	506000	506000	506000	506000	0
211	20250218	174300	61793712000	506000	506000	506000	506000	0
212	20250218	174200	61793712000	506000	506000	506000	506000	1978
213	20250218	174100	61793712000	506000	506000	506000	506000	0
214	20250218	174000	61793712000	506000	506000	506000	506000	0
215	20250218	173900	61793712000	506000	506000	506000	506000	0
216	20250218	173800	61793712000	506000	506000	506000	506000	0
217	20250218	173700	61793712000	506000	506000	506000	506000	0
218	20250218	173600	61793712000	506000	506000	506000	506000	0
219	20250218	173500	61793712000	506000	506000	506000	506000	0
220	20250218	173400	61793712000	506000	506000	506000	506000	0
221	20250218	173300	61793712000	506000	506000	506000	506000	0
222	20250218	173200	61793712000	506000	506000	506000	506000	0
223	20250218	173100	61793712000	506000	506000	506000	506000	0
224	20250218	173000	61793712000	506000	506000	506000	506000	0
225	20250218	172900	61793712000	506000	506000	506000	506000	0
226	20250218	172800	61793712000	506000	506000	506000	506000	0
227	20250218	172700	61793712000	506000	506000	506000	506000	0
228	20250218	172600	61793712000	506000	506000	506000	506000	0
229	20250218	172500	61793712000	506000	506000	506000	506000	0
230	20250218	172400	61793712000	506000	506000	506000	506000	0
231	20250218	172300	61793712000	506000	506000	506000	506000	0
232	20250218	172200	61793712000	506000	506000	506000	506000	0
233	20250218	172100	61793712000	506000	506000	506000	506000	0
234	20250218	172000	61793712000	506000	506000	506000	506000	0
235	20250218	171900	61793712000	506000	506000	506000	506000	0
236	20250218	171800	61793712000	506000	506000	506000	506000	0
237	20250218	171700	61793712000	506000	506000	506000	506000	0
238	20250218	171600	61793712000	506000	506000	506000	506000	0
239	20250218	171500	61793712000	506000	506000	506000	506000	0
240	20250218	171400	61793712000	506000	506000	506000	506000	0
241	20250218	171300	61793712000	506000	506000	506000	506000	0
242	20250218	171200	61793712000	506000	506000	506000	506000	1978
243	20250218	171100	61793712000	506000	506000	506000	506000	0
244	20250218	171000	61793712000	506000	506000	506000	506000	0
245	20250218	170900	61793712000	506000	506000	506000	506000	0
246	20250218	170800	61793712000	506000	506000	506000	506000	0
247	20250218	170700	61793712000	506000	506000	506000	506000	0
248	20250218	170600	61793712000	506000	506000	506000	506000	0
249	20250218	170500	61793712000	506000	506000	506000	506000	0
250	20250218	170400	61793712000	506000	506000	506000	506000	0
251	20250218	170300	61793712000	506000	506000	506000	506000	0
252	20250218	170200	61793712000	506000	506000	506000	506000	0
253	20250218	170100	61793712000	506000	506000	506000	506000	0
254	20250218	170000	61793712000	506000	506000	506000	506000	0
255	20250218	165900	61793712000	506000	506000	506000	506000	0
256	20250218	165800	61793712000	506000	506000	506000	506000	0
257	20250218	165700	61793712000	506000	506000	506000	506000	0
258	20250218	165600	61793712000	506000	506000	506000	506000	0
259	20250218	165500	61793712000	506000	506000	506000	506000	0
260	20250218	165400	61793712000	506000	506000	506000	506000	0
261	20250218	165300	61793712000	506000	506000	506000	506000	0
262	20250218	165200	61793712000	506000	506000	506000	506000	0
263	20250218	165100	61793712000	506000	506000	506000	506000	0
264	20250218	165000	61793712000	506000	506000	506000	506000	0
265	20250218	164900	61793712000	506000	506000	506000	506000	0
266	20250218	164800	61793712000	506000	506000	506000	506000	0
267	20250218	164700	61793712000	506000	506000	506000	506000	0
268	20250218	164600	61793712000	506000	506000	506000	506000	0
269	20250218	164500	61793712000	506000	506000	506000	506000	0
270	20250218	164400	61793712000	506000	506000	506000	506000	0
271	20250218	164300	61793712000	506000	506000	506000	506000	0
272	20250218	164200	61793712000	506000	506000	506000	506000	1978
273	20250218	164100	61793712000	506000	506000	506000	506000	0
274	20250218	164000	61793712000	506000	506000	506000	506000	0
275	20250218	163900	61793712000	506000	506000	506000	506000	0
276	20250218	163800	61793712000	506000	506000	506000	506000	0
277	20250218	163700	61793712000	506000	506000	506000	506000	0
278	20250218	163600	61793712000	506000	506000	506000	506000	0
279	20250218	163500	61793712000	506000	506000	506000	506000	0
280	20250218	163400	61793712000	506000	506000	506000	506000	0
281	20250218	163300	61793712000	506000	506000	506000	506000	0
282	20250218	163200	61793712000	506000	506000	506000	506000	0
283	20250218	163100	61793712000	506000	506000	506000	506000	0
284	20250218	163000	61793712000	506000	506000	506000	506000	0
285	20250218	162900	61793712000	506000	506000	506000	506000	0
286	20250218	162800	61793712000	506000	506000	506000	506000	0
287	20250218	162700	61793712000	506000	506000	506000	506000	0
288	20250218	162600	61793712000	506000	506000	506000	506000	0
289	20250218	162500	61793712000	506000	506000	506000	506000	0
290	20250218	162400	61793712000	506000	506000	506000	506000	0
291	20250218	162300	61793712000	506000	506000	506000	506000	0
292	20250218	162200	61793712000	506000	506000	506000	506000	0
293	20250218	162100	61793712000	506000	506000	506000	506000	0
294	20250218	162000	61793712000	506000	506000	506000	506000	0
295	20250218	161900	61793712000	506000	506000	506000	506000	0
296	20250218	161800	61793712000	506000	506000	506000	506000	0
297	20250218	161700	61793712000	506000	506000	506000	506000	0
298	20250218	161600	61793712000	506000	506000	506000	506000	0
299	20250218	161500	61793712000	506000	506000	506000	506000	0
300	20250218	161400	61793712000	506000	506000	506000	506000	0
301	20250218	161300	61793712000	506000	506000	506000	506000	0
302	20250218	161200	61793712000	506000	506000	506000	506000	1978
303	20250218	161100	61793712000	506000	506000	506000	506000	0
304	20250218	161000	61793712000	506000	506000	506000	506000	0
305	20250218	160900	61793712000	506000	506000	506000	506000	0
306	20250218	160800	61793712000	506000	506000	506000	506000	0
307	20250218	160700	61793712000	506000	506000	506000	506000	0
308	20250218	160600	61793712000	506000	506000	506000	506000	0
309	20250218	160500	61793712000	506000	506000	506000	506000	0
310	20250218	160400	61793712000	506000	506000	506000	506000	0
311	20250218	160300	61793712000	506000	506000	506000	506000	0
312	20250218	160200	61793712000	506000	506000	506000	506000	0
313	20250218	160100	61793712000	506000	506000	506000	506000	0
314	20250218	160000	61793712000	506000	506000	506000	506000	0
315	20250218	155900	61793712000	506000	506000	506000	506000	0
316	20250218	155800	61793712000	506000	506000	506000	506000	0
317	20250218	155700	61793712000	506000	506000	506000	506000	0
318	20250218	155600	61793712000	506000	506000	506000	506000	0
319	20250218	155500	61793712000	506000	506000	506000	506000	0
320	20250218	155400	61793712000	506000	506000	506000	506000	0
321	20250218	155300	61793712000	506000	506000	506000	506000	0
322	20250218	155200	61793712000	506000	506000	506000	506000	0
323	20250218	155100	61793712000	506000	506000	506000	506000	0
324	20250218	155000	61793712000	506000	506000	506000	506000	0
325	20250218	154900	61793712000	506000	506000	506000	506000	0
326	20250218	154800	61793712000	506000	506000	506000	506000	0
327	20250218	154700	61793712000	506000	506000	506000	506000	0
328	20250218	154600	61793712000	506000	506000	506000	506000	0
329	20250218	154500	61793712000	506000	506000	506000	506000	0
330	20250218	154400	61793712000	506000	506000	506000	506000	0
331	20250218	154300	61793712000	506000	506000	506000	506000	0
332	20250218	154200	61793712000	506000	506000	506000	506000	1978
333	20250218	154100	61793712000	506000	506000	506000	506000	0
334	20250218	154000	61793712000	506000	506000	506000	506000	0
335	20250218	153900	61793712000	506000	506000	506000	506000	0
336	20250218	153800	61793712000	506000	506000	506000	506000	0
337	20250218	153700	61793712000	506000	506000	506000	506000	0
338	20250218	153600	61793712000	506000	506000	506000	506000	0
339	20250218	153500	61793712000	506000	506000	506000	506000	0
340	20250218	153400	61793712000	506000	506000	506000	506000	0
341	20250218	153300	61793712000	506000	506000	506000	506000	0
342	20250218	153200	61793712000	506000	506000	506000	506000	0
343	20250218	153100	61793712000	506000	506000	506000	506000	0
344	20250218	153000	61793712000	506000	506000	506000	506000	1978
345	20250218	152900	60792844000	506000	506000	506000	506000	0
346	20250218	152800	60792844000	506000	506000	506000	506000	0
347	20250218	152700	60792844000	506000	506000	506000	506000	0
348	20250218	152600	60792844000	506000	506000	506000	506000	0
349	20250218	152500	60792844000	506000	506000	506000	506000	0
350	20250218	152400	60792844000	506000	506000	506000	506000	0
351	20250218	152300	60792844000	506000	506000	506000	506000	0
352	20250218	152200	60792844000	506000	506000	506000	506000	0
353	20250218	152100	60792844000	506000	506000	506000	506000	0
354	20250218	152000	60792844000	506000	506000	506000	506000	0
355	20250218	151900	60792844000	506000	505000	507000	505000	78
356	20250218	151800	60753343000	505000	505000	506000	505000	98
357	20250218	151700	60703792000	505000	506000	506000	505000	196
358	20250218	151600	60604754000	506000	506000	506000	505000	122
359	20250218	151500	60543073000	506000	506000	506000	505000	200
360	20250218	151400	60441924000	506000	505000	506000	505000	217
361	20250218	151300	60332224000	505000	505000	506000	505000	151
362	20250218	151200	60255880000	505000	506000	506000	505000	131
363	20250218	151100	60189631000	506000	505000	506000	504000	272
364	20250218	151000	60052261000	504000	504000	505000	504000	131
365	20250218	150900	59986163000	504000	505000	505000	504000	116
366	20250218	150800	59927628000	505000	504000	505000	504000	88
367	20250218	150700	59883223000	505000	505000	505000	504000	145
368	20250218	150600	59810035000	504000	505000	505000	504000	116
369	20250218	150500	59751538000	505000	506000	506000	504000	102
370	20250218	150400	59700052000	506000	505000	506000	504000	443
371	20250218	150300	59476205000	504000	505000	506000	504000	182
372	20250218	150200	59384282000	505000	505000	506000	504000	197
373	20250218	150100	59284789000	504000	506000	506000	504000	180
374	20250218	150000	59193927000	506000	505000	506000	504000	240
375	20250218	145900	59072716000	506000	505000	506000	505000	166
376	20250218	145800	58988853000	505000	506000	506000	505000	135
377	20250218	145700	58920614000	505000	506000	506000	505000	124
378	20250218	145600	58857950000	505000	506000	507000	505000	152
379	20250218	145500	58781015000	506000	506000	507000	506000	129
380	20250218	145400	58715692000	507000	506000	507000	506000	174
381	20250218	145300	58627578000	506000	507000	507000	506000	86
382	20250218	145200	58583995000	506000	506000	507000	506000	122
383	20250218	145100	58522181000	507000	507000	508000	506000	200
384	20250218	145000	58420768000	508000	508000	508000	507000	117
385	20250218	144900	58361361000	507000	507000	508000	507000	158
386	20250218	144800	58281219000	507000	508000	508000	507000	111
387	20250218	144700	58224870000	507000	508000	508000	507000	108
388	20250218	144600	58170057000	508000	506000	508000	506000	346
389	20250218	144500	57994626000	507000	507000	507000	506000	139
390	20250218	144400	57924184000	507000	506000	507000	506000	110
391	20250218	144300	57868486000	507000	506000	507000	506000	182
392	20250218	144200	57776335000	506000	506000	507000	506000	136
393	20250218	144100	57707442000	507000	506000	507000	505000	200
394	20250218	144000	57606241000	506000	506000	506000	505000	79
395	20250218	143900	57566300000	506000	505000	507000	505000	93
396	20250218	143800	57519269000	506000	505000	506000	505000	127
397	20250218	143700	57455081000	506000	506000	506000	505000	321
398	20250218	143600	57292930000	505000	506000	507000	505000	267
399	20250218	143500	57157790000	506000	507000	508000	506000	79
400	20250218	143400	57117761000	506000	508000	508000	506000	312
401	20250218	143300	56959701000	508000	507000	508000	507000	102
402	20250218	143200	56907917000	507000	508000	509000	507000	149
403	20250218	143100	56832270000	508000	508000	508000	507000	191
404	20250218	143000	56735299000	507000	509000	509000	507000	160
405	20250218	142900	56654006000	508000	509000	509000	508000	150
406	20250218	142800	56577733000	509000	507000	509000	507000	146
407	20250218	142700	56503580000	508000	507000	508000	507000	193
408	20250218	142600	56405608000	508000	508000	509000	507000	265
409	20250218	142500	56270975000	509000	508000	509000	508000	259
410	20250218	142400	56139317000	509000	510000	510000	508000	530
411	20250218	142300	55869617000	510000	511000	511000	509000	761
412	20250218	142200	55481218000	511000	510000	512000	510000	367
413	20250218	142100	55293725000	511000	511000	513000	510000	910
414	20250218	142000	54828421000	510000	510000	512000	510000	1748
415	20250218	141900	53934460000	511000	510000	511000	509000	3366
416	20250218	141800	52217922000	510000	509000	510000	509000	104
417	20250218	141700	52164950000	510000	510000	510000	509000	182
418	20250218	141600	52072249000	510000	509000	510000	508000	873
419	20250218	141500	51627767000	508000	509000	509000	508000	473
420	20250218	141400	51387274000	508000	507000	509000	507000	1338
421	20250218	141300	50707331000	508000	507000	508000	506000	666
422	20250218	141200	50369639000	506000	506000	507000	506000	127
423	20250218	141100	50305272000	506000	507000	508000	506000	211
424	20250218	141000	50198307000	507000	508000	508000	507000	95
425	20250218	140900	50150089000	508000	506000	508000	506000	1034
426	20250218	140800	49625604000	506000	506000	507000	505000	632
427	20250218	140700	49305731000	506000	506000	507000	506000	144
428	20250218	140600	49232830000	506000	506000	507000	506000	134
429	20250218	140500	49164949000	507000	506000	507000	506000	90
430	20250218	140400	49119375000	506000	506000	507000	506000	101
431	20250218	140300	49068225000	506000	507000	507000	506000	58
432	20250218	140200	49038850000	507000	505000	507000	505000	157
433	20250218	140100	48959392000	506000	505000	507000	505000	146
434	20250218	140000	48885510000	505000	505000	506000	505000	334
435	20250218	135900	48716632000	506000	505000	507000	504000	652
436	20250218	135800	48387114000	506000	505000	507000	504000	306
437	20250218	135700	48232394000	505000	505000	507000	503000	408
438	20250218	135600	48026183000	505000	506000	506000	504000	259
439	20250218	135500	47895254000	505000	505000	507000	504000	400
440	20250218	135400	47693106000	505000	506000	506000	504000	401
441	20250218	135300	47490542000	505000	506000	506000	505000	281
442	20250218	135200	47348409000	506000	506000	506000	504000	227
443	20250218	135100	47233619000	506000	504000	506000	504000	344
444	20250218	135000	47059959000	504000	506000	506000	504000	379
445	20250218	134900	46868482000	506000	505000	506000	505000	169
446	20250218	134800	46783100000	505000	507000	507000	505000	324
447	20250218	134700	46619188000	507000	506000	507000	506000	85
448	20250218	134600	46576114000	506000	507000	507000	506000	240
449	20250218	134500	46454512000	507000	507000	507000	506000	90
450	20250218	134400	46408899000	506000	506000	508000	506000	268
451	20250218	134300	46273078000	507000	506000	507000	506000	176
452	20250218	134200	46183886000	507000	507000	507000	506000	68
453	20250218	134100	46149432000	507000	506000	507000	506000	129
454	20250218	134000	46084113000	506000	505000	507000	505000	155
455	20250218	133900	46005723000	505000	507000	507000	505000	172
456	20250218	133800	45918700000	508000	507000	508000	506000	518
457	20250218	133700	45655901000	507000	508000	508000	507000	220
458	20250218	133600	45544288000	507000	507000	509000	506000	1785
459	20250218	133500	44637917000	506000	503000	507000	503000	1002
460	20250218	133400	44131421000	503000	503000	504000	503000	93
461	20250218	133300	44084608000	503000	503000	504000	503000	153
462	20250218	133200	44007612000	503000	504000	504000	503000	133
463	20250218	133100	43940683000	504000	504000	504000	502000	173
464	20250218	133000	43853592000	504000	503000	504000	503000	66
465	20250218	132900	43820351000	503000	504000	505000	502000	79
466	20250218	132800	43780600000	504000	503000	505000	502000	509
467	20250218	132700	43524234000	503000	502000	503000	501000	314
468	20250218	132600	43366567000	502000	502000	503000	502000	144
469	20250218	132500	43294243000	502000	502000	503000	502000	90
470	20250218	132400	43249032000	502000	502000	503000	502000	104
471	20250218	132300	43196790000	503000	504000	504000	502000	78
472	20250218	132200	43157558000	503000	504000	504000	503000	65
473	20250218	132100	43124836000	503000	505000	505000	503000	166
474	20250218	132000	43041224000	504000	504000	505000	504000	158
475	20250218	131900	42961523000	505000	505000	505000	504000	282
476	20250218	131800	42819364000	505000	504000	506000	504000	763
477	20250218	131700	42434100000	504000	503000	504000	503000	248
478	20250218	131600	42309140000	503000	503000	504000	503000	338
479	20250218	131500	42138998000	503000	503000	504000	503000	165
480	20250218	131400	42055958000	504000	504000	504000	503000	99
481	20250218	131300	42006069000	504000	504000	505000	503000	125
482	20250218	131200	41943072000	504000	503000	504000	503000	101
483	20250218	131100	41892238000	504000	504000	505000	503000	226
484	20250218	131000	41778425000	503000	503000	504000	502000	81
485	20250218	130900	41737661000	504000	504000	505000	503000	99
486	20250218	130800	41687794000	504000	502000	505000	502000	60
487	20250218	130700	41657601000	502000	503000	505000	502000	188
488	20250218	130600	41562826000	503000	502000	505000	502000	246
489	20250218	130500	41439054000	502000	502000	503000	501000	366
490	20250218	130400	41255476000	502000	506000	506000	502000	226
491	20250218	130300	41141575000	505000	505000	506000	505000	71
492	20250218	130200	41105698000	506000	505000	506000	505000	128
493	20250218	130100	41041008000	505000	507000	507000	505000	215
494	20250218	130000	40932245000	506000	504000	507000	504000	729
495	20250218	125900	40563310000	505000	505000	505000	503000	400
496	20250218	125800	40361350000	504000	504000	505000	503000	82
497	20250218	125700	40320022000	504000	503000	504000	503000	99
498	20250218	125600	40270158000	503000	504000	505000	503000	110
499	20250218	125500	40214778000	504000	504000	505000	503000	96
500	20250218	125400	40166391000	504000	503000	504000	503000	238
501	20250218	125300	40046502000	502000	503000	504000	502000	80
502	20250218	125200	40006254000	503000	504000	504000	502000	122
503	20250218	125100	39944878000	503000	503000	504000	503000	97
504	20250218	125000	39896054000	503000	504000	504000	503000	62
505	20250218	124900	39864841000	505000	505000	505000	503000	168
506	20250218	124800	39780210000	505000	504000	505000	503000	135
507	20250218	124700	39712160000	504000	503000	504000	502000	85
508	20250218	124600	39669349000	503000	503000	504000	502000	248
509	20250218	124500	39544602000	503000	503000	504000	502000	256
510	20250218	124400	39415868000	503000	503000	505000	503000	122
511	20250218	124300	39354394000	504000	504000	505000	504000	124
512	20250218	124200	39291879000	504000	504000	505000	504000	151
513	20250218	124100	39215690000	504000	504000	505000	504000	47
514	20250218	124000	39191966000	504000	504000	505000	504000	82
515	20250218	123900	39150595000	505000	504000	506000	504000	165
516	20250218	123800	39067326000	504000	504000	504000	503000	100
517	20250218	123700	39016964000	503000	504000	505000	503000	140
518	20250218	123600	38946402000	504000	504000	505000	503000	178
519	20250218	123500	38856693000	504000	504000	505000	503000	217
520	20250218	123400	38747351000	503000	504000	505000	503000	246
521	20250218	123300	38623507000	504000	504000	505000	503000	248
522	20250218	123200	38498507000	505000	506000	506000	504000	443
523	20250218	123100	38274704000	506000	508000	508000	506000	533
524	20250218	123000	38004449000	507000	507000	508000	507000	173
525	20250218	122900	37916694000	507000	507000	508000	507000	129
526	20250218	122800	37851245000	507000	507000	508000	507000	224
527	20250218	122700	37737549000	507000	508000	509000	507000	527
528	20250218	122600	37470149000	508000	507000	509000	507000	340
529	20250218	122500	37297332000	507000	507000	508000	506000	486
530	20250218	122400	37050926000	508000	508000	509000	508000	200
531	20250218	122300	36949305000	508000	509000	510000	508000	246
532	20250218	122200	36824040000	509000	508000	510000	508000	1087
533	20250218	122100	36270831000	508000	508000	509000	506000	976
534	20250218	122000	35775644000	508000	507000	508000	507000	387
535	20250218	121900	35579219000	508000	506000	509000	506000	716
536	20250218	121800	35215656000	507000	507000	510000	506000	3074
537	20250218	121700	33653060000	506000	502000	508000	501000	1961
538	20250218	121600	32661905000	501000	500000	503000	499500	2460
539	20250218	121500	31427840000	501000	500000	501000	499500	355
540	20250218	121400	31250327000	500000	499000	501000	499000	2296
541	20250218	121300	30102121500	500000	496500	500000	496000	2607
542	20250218	121200	28801954000	496000	496000	496500	496000	196
543	20250218	121100	28704707500	496500	496000	496500	495500	108
544	20250218	121000	28651122500	496000	496000	496500	496000	88
545	20250218	120900	28607463500	496000	495500	496500	495500	110
546	20250218	120800	28552904500	496000	496000	496500	495500	173
547	20250218	120700	28467110500	496500	497000	497000	496500	178
548	20250218	120600	28378676000	497000	496500	497000	496500	70
549	20250218	120500	28343907500	497000	497000	497000	495000	426
550	20250218	120400	28132521500	497000	496000	497000	495500	345
551	20250218	120300	27961246500	495500	495500	496000	495500	79
552	20250218	120200	27922079500	496000	495500	496000	495500	63
553	20250218	120100	27890853000	495500	495000	496000	495000	99
554	20250218	120000	27841798000	495500	495000	496000	495000	49
555	20250218	115900	27817525500	495000	495000	495500	495000	148
556	20250218	115800	27744248500	494500	495500	496000	494000	66
557	20250218	115700	27711568500	495000	495000	495500	494500	175
558	20250218	115600	27624890500	495000	495500	496000	495000	161
559	20250218	115500	27545136500	495500	495000	496000	494500	123
560	20250218	115400	27484207000	495500	495000	495500	495000	157
561	20250218	115300	27406449000	495000	494500	495000	494500	163
562	20250218	115200	27325807500	494000	494000	495000	494000	118
563	20250218	115100	27267441500	494500	494000	495000	493500	65
564	20250218	115000	27235320500	494000	494000	494500	493500	66
565	20250218	114900	27202712000	494000	494500	495000	494000	58
566	20250218	114800	27174049000	494500	495000	495000	494000	129
567	20250218	114700	27110248500	494500	495000	495500	494500	71
568	20250218	114600	27075103500	495500	495500	496000	495000	84
569	20250218	114500	27033491500	495000	496500	497000	495000	209
570	20250218	114400	26929735000	497000	495500	497000	495000	404
571	20250218	114300	26729239500	495000	494500	495500	494500	92
572	20250218	114200	26683705500	494500	494000	495000	493500	102
573	20250218	114100	26633307000	493500	494000	494000	493500	103
574	20250218	114000	26582449000	494500	494500	494500	494000	80
575	20250218	113900	26542900000	494000	495000	495000	494000	119
576	20250218	113800	26484036500	495500	494000	495500	493500	946
577	20250218	113700	26015916500	493500	492500	494000	492500	56
578	20250218	113600	25988273500	493000	493500	494000	492500	90
579	20250218	113500	25943877000	493500	492000	493500	492000	228
580	20250218	113400	25831479500	491500	492500	492500	491500	95
581	20250218	113300	25784722000	492500	492500	493500	491500	365
582	20250218	113200	25604766000	491500	492000	492500	491500	137
583	20250218	113100	25537382500	491500	491000	492000	490500	111
584	20250218	113000	25482852000	491500	491000	491500	491000	43
585	20250218	112900	25461729500	491500	491500	492000	491000	70
586	20250218	112800	25427313500	492000	492000	492000	491500	150
587	20250218	112700	25353533500	491500	491500	492000	491500	114
588	20250218	112600	25297474500	491500	492000	492500	491000	169
589	20250218	112500	25214353500	492500	491000	493000	490000	112
590	20250218	112400	25159274000	491000	489500	491500	489500	240
591	20250218	112300	25041527500	489500	489500	490000	489500	97
592	20250218	112200	24994030500	489500	490000	490000	489500	233
593	20250218	112100	24879879000	490000	491000	491000	490000	167
594	20250218	112000	24797975500	491000	491000	491000	490500	84
595	20250218	111900	24756734000	490500	491000	491500	490500	201
596	20250218	111800	24658075000	491500	492000	492500	491000	380
597	20250218	111700	24471279000	492500	492500	492500	492000	70
598	20250218	111600	24436827000	493000	493000	493000	492500	110
599	20250218	111500	24382615000	493000	493500	493500	492500	65
600	20250218	111400	24350558500	493000	493000	493500	492500	79
601	20250218	111300	24311635500	492500	493000	493500	492500	144
602	20250218	111200	24240645000	493000	491500	493000	491500	65
603	20250218	111100	24208654500	492000	492000	492500	491500	83
604	20250218	111000	24167830500	492000	491000	492000	491000	54
605	20250218	110900	24141273000	491500	492500	492500	491000	120
606	20250218	110800	24082259000	492500	492500	493000	492000	34
607	20250218	110700	24065514000	493000	493000	493000	492000	56
608	20250218	110600	24037931000	492500	492000	492500	492000	45
609	20250218	110500	24015783000	492000	493000	493000	492000	85
610	20250218	110400	23973906500	493000	492500	493000	492500	114
611	20250218	110300	23917731500	493000	492500	493500	492500	54
612	20250218	110200	23891118000	492500	493500	493500	492500	57
613	20250218	110100	23863024000	493000	493000	493500	492500	75
614	20250218	110000	23826040000	493000	493000	493500	493000	39
615	20250218	105900	23806800500	493500	493000	493500	492500	164
616	20250218	105800	23725937000	492500	493000	493000	491500	125
617	20250218	105700	23664359500	492500	492000	492500	491500	148
618	20250218	105600	23591556500	492500	492000	492500	492000	60
619	20250218	105500	23562026000	492000	492500	492500	491500	52
620	20250218	105400	23536448000	492500	491500	493000	491500	106
621	20250218	105300	23484269500	492500	492000	492500	491500	178
622	20250218	105200	23396698500	491500	491000	491500	491000	65
623	20250218	105100	23364768000	491500	492000	492000	491000	96
624	20250218	105000	23317590000	491500	491500	492000	491500	63
625	20250218	104900	23286607000	491500	492000	492500	491500	140
626	20250218	104800	23217761000	492000	492000	493500	492000	60
627	20250218	104700	23188208000	493000	492000	493500	492000	143
628	20250218	104600	23117765000	492000	492500	492500	491500	85
629	20250218	104500	23075950000	492500	492500	493000	492500	59
630	20250218	104400	23046883000	492000	492500	493000	492000	200
631	20250218	104300	22948337000	493000	491500	493000	491500	102
632	20250218	104200	22898094000	491500	488500	492000	488500	348
633	20250218	104100	22727439500	489000	489000	489500	488000	69
634	20250218	104000	22693719000	488500	489000	489000	488000	156
635	20250218	103900	22617527000	488500	489000	489500	488000	393
636	20250218	103800	22425526500	489000	489000	490000	488500	224
637	20250218	103700	22315967000	489500	491000	491000	489000	1018
638	20250218	103600	21817115500	491000	492000	492500	490500	294
639	20250218	103500	21672704500	492000	491500	492000	491000	189
640	20250218	103400	21579856000	491500	491500	492000	491000	215
641	20250218	103300	21474195500	491500	492500	493000	491500	93
642	20250218	103200	21428444000	493000	493000	493000	492000	138
643	20250218	103100	21360490000	493500	493500	494000	493000	55
644	20250218	103000	21333364500	494000	493500	494500	493000	27
645	20250218	102900	21320031500	493500	494000	494000	492500	211
646	20250218	102800	21215939500	493500	493500	494500	493500	116
647	20250218	102700	21158647000	493500	494000	494500	493000	155
648	20250218	102600	21082107000	494000	496000	496500	492500	206
649	20250218	102500	20980096500	496500	497000	497500	496000	109
650	20250218	102400	20925938500	497500	497000	498000	497000	278
651	20250218	102300	20787673000	497000	495000	497500	495000	295
652	20250218	102200	20641137000	494500	494500	495000	493500	85
653	20250218	102100	20599131000	494500	494500	495500	493000	332
654	20250218	102000	20434804000	493500	492000	494500	491500	207
655	20250218	101900	20332768000	491500	492000	493500	491500	150
656	20250218	101800	20258895500	492000	492500	494000	491500	140
657	20250218	101700	20189896000	492500	493000	493000	492000	97
658	20250218	101600	20142141500	494000	492500	494000	491000	225
659	20250218	101500	20031412500	492500	492500	493500	492000	168
660	20250218	101400	19948627000	493000	495000	495500	493000	201
661	20250218	101300	19849171000	496000	495500	496500	495500	146
662	20250218	101200	19776734000	496500	494000	496500	494000	254
663	20250218	101100	19650829500	494000	493000	494500	492500	530
664	20250218	101000	19389614500	492500	493000	493000	492500	104
665	20250218	100900	19338352500	492500	494000	494500	492500	231
666	20250218	100800	19224227000	494000	492500	494000	492500	87
667	20250218	100700	19181312500	492500	492000	492500	490500	288
668	20250218	100600	19039787500	492000	491000	492500	491000	139
669	20250218	100500	18971490500	491000	490500	491000	490000	169
670	20250218	100400	18888582000	490500	491500	492000	490000	193
671	20250218	100300	18793923000	492000	491500	492000	490500	210
672	20250218	100200	18690861000	491500	493000	493000	491000	354
673	20250218	100100	18516918500	492500	495000	495000	492000	529
674	20250218	100000	18256160000	495000	496000	497500	495000	249
675	20250218	095900	18132628000	496000	498500	499000	496000	623
676	20250218	095800	17822834000	498500	499000	499000	497000	141
677	20250218	095700	17752582000	498500	498500	499000	497500	316
678	20250218	095600	17595138000	498500	499000	499000	498000	234
679	20250218	095500	17478451500	498500	498500	499000	498000	321
680	20250218	095400	17318366000	498000	500000	500000	497000	478
681	20250218	095300	17080204000	499500	498500	500000	498500	219
682	20250218	095200	16970854500	499000	500000	500000	498000	243
683	20250218	095100	16849564000	499500	498500	500000	497500	303
684	20250218	095000	16698322000	499000	498500	499000	497000	215
685	20250218	094900	16591160000	498000	498500	498500	497000	262
686	20250218	094800	16460670500	498500	497000	498500	495000	448
687	20250218	094700	16238156500	497000	498500	498500	496500	211
688	20250218	094600	16133142500	498000	498500	498500	496000	322
689	20250218	094500	15972905500	498500	500000	500000	497000	782
690	20250218	094400	15583169000	499500	500000	501000	499000	625
691	20250218	094300	15270840000	500000	499500	501000	498500	490
692	20250218	094200	15025866000	501000	499000	501000	499000	465
693	20250218	094100	14793280500	499000	499500	501000	498000	816
694	20250218	094000	14385418500	499500	501000	501000	498000	758
695	20250218	093900	14006637000	500000	498500	501000	498500	764
696	20250218	093800	13624438000	498500	499000	501000	498000	1909
697	20250218	093700	12670614500	499000	497000	499000	496000	996
698	20250218	093600	12174699500	497500	494500	497500	494000	1719
699	20250218	093500	11322360500	495000	496000	496500	494500	853
700	20250218	093400	10899579000	496000	497000	497000	494000	624
701	20250218	093300	10590309000	496500	496500	496500	494000	1251
702	20250218	093200	9970507000	495500	496000	498000	494000	1261
703	20250218	093100	9344455000	495500	493000	496500	493000	1701
704	20250218	093000	8502896500	492500	491000	493500	491000	956
705	20250218	092900	8032107000	491500	490000	491500	489500	965
706	20250218	092800	7558829000	490500	490000	490500	489500	280
707	20250218	092700	7421538500	490500	490000	490500	489000	178
708	20250218	092600	7334356500	490000	485500	490000	485000	1072
709	20250218	092500	6812911000	485500	491000	492000	485500	1393
710	20250218	092400	6133185500	492000	490500	492000	487000	1068
711	20250218	092300	5609694000	491000	489500	492000	489500	753
712	20250218	092200	5240045000	490000	487500	490000	486000	438
713	20250218	092100	5026555500	487500	486000	487500	484000	128
714	20250218	092000	4964412500	486000	483000	486000	483000	308
715	20250218	091900	4815305500	483000	483000	485000	481000	90
716	20250218	091800	4771839500	483000	480500	483000	480500	173
717	20250218	091700	4688607500	482000	482000	482500	480000	316
718	20250218	091600	4536557000	481000	482000	482000	480500	528
719	20250218	091500	4282597000	481500	483000	484000	481000	286
720	20250218	091400	4144889000	482500	485000	485000	482500	438
721	20250218	091300	3932837500	485000	487000	487500	485000	590
722	20250218	091200	3645893000	487000	487000	487000	486000	221
723	20250218	091100	3538348000	488000	487000	488000	486000	171
724	20250218	091000	3455157000	488000	487000	489000	486500	121
725	20250218	090900	3396154500	488000	488500	491000	486000	736
726	20250218	090800	3037294000	488500	491000	491000	488000	410
727	20250218	090700	2837101000	490000	489500	492000	487000	382
728	20250218	090600	2650289000	489500	493000	494500	487000	1482
729	20250218	090500	1922747000	493000	488500	493500	488500	863
730	20250218	090400	1498665000	488000	487000	489000	486500	317
731	20250218	090300	1344112000	487000	487000	488500	486500	513
732	20250218	090200	1094308500	487000	488000	489000	487000	342
733	20250218	090100	927556500	488000	488500	491000	487000	529
734	20250218	090000	669262500	491500	490000	493500	487000	1362