KissMeData/195870/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204000	5680565000	29450	29450	29450	29450	1946
3	20250227	203900	5680565000	29450	29450	29450	29450	0
4	20250227	203800	5680565000	29450	29450	29450	29450	0
5	20250227	203700	5680565000	29450	29450	29450	29450	0
6	20250227	203600	5680565000	29450	29450	29450	29450	0
7	20250227	203500	5680565000	29450	29450	29450	29450	0
8	20250227	203400	5680565000	29450	29450	29450	29450	0
9	20250227	203300	5680565000	29450	29450	29450	29450	0
10	20250227	203200	5680565000	29450	29450	29450	29450	0
11	20250227	203100	5680565000	29450	29450	29450	29450	0
12	20250227	203000	5680565000	29450	29450	29450	29450	0
13	20250227	202900	5680565000	29450	29450	29450	29450	0
14	20250227	202800	5680565000	29450	29450	29450	29450	0
15	20250227	202700	5680565000	29450	29450	29450	29450	0
16	20250227	202600	5680565000	29450	29450	29450	29450	0
17	20250227	202500	5680565000	29450	29450	29450	29450	0
18	20250227	202400	5680565000	29450	29450	29450	29450	0
19	20250227	202300	5680565000	29450	29450	29450	29450	0
20	20250227	202200	5680565000	29450	29450	29450	29450	0
21	20250227	202100	5680565000	29450	29450	29450	29450	0
22	20250227	202000	5680565000	29450	29450	29450	29450	0
23	20250227	201900	5680565000	29450	29450	29450	29450	0
24	20250227	201800	5680565000	29450	29450	29450	29450	0
25	20250227	201700	5680565000	29450	29450	29450	29450	0
26	20250227	201600	5680565000	29450	29450	29450	29450	0
27	20250227	201500	5680565000	29450	29450	29450	29450	0
28	20250227	201400	5680565000	29450	29450	29450	29450	0
29	20250227	201300	5680565000	29450	29450	29450	29450	0
30	20250227	201200	5680565000	29450	29450	29450	29450	0
31	20250227	201100	5680565000	29450	29450	29450	29450	0
32	20250227	201000	5680565000	29450	29450	29450	29450	1946
33	20250227	200900	5680565000	29450	29450	29450	29450	0
34	20250227	200800	5680565000	29450	29450	29450	29450	0
35	20250227	200700	5680565000	29450	29450	29450	29450	0
36	20250227	200600	5680565000	29450	29450	29450	29450	0
37	20250227	200500	5680565000	29450	29450	29450	29450	0
38	20250227	200400	5680565000	29450	29450	29450	29450	0
39	20250227	200300	5680565000	29450	29450	29450	29450	0
40	20250227	200200	5680565000	29450	29450	29450	29450	0
41	20250227	200100	5680565000	29450	29450	29450	29450	0
42	20250227	200000	5680565000	29450	29450	29450	29450	0
43	20250227	195900	5680565000	29450	29450	29450	29450	0
44	20250227	195800	5680565000	29450	29450	29450	29450	0
45	20250227	195700	5680565000	29450	29450	29450	29450	0
46	20250227	195600	5680565000	29450	29450	29450	29450	0
47	20250227	195500	5680565000	29450	29450	29450	29450	0
48	20250227	195400	5680565000	29450	29450	29450	29450	0
49	20250227	195300	5680565000	29450	29450	29450	29450	0
50	20250227	195200	5680565000	29450	29450	29450	29450	0
51	20250227	195100	5680565000	29450	29450	29450	29450	0
52	20250227	195000	5680565000	29450	29450	29450	29450	0
53	20250227	194900	5680565000	29450	29450	29450	29450	0
54	20250227	194800	5680565000	29450	29450	29450	29450	0
55	20250227	194700	5680565000	29450	29450	29450	29450	0
56	20250227	194600	5680565000	29450	29450	29450	29450	0
57	20250227	194500	5680565000	29450	29450	29450	29450	0
58	20250227	194400	5680565000	29450	29450	29450	29450	0
59	20250227	194300	5680565000	29450	29450	29450	29450	0
60	20250227	194200	5680565000	29450	29450	29450	29450	0
61	20250227	194100	5680565000	29450	29450	29450	29450	0
62	20250227	194000	5680565000	29450	29450	29450	29450	1946
63	20250227	193900	5680565000	29450	29450	29450	29450	0
64	20250227	193800	5680565000	29450	29450	29450	29450	0
65	20250227	193700	5680565000	29450	29450	29450	29450	0
66	20250227	193600	5680565000	29450	29450	29450	29450	0
67	20250227	193500	5680565000	29450	29450	29450	29450	0
68	20250227	193400	5680565000	29450	29450	29450	29450	0
69	20250227	193300	5680565000	29450	29450	29450	29450	0
70	20250227	193200	5680565000	29450	29450	29450	29450	0
71	20250227	193100	5680565000	29450	29450	29450	29450	0
72	20250227	193000	5680565000	29450	29450	29450	29450	0
73	20250227	192900	5680565000	29450	29450	29450	29450	0
74	20250227	192800	5680565000	29450	29450	29450	29450	0
75	20250227	192700	5680565000	29450	29450	29450	29450	0
76	20250227	192600	5680565000	29450	29450	29450	29450	0
77	20250227	192500	5680565000	29450	29450	29450	29450	0
78	20250227	192400	5680565000	29450	29450	29450	29450	0
79	20250227	192300	5680565000	29450	29450	29450	29450	0
80	20250227	192200	5680565000	29450	29450	29450	29450	0
81	20250227	192100	5680565000	29450	29450	29450	29450	0
82	20250227	192000	5680565000	29450	29450	29450	29450	0
83	20250227	191900	5680565000	29450	29450	29450	29450	0
84	20250227	191800	5680565000	29450	29450	29450	29450	0
85	20250227	191700	5680565000	29450	29450	29450	29450	0
86	20250227	191600	5680565000	29450	29450	29450	29450	0
87	20250227	191500	5680565000	29450	29450	29450	29450	0
88	20250227	191400	5680565000	29450	29450	29450	29450	0
89	20250227	191300	5680565000	29450	29450	29450	29450	0
90	20250227	191200	5680565000	29450	29450	29450	29450	0
91	20250227	191100	5680565000	29450	29450	29450	29450	0
92	20250227	191000	5680565000	29450	29450	29450	29450	1946
93	20250227	190900	5680565000	29450	29450	29450	29450	0
94	20250227	190800	5680565000	29450	29450	29450	29450	0
95	20250227	190700	5680565000	29450	29450	29450	29450	0
96	20250227	190600	5680565000	29450	29450	29450	29450	0
97	20250227	190500	5680565000	29450	29450	29450	29450	0
98	20250227	190400	5680565000	29450	29450	29450	29450	0
99	20250227	190300	5680565000	29450	29450	29450	29450	0
100	20250227	190200	5680565000	29450	29450	29450	29450	0
101	20250227	190100	5680565000	29450	29450	29450	29450	0
102	20250227	190000	5680565000	29450	29450	29450	29450	0
103	20250227	185900	5680565000	29450	29450	29450	29450	0
104	20250227	185800	5680565000	29450	29450	29450	29450	0
105	20250227	185700	5680565000	29450	29450	29450	29450	0
106	20250227	185600	5680565000	29450	29450	29450	29450	0
107	20250227	185500	5680565000	29450	29450	29450	29450	0
108	20250227	185400	5680565000	29450	29450	29450	29450	0
109	20250227	185300	5680565000	29450	29450	29450	29450	0
110	20250227	185200	5680565000	29450	29450	29450	29450	0
111	20250227	185100	5680565000	29450	29450	29450	29450	0
112	20250227	185000	5680565000	29450	29450	29450	29450	0
113	20250227	184900	5680565000	29450	29450	29450	29450	0
114	20250227	184800	5680565000	29450	29450	29450	29450	0
115	20250227	184700	5680565000	29450	29450	29450	29450	0
116	20250227	184600	5680565000	29450	29450	29450	29450	0
117	20250227	184500	5680565000	29450	29450	29450	29450	0
118	20250227	184400	5680565000	29450	29450	29450	29450	0
119	20250227	184300	5680565000	29450	29450	29450	29450	0
120	20250227	184200	5680565000	29450	29450	29450	29450	0
121	20250227	184100	5680565000	29450	29450	29450	29450	0
122	20250227	184000	5680565000	29450	29450	29450	29450	1946
123	20250227	183900	5680565000	29450	29450	29450	29450	0
124	20250227	183800	5680565000	29450	29450	29450	29450	0
125	20250227	183700	5680565000	29450	29450	29450	29450	0
126	20250227	183600	5680565000	29450	29450	29450	29450	0
127	20250227	183500	5680565000	29450	29450	29450	29450	0
128	20250227	183400	5680565000	29450	29450	29450	29450	0
129	20250227	183300	5680565000	29450	29450	29450	29450	0
130	20250227	183200	5680565000	29450	29450	29450	29450	0
131	20250227	183100	5680565000	29450	29450	29450	29450	0
132	20250227	183000	5680565000	29450	29450	29450	29450	0
133	20250227	182900	5680565000	29450	29450	29450	29450	0
134	20250227	182800	5680565000	29450	29450	29450	29450	0
135	20250227	182700	5680565000	29450	29450	29450	29450	0
136	20250227	182600	5680565000	29450	29450	29450	29450	0
137	20250227	182500	5680565000	29450	29450	29450	29450	0
138	20250227	182400	5680565000	29450	29450	29450	29450	0
139	20250227	182300	5680565000	29450	29450	29450	29450	0
140	20250227	182200	5680565000	29450	29450	29450	29450	0
141	20250227	182100	5680565000	29450	29450	29450	29450	0
142	20250227	182000	5680565000	29450	29450	29450	29450	0
143	20250227	181900	5680565000	29450	29450	29450	29450	0
144	20250227	181800	5680565000	29450	29450	29450	29450	0
145	20250227	181700	5680565000	29450	29450	29450	29450	0
146	20250227	181600	5680565000	29450	29450	29450	29450	0
147	20250227	181500	5680565000	29450	29450	29450	29450	0
148	20250227	181400	5680565000	29450	29450	29450	29450	0
149	20250227	181300	5680565000	29450	29450	29450	29450	0
150	20250227	181200	5680565000	29450	29450	29450	29450	0
151	20250227	181100	5680565000	29450	29450	29450	29450	0
152	20250227	181000	5680565000	29450	29450	29450	29450	1946
153	20250227	180900	5680565000	29450	29450	29450	29450	0
154	20250227	180800	5680565000	29450	29450	29450	29450	0
155	20250227	180700	5680565000	29450	29450	29450	29450	0
156	20250227	180600	5680565000	29450	29450	29450	29450	0
157	20250227	180500	5680565000	29450	29450	29450	29450	0
158	20250227	180400	5680565000	29450	29450	29450	29450	0
159	20250227	180300	5680565000	29450	29450	29450	29450	0
160	20250227	180200	5680565000	29450	29450	29450	29450	0
161	20250227	180100	5680565000	29450	29450	29450	29450	0
162	20250227	180000	5680565000	29450	29450	29450	29450	0
163	20250227	175900	5680565000	29450	29450	29450	29450	0
164	20250227	175800	5680565000	29450	29450	29450	29450	0
165	20250227	175700	5680565000	29450	29450	29450	29450	0
166	20250227	175600	5680565000	29450	29450	29450	29450	0
167	20250227	175500	5680565000	29450	29450	29450	29450	0
168	20250227	175400	5680565000	29450	29450	29450	29450	0
169	20250227	175300	5680565000	29450	29450	29450	29450	0
170	20250227	175200	5680565000	29450	29450	29450	29450	0
171	20250227	175100	5680565000	29450	29450	29450	29450	0
172	20250227	175000	5680565000	29450	29450	29450	29450	0
173	20250227	174900	5680565000	29450	29450	29450	29450	0
174	20250227	174800	5680565000	29450	29450	29450	29450	0
175	20250227	174700	5680565000	29450	29450	29450	29450	0
176	20250227	174600	5680565000	29450	29450	29450	29450	0
177	20250227	174500	5680565000	29450	29450	29450	29450	0
178	20250227	174400	5680565000	29450	29450	29450	29450	0
179	20250227	174300	5680565000	29450	29450	29450	29450	0
180	20250227	174200	5680565000	29450	29450	29450	29450	0
181	20250227	174100	5680565000	29450	29450	29450	29450	0
182	20250227	174000	5680565000	29450	29450	29450	29450	1946
183	20250227	173900	5680565000	29450	29450	29450	29450	0
184	20250227	173800	5680565000	29450	29450	29450	29450	0
185	20250227	173700	5680565000	29450	29450	29450	29450	0
186	20250227	173600	5680565000	29450	29450	29450	29450	0
187	20250227	173500	5680565000	29450	29450	29450	29450	0
188	20250227	173400	5680565000	29450	29450	29450	29450	0
189	20250227	173300	5680565000	29450	29450	29450	29450	0
190	20250227	173200	5680565000	29450	29450	29450	29450	0
191	20250227	173100	5680565000	29450	29450	29450	29450	0
192	20250227	173000	5680565000	29450	29450	29450	29450	0
193	20250227	172900	5680565000	29450	29450	29450	29450	0
194	20250227	172800	5680565000	29450	29450	29450	29450	0
195	20250227	172700	5680565000	29450	29450	29450	29450	0
196	20250227	172600	5680565000	29450	29450	29450	29450	0
197	20250227	172500	5680565000	29450	29450	29450	29450	0
198	20250227	172400	5680565000	29450	29450	29450	29450	0
199	20250227	172300	5680565000	29450	29450	29450	29450	0
200	20250227	172200	5680565000	29450	29450	29450	29450	0
201	20250227	172100	5680565000	29450	29450	29450	29450	0
202	20250227	172000	5680565000	29450	29450	29450	29450	0
203	20250227	171900	5680565000	29450	29450	29450	29450	0
204	20250227	171800	5680565000	29450	29450	29450	29450	0
205	20250227	171700	5680565000	29450	29450	29450	29450	0
206	20250227	171600	5680565000	29450	29450	29450	29450	0
207	20250227	171500	5680565000	29450	29450	29450	29450	0
208	20250227	171400	5680565000	29450	29450	29450	29450	0
209	20250227	171300	5680565000	29450	29450	29450	29450	0
210	20250227	171200	5680565000	29450	29450	29450	29450	0
211	20250227	171100	5680565000	29450	29450	29450	29450	0
212	20250227	171000	5680565000	29450	29450	29450	29450	1946
213	20250227	170900	5680565000	29450	29450	29450	29450	0
214	20250227	170800	5680565000	29450	29450	29450	29450	0
215	20250227	170700	5680565000	29450	29450	29450	29450	0
216	20250227	170600	5680565000	29450	29450	29450	29450	0
217	20250227	170500	5680565000	29450	29450	29450	29450	0
218	20250227	170400	5680565000	29450	29450	29450	29450	0
219	20250227	170300	5680565000	29450	29450	29450	29450	0
220	20250227	170200	5680565000	29450	29450	29450	29450	0
221	20250227	170100	5680565000	29450	29450	29450	29450	0
222	20250227	170000	5680565000	29450	29450	29450	29450	0
223	20250227	165900	5680565000	29450	29450	29450	29450	0
224	20250227	165800	5680565000	29450	29450	29450	29450	0
225	20250227	165700	5680565000	29450	29450	29450	29450	0
226	20250227	165600	5680565000	29450	29450	29450	29450	0
227	20250227	165500	5680565000	29450	29450	29450	29450	0
228	20250227	165400	5680565000	29450	29450	29450	29450	0
229	20250227	165300	5680565000	29450	29450	29450	29450	0
230	20250227	165200	5680565000	29450	29450	29450	29450	0
231	20250227	165100	5680565000	29450	29450	29450	29450	0
232	20250227	165000	5680565000	29450	29450	29450	29450	0
233	20250227	164900	5680565000	29450	29450	29450	29450	0
234	20250227	164800	5680565000	29450	29450	29450	29450	0
235	20250227	164700	5680565000	29450	29450	29450	29450	0
236	20250227	164600	5680565000	29450	29450	29450	29450	0
237	20250227	164500	5680565000	29450	29450	29450	29450	0
238	20250227	164400	5680565000	29450	29450	29450	29450	0
239	20250227	164300	5680565000	29450	29450	29450	29450	0
240	20250227	164200	5680565000	29450	29450	29450	29450	0
241	20250227	164100	5680565000	29450	29450	29450	29450	0
242	20250227	164000	5680565000	29450	29450	29450	29450	1946
243	20250227	163900	5680565000	29450	29450	29450	29450	0
244	20250227	163800	5680565000	29450	29450	29450	29450	0
245	20250227	163700	5680565000	29450	29450	29450	29450	0
246	20250227	163600	5680565000	29450	29450	29450	29450	0
247	20250227	163500	5680565000	29450	29450	29450	29450	0
248	20250227	163400	5680565000	29450	29450	29450	29450	0
249	20250227	163300	5680565000	29450	29450	29450	29450	0
250	20250227	163200	5680565000	29450	29450	29450	29450	0
251	20250227	163100	5680565000	29450	29450	29450	29450	0
252	20250227	163000	5680565000	29450	29450	29450	29450	0
253	20250227	162900	5680565000	29450	29450	29450	29450	0
254	20250227	162800	5680565000	29450	29450	29450	29450	0
255	20250227	162700	5680565000	29450	29450	29450	29450	0
256	20250227	162600	5680565000	29450	29450	29450	29450	0
257	20250227	162500	5680565000	29450	29450	29450	29450	0
258	20250227	162400	5680565000	29450	29450	29450	29450	0
259	20250227	162300	5680565000	29450	29450	29450	29450	0
260	20250227	162200	5680565000	29450	29450	29450	29450	0
261	20250227	162100	5680565000	29450	29450	29450	29450	0
262	20250227	162000	5680565000	29450	29450	29450	29450	0
263	20250227	161900	5680565000	29450	29450	29450	29450	0
264	20250227	161800	5680565000	29450	29450	29450	29450	0
265	20250227	161700	5680565000	29450	29450	29450	29450	0
266	20250227	161600	5680565000	29450	29450	29450	29450	0
267	20250227	161500	5680565000	29450	29450	29450	29450	0
268	20250227	161400	5680565000	29450	29450	29450	29450	0
269	20250227	161300	5680565000	29450	29450	29450	29450	0
270	20250227	161200	5680565000	29450	29450	29450	29450	0
271	20250227	161100	5680565000	29450	29450	29450	29450	0
272	20250227	161000	5680565000	29450	29450	29450	29450	1946
273	20250227	160900	5680565000	29450	29450	29450	29450	0
274	20250227	160800	5680565000	29450	29450	29450	29450	0
275	20250227	160700	5680565000	29450	29450	29450	29450	0
276	20250227	160600	5680565000	29450	29450	29450	29450	0
277	20250227	160500	5680565000	29450	29450	29450	29450	0
278	20250227	160400	5680565000	29450	29450	29450	29450	0
279	20250227	160300	5680565000	29450	29450	29450	29450	0
280	20250227	160200	5680565000	29450	29450	29450	29450	0
281	20250227	160100	5680565000	29450	29450	29450	29450	0
282	20250227	160000	5680565000	29450	29450	29450	29450	0
283	20250227	155900	5680565000	29450	29450	29450	29450	0
284	20250227	155800	5680565000	29450	29450	29450	29450	0
285	20250227	155700	5680565000	29450	29450	29450	29450	0
286	20250227	155600	5680565000	29450	29450	29450	29450	0
287	20250227	155500	5680565000	29450	29450	29450	29450	0
288	20250227	155400	5680565000	29450	29450	29450	29450	0
289	20250227	155300	5680565000	29450	29450	29450	29450	0
290	20250227	155200	5680565000	29450	29450	29450	29450	0
291	20250227	155100	5680565000	29450	29450	29450	29450	0
292	20250227	155000	5680565000	29450	29450	29450	29450	0
293	20250227	154900	5680565000	29450	29450	29450	29450	0
294	20250227	154800	5680565000	29450	29450	29450	29450	0
295	20250227	154700	5680565000	29450	29450	29450	29450	0
296	20250227	154600	5680565000	29450	29450	29450	29450	0
297	20250227	154500	5680565000	29450	29450	29450	29450	0
298	20250227	154400	5680565000	29450	29450	29450	29450	0
299	20250227	154300	5680565000	29450	29450	29450	29450	0
300	20250227	154200	5680565000	29450	29450	29450	29450	0
301	20250227	154100	5680565000	29450	29450	29450	29450	0
302	20250227	154000	5680565000	29450	29450	29450	29450	1946
303	20250227	153900	5680565000	29450	29450	29450	29450	0
304	20250227	153800	5680565000	29450	29450	29450	29450	0
305	20250227	153700	5680565000	29450	29450	29450	29450	0
306	20250227	153600	5680565000	29450	29450	29450	29450	0
307	20250227	153500	5680565000	29450	29450	29450	29450	0
308	20250227	153400	5680565000	29450	29450	29450	29450	0
309	20250227	153300	5680565000	29450	29450	29450	29450	0
310	20250227	153200	5680565000	29450	29450	29450	29450	0
311	20250227	153100	5680565000	29450	29450	29450	29450	0
312	20250227	153000	5680565000	29450	29450	29450	29450	1946
313	20250227	152900	5623255300	29450	29450	29450	29450	0
314	20250227	152800	5623255300	29450	29450	29450	29450	0
315	20250227	152700	5623255300	29450	29450	29450	29450	0
316	20250227	152600	5623255300	29450	29450	29450	29450	0
317	20250227	152500	5623255300	29450	29450	29450	29450	0
318	20250227	152400	5623255300	29450	29450	29450	29450	0
319	20250227	152300	5623255300	29450	29450	29450	29450	0
320	20250227	152200	5623255300	29450	29450	29450	29450	0
321	20250227	152100	5623255300	29450	29450	29450	29450	0
322	20250227	152000	5623255300	29450	29450	29450	29450	0
323	20250227	151900	5623255300	29450	29450	29450	29400	1635
324	20250227	151800	5575184550	29400	29450	29500	29400	625
325	20250227	151700	5556780800	29450	29500	29500	29450	359
326	20250227	151600	5546207500	29500	29500	29500	29450	1380
327	20250227	151500	5505545350	29450	29500	29500	29450	150
328	20250227	151400	5501126650	29500	29500	29500	29450	623
329	20250227	151300	5482772000	29450	29500	29550	29450	1927
330	20250227	151200	5425927150	29550	29500	29550	29500	137
331	20250227	151100	5421883450	29550	29550	29600	29500	124
332	20250227	151000	5418222650	29550	29550	29600	29550	477
333	20250227	150900	5404124700	29600	29600	29600	29550	486
334	20250227	150800	5389762200	29600	29600	29600	29500	230
335	20250227	150700	5382963600	29600	29550	29600	29500	285
336	20250227	150600	5374542100	29600	29500	29600	29450	615
337	20250227	150500	5356386500	29550	29500	29550	29500	259
338	20250227	150400	5348744550	29550	29500	29550	29500	934
339	20250227	150300	5321187650	29550	29550	29600	29500	645
340	20250227	150200	5302128100	29550	29600	29600	29550	131
341	20250227	150100	5298256200	29550	29600	29600	29550	152
342	20250227	150000	5293763800	29600	29550	29600	29550	54
343	20250227	145900	5292167400	29500	29550	29600	29500	595
344	20250227	145800	5274592650	29550	29550	29600	29550	150
345	20250227	145700	5270156000	29550	29600	29600	29550	862
346	20250227	145600	5244682950	29550	29600	29600	29550	154
347	20250227	145500	5240127850	29650	29600	29650	29600	172
348	20250227	145400	5235035700	29600	29600	29650	29600	294
349	20250227	145300	5226332600	29600	29600	29650	29600	109
350	20250227	145200	5223105350	29600	29600	29650	29600	144
351	20250227	145100	5218842300	29600	29600	29650	29600	193
352	20250227	145000	5213128650	29600	29600	29650	29600	120
353	20250227	144900	5209575900	29600	29600	29650	29600	161
354	20250227	144800	5204808950	29600	29650	29650	29600	55
355	20250227	144700	5203180350	29600	29600	29650	29600	159
356	20250227	144600	5198472850	29600	29650	29650	29600	67
357	20250227	144500	5196488300	29650	29600	29650	29600	273
358	20250227	144400	5188397200	29650	29600	29650	29600	116
359	20250227	144300	5184962900	29600	29600	29650	29600	169
360	20250227	144200	5179959550	29600	29650	29650	29600	29
361	20250227	144100	5179100300	29600	29650	29650	29600	121
362	20250227	144000	5175517750	29650	29650	29650	29600	283
363	20250227	143900	5167129800	29600	29650	29650	29600	181
364	20250227	143800	5161770350	29600	29650	29650	29600	228
365	20250227	143700	5155020500	29650	29600	29650	29600	131
366	20250227	143600	5151138150	29650	29650	29650	29600	166
367	20250227	143500	5146222450	29650	29600	29650	29600	138
368	20250227	143400	5142135550	29650	29600	29650	29600	98
369	20250227	143300	5139232700	29650	29650	29650	29600	109
370	20250227	143200	5136005150	29650	29600	29650	29600	99
371	20250227	143100	5133072950	29650	29650	29700	29600	277
372	20250227	143000	5124865250	29700	29650	29700	29600	67
373	20250227	142900	5122879800	29700	29650	29700	29600	67
374	20250227	142800	5120893900	29700	29650	29700	29600	138
375	20250227	142700	5116805200	29700	29650	29700	29600	69
376	20250227	142600	5114761100	29700	29650	29700	29600	170
377	20250227	142500	5109722700	29700	29600	29700	29600	22
378	20250227	142400	5109070100	29700	29650	29700	29600	209
379	20250227	142300	5102869950	29650	29650	29700	29650	100
380	20250227	142200	5099903900	29700	29650	29700	29650	38
381	20250227	142100	5098775850	29700	29700	29700	29700	14
382	20250227	142000	5098360050	29700	29650	29700	29650	410
383	20250227	141900	5086203450	29700	29650	29700	29650	193
384	20250227	141800	5080479850	29700	29650	29700	29650	200
385	20250227	141700	5074548800	29700	29700	29700	29650	82
386	20250227	141600	5072116650	29650	29700	29700	29650	40
387	20250227	141500	5070929250	29700	29650	29700	29650	19
388	20250227	141400	5070365000	29650	29700	29700	29650	40
389	20250227	141300	5069178250	29650	29700	29700	29600	635
390	20250227	141200	5050350250	29700	29700	29700	29650	109
391	20250227	141100	5047117350	29700	29700	29700	29650	172
392	20250227	141000	5042016300	29650	29750	29750	29650	550
393	20250227	140900	5025697650	29750	29800	29800	29650	2014
394	20250227	140800	4965882200	29800	29800	29850	29750	631
395	20250227	140700	4947081900	29850	29850	29900	29800	984
396	20250227	140600	4917733950	29850	29850	29900	29850	412
397	20250227	140500	4905434800	29900	29900	29900	29850	41
398	20250227	140400	4904210050	29900	29850	29900	29850	796
399	20250227	140300	4880440000	29900	29900	29900	29850	154
400	20250227	140200	4875842100	29900	29950	29950	29900	382
401	20250227	140100	4864418600	29900	29950	29950	29900	140
402	20250227	140000	4860231200	29900	29900	29950	29900	839
403	20250227	135900	4835143450	29900	29900	29950	29900	1003
404	20250227	135800	4805152600	29950	29950	29950	29900	98
405	20250227	135700	4802221350	29950	29950	29950	29900	254
406	20250227	135600	4794625650	29900	29950	29950	29900	101
407	20250227	135500	4791605350	29950	29900	29950	29900	474
408	20250227	135400	4777421650	29950	29950	29950	29900	69
409	20250227	135300	4775357550	29950	29900	29950	29900	236
410	20250227	135200	4768294850	29950	29900	29950	29900	103
411	20250227	135100	4765214000	29950	29900	29950	29900	141
412	20250227	135000	4760996850	29950	29900	29950	29900	112
413	20250227	134900	4757645450	29950	29900	29950	29900	684
414	20250227	134800	4737192250	29900	29950	29950	29900	49
415	20250227	134700	4735726350	29950	29900	29950	29900	42
416	20250227	134600	4734469600	29950	29950	29950	29950	49
417	20250227	134500	4733002050	29950	29900	29950	29900	35
418	20250227	134400	4731953850	29950	29950	29950	29900	198
419	20250227	134300	4726032450	29950	29950	30050	29900	62
420	20250227	134200	4724174600	30050	29900	30050	29900	24
421	20250227	134100	4723455200	29950	30000	30050	29950	59
422	20250227	134000	4721686700	30050	30050	30050	29950	40
423	20250227	133900	4720485750	30050	30050	30050	30000	19
424	20250227	133800	4719914850	30050	30050	30050	29900	286
425	20250227	133700	4711327050	30050	29950	30050	29950	155
426	20250227	133600	4706682900	30050	30000	30050	29950	302
427	20250227	133500	4697627950	30050	29950	30100	29900	303
428	20250227	133400	4688549650	30100	30000	30100	30000	41
429	20250227	133300	4687319550	30100	30050	30150	29950	141
430	20250227	133200	4683082600	30150	30100	30150	30050	209
431	20250227	133100	4676793400	30100	30150	30150	30100	32
432	20250227	133000	4675829100	30150	30000	30150	29950	900
433	20250227	132900	4648769100	30000	29950	30000	29950	444
434	20250227	132800	4635461250	29900	29950	29950	29900	32
435	20250227	132700	4634503350	29950	29900	29950	29900	82
436	20250227	132600	4632050100	29950	29950	30000	29850	1081
437	20250227	132500	4599676400	29950	29900	29950	29900	90
438	20250227	132400	4596985350	29900	29850	29900	29850	938
439	20250227	132300	4568948250	29900	29900	29900	29850	41
440	20250227	132200	4567722900	29900	29900	29900	29850	37
441	20250227	132100	4566617400	29900	29900	29900	29850	149
442	20250227	132000	4562163350	29950	29850	29950	29850	295
443	20250227	131900	4553342000	29900	29900	29900	29850	274
444	20250227	131800	4545150250	29850	29900	29900	29850	52
445	20250227	131700	4543597150	29900	29900	29900	29850	17
446	20250227	131600	4543088900	29850	29900	29900	29850	14
447	20250227	131500	4542670350	29850	29850	29850	29850	186
448	20250227	131400	4537118250	29850	29800	29850	29800	112
449	20250227	131300	4533775100	29850	29800	29850	29800	198
450	20250227	131200	4527867250	29850	29800	29850	29800	74
451	20250227	131100	4525661350	29800	29850	29850	29800	55
452	20250227	131000	4524021550	29850	29850	29850	29800	76
453	20250227	130900	4521753000	29850	29800	29850	29800	45
454	20250227	130800	4520411350	29850	29850	29850	29850	16
455	20250227	130700	4519933750	29850	29800	29850	29750	263
456	20250227	130600	4512102700	29800	29750	29850	29750	254
457	20250227	130500	4504527850	29750	29750	29800	29700	344
458	20250227	130400	4494295800	29750	29700	29750	29700	176
459	20250227	130300	4489065900	29750	29800	29800	29750	16
460	20250227	130200	4488589150	29700	29800	29800	29700	119
461	20250227	130100	4485050850	29800	29750	29800	29750	480
462	20250227	130000	4470764050	29800	29850	29850	29800	97
463	20250227	125900	4467872100	29850	29850	29850	29850	24
464	20250227	125800	4467155700	29800	29800	29850	29800	273
465	20250227	125700	4459018300	29800	29750	29800	29700	657
466	20250227	125600	4439471200	29750	29850	29900	29750	494
467	20250227	125500	4424761600	29900	29900	29900	29850	23
468	20250227	125400	4424073950	29900	29750	29900	29750	495
469	20250227	125300	4409319400	29800	29800	29850	29750	292
470	20250227	125200	4400622750	29850	29900	29900	29800	301
471	20250227	125100	4391643100	29900	29850	29900	29850	119
472	20250227	125000	4388085050	29800	29900	29900	29800	453
473	20250227	124900	4374562750	29900	29950	29950	29900	222
474	20250227	124800	4367922150	29950	29750	29950	29750	500
475	20250227	124700	4352966800	29700	30050	30050	29700	2077
476	20250227	124600	4291090700	30000	30000	30050	29850	577
477	20250227	124500	4273821900	29950	30050	30100	29900	1587
478	20250227	124400	4226238500	30050	30200	30200	29950	1334
479	20250227	124300	4186127900	30150	30500	30500	30000	3449
480	20250227	124200	4081803250	30500	30500	30500	30500	0
481	20250227	124100	4081803250	30500	30550	30700	30300	4978
482	20250227	124000	3930160950	30550	31000	31000	30450	5244
483	20250227	123900	3769021100	31000	33650	33650	30900	42934
484	20250227	123800	2353605450	31450	31450	31450	31450	0
485	20250227	123700	2353605450	31450	31450	31450	31450	0
486	20250227	123600	2353605450	31450	29700	31450	29700	6120
487	20250227	123500	2165899450	29700	29700	29700	29700	13
488	20250227	123400	2165513350	29600	29650	29650	29600	126
489	20250227	123300	2161779050	29700	29700	29700	29650	24
490	20250227	123200	2161066500	29700	29700	29700	29700	16
491	20250227	123100	2160591300	29600	29600	29650	29600	30
492	20250227	123000	2159702450	29700	29700	29700	29700	12
493	20250227	122900	2159346050	29600	29700	29700	29600	36
494	20250227	122800	2158278850	29700	29650	29700	29650	14
495	20250227	122700	2157863100	29600	29650	29650	29600	15
496	20250227	122600	2157418400	29650	29650	29650	29650	15
497	20250227	122500	2156973650	29650	29650	29650	29650	15
498	20250227	122400	2156528900	29650	29550	29650	29550	42
499	20250227	122300	2155286400	29600	29650	29650	29550	34
500	20250227	122200	2154279800	29700	29650	29700	29650	22
501	20250227	122100	2153627000	29700	29550	29700	29550	18
502	20250227	122000	2153092550	29550	29650	29700	29550	135
503	20250227	121900	2149091600	29550	29600	29650	29550	230
504	20250227	121800	2142283550	29600	29600	29600	29600	13
505	20250227	121700	2141898750	29550	29550	29600	29550	54
506	20250227	121600	2140302300	29600	29600	29600	29600	14
507	20250227	121500	2139887900	29550	29600	29600	29550	30
508	20250227	121400	2139000550	29550	29600	29600	29550	13
509	20250227	121300	2138615800	29600	29550	29600	29550	19
510	20250227	121200	2138053600	29600	29550	29600	29500	656
511	20250227	121100	2118673950	29600	29550	29600	29550	64
512	20250227	121000	2116781850	29550	29600	29600	29550	90
513	20250227	120900	2114121650	29550	29650	29650	29550	98
514	20250227	120800	2111221650	29650	29550	29650	29550	17
515	20250227	120700	2110717700	29650	29650	29650	29650	17
516	20250227	120600	2110213650	29550	29700	29700	29550	146
517	20250227	120500	2105891800	29600	29700	29700	29600	20
518	20250227	120400	2105298200	29550	29600	29700	29550	96
519	20250227	120300	2102456250	29700	29700	29700	29600	49
520	20250227	120200	2101002350	29700	29700	29700	29700	14
521	20250227	120100	2100586550	29600	29700	29700	29600	22
522	20250227	120000	2099933250	29700	29550	29700	29550	135
523	20250227	115900	2095932500	29700	29650	29700	29550	59
524	20250227	115800	2094183650	29650	29650	29650	29600	26
525	20250227	115700	2093412800	29650	29700	29700	29550	141
526	20250227	115600	2089238900	29550	29700	29700	29550	141
527	20250227	115500	2085065100	29650	29550	29650	29550	28
528	20250227	115400	2084236200	29600	29600	29600	29550	21
529	20250227	115300	2083614650	29600	29600	29600	29550	1004
530	20250227	115200	2053905350	29650	29650	29650	29650	18
531	20250227	115100	2053371650	29600	29700	29750	29600	78
532	20250227	115000	2051058950	29750	29700	29750	29700	25
533	20250227	114900	2050315450	29750	29750	29750	29750	13
534	20250227	114800	2049928700	29750	29600	29750	29600	151
535	20250227	114700	2045445700	29550	29650	29750	29550	481
536	20250227	114600	2031191250	29550	29700	29750	29550	959
537	20250227	114500	2002732800	29700	29650	29700	29550	293
538	20250227	114400	1994049900	29600	29650	29700	29600	254
539	20250227	114300	1986519500	29650	29600	29650	29600	624
540	20250227	114200	1968048450	29600	29600	29600	29550	90
541	20250227	114100	1965387850	29600	29550	29600	29550	32
542	20250227	114000	1964441200	29550	29550	29600	29550	720
543	20250227	113900	1943144200	29600	29600	29600	29550	270
544	20250227	113800	1935154650	29600	29600	29600	29550	90
545	20250227	113700	1932493950	29550	29550	29600	29550	23
546	20250227	113600	1931813550	29550	29550	29550	29500	174
547	20250227	113500	1926674650	29600	29550	29600	29550	48
548	20250227	113400	1925254850	29600	29600	29600	29600	17
549	20250227	113300	1924751650	29600	29550	29600	29500	144
550	20250227	113200	1920497250	29550	29550	29550	29550	36
551	20250227	113100	1919433450	29550	29550	29550	29500	38
552	20250227	113000	1918311200	29550	29550	29550	29550	25
553	20250227	112900	1917572450	29550	29550	29550	29500	148
554	20250227	112800	1913200550	29550	29550	29550	29500	20
555	20250227	112700	1912609600	29550	29600	29600	29500	49
556	20250227	112600	1911160350	29600	29500	29600	29450	140
557	20250227	112500	1907030050	29600	29600	29600	29450	777
558	20250227	112400	1884116100	29600	29600	29600	29500	37
559	20250227	112300	1883022900	29600	29600	29600	29450	430
560	20250227	112200	1870341400	29600	29550	29600	29550	355
561	20250227	112100	1859851000	29550	29500	29550	29450	535
562	20250227	112000	1844071750	29500	29500	29500	29450	131
563	20250227	111900	1840208650	29450	29450	29500	29450	64
564	20250227	111800	1838323150	29450	29500	29500	29450	17
565	20250227	111700	1837821700	29450	29500	29500	29450	51
566	20250227	111600	1836319050	29500	29450	29500	29400	143
567	20250227	111500	1832109650	29450	29450	29450	29400	107
568	20250227	111400	1828960800	29450	29450	29450	29450	36
569	20250227	111300	1827900600	29450	29450	29450	29400	51
570	20250227	111200	1826400000	29450	29450	29450	29400	59
571	20250227	111100	1824665200	29450	29500	29500	29400	186
572	20250227	111000	1819189900	29500	29350	29500	29350	931
573	20250227	110900	1791836300	29400	29350	29450	29350	146
574	20250227	110800	1787546450	29450	29400	29450	29350	148
575	20250227	110700	1783196800	29450	29450	29450	29300	2264
576	20250227	110600	1716681450	29450	29450	29450	29400	1550
577	20250227	110500	1671067100	29450	29500	29500	29450	106
578	20250227	110400	1667944200	29450	29500	29500	29450	50
579	20250227	110300	1666471000	29550	29500	29550	29450	802
580	20250227	110200	1642816350	29500	29500	29550	29500	291
581	20250227	110100	1634221450	29550	29500	29550	29500	185
582	20250227	110000	1628762050	29550	29550	29550	29500	139
583	20250227	105900	1624660750	29550	29550	29550	29500	67
584	20250227	105800	1622683050	29500	29500	29550	29500	241
585	20250227	105700	1615572900	29450	29500	29550	29450	894
586	20250227	105600	1589199300	29550	29550	29550	29500	66
587	20250227	105500	1587251200	29550	29550	29600	29550	47
588	20250227	105400	1585861550	29600	29550	29600	29500	123
589	20250227	105300	1582226900	29550	29550	29550	29550	75
590	20250227	105200	1580010650	29550	29500	29600	29500	102
591	20250227	105100	1576996550	29550	29600	29600	29500	286
592	20250227	105000	1568545350	29550	29600	29600	29550	77
593	20250227	104900	1566269050	29600	29550	29600	29500	181
594	20250227	104800	1560920650	29500	29500	29550	29500	476
595	20250227	104700	1546878600	29450	29500	29500	29450	234
596	20250227	104600	1539979950	29500	29500	29550	29450	115
597	20250227	104500	1536588650	29550	29550	29550	29450	1314
598	20250227	104400	1497824150	29550	29600	29600	29550	198
599	20250227	104300	1491972400	29550	29600	29650	29550	1096
600	20250227	104200	1459578750	29600	29550	29650	29550	979
601	20250227	104100	1430641600	29600	29600	29600	29550	140
602	20250227	104000	1426501900	29600	29600	29600	29600	212
603	20250227	103900	1420226700	29600	29650	29700	29550	594
604	20250227	103800	1402637700	29650	29600	29700	29600	560
605	20250227	103700	1386048500	29650	29600	29700	29600	43
606	20250227	103600	1384772800	29650	29700	29700	29650	133
607	20250227	103500	1380828650	29650	29650	29700	29600	211
608	20250227	103400	1374575050	29600	29750	29750	29600	1124
609	20250227	103300	1341232200	29750	29750	29750	29700	81
610	20250227	103200	1338825700	29750	29700	29750	29650	296
611	20250227	103100	1330033350	29650	29650	29650	29600	324
612	20250227	103000	1320429700	29650	29600	29700	29600	336
613	20250227	102900	1310468700	29650	29650	29700	29600	992
614	20250227	102800	1281069350	29700	29750	29750	29650	881
615	20250227	102700	1254908950	29700	29800	29800	29700	386
616	20250227	102600	1243423450	29850	29800	29850	29750	276
617	20250227	102500	1235200700	29800	29850	29850	29800	427
618	20250227	102400	1222474000	29900	29900	29900	29800	1505
619	20250227	102300	1177510750	29900	29900	29950	29900	226
620	20250227	102200	1170752650	29900	29900	29950	29900	187
621	20250227	102100	1165160150	29950	29950	29950	29900	115
622	20250227	102000	1161720750	29900	30000	30000	29900	618
623	20250227	101900	1143228150	29950	29950	30000	29950	470
624	20250227	101800	1129150900	29950	29950	30000	29950	214
625	20250227	101700	1122740650	30000	30000	30050	29950	1327
626	20250227	101600	1082934450	30050	30050	30100	30000	1033
627	20250227	101500	1051896300	30050	30050	30100	30050	200
628	20250227	101400	1045885600	30050	30050	30100	30000	706
629	20250227	101300	1024665250	30050	30100	30100	30050	1472
630	20250227	101200	980365200	30100	30150	30150	30100	109
631	20250227	101100	977082400	30100	30300	30300	30100	1588
632	20250227	101000	929165200	30400	30400	30400	30350	105
633	20250227	100900	925975150	30350	30300	30350	30300	5
634	20250227	100800	925823500	30350	30350	30350	30350	26
635	20250227	100700	925034400	30350	30400	30400	30350	23
636	20250227	100600	924335700	30350	30350	30350	30350	86
637	20250227	100500	921725600	30300	30400	30400	30250	124
638	20250227	100400	917956250	30400	30250	30400	30250	25
639	20250227	100300	917199850	30250	30250	30250	30200	25
640	20250227	100200	916443700	30250	30250	30250	30200	111
641	20250227	100100	913089600	30250	30400	30450	30200	778
642	20250227	100000	889546700	30400	30250	30400	30250	187
643	20250227	095900	883886900	30300	30300	30300	30250	15
644	20250227	095800	883432450	30300	30300	30300	30250	18
645	20250227	095700	882887150	30300	30300	30300	30250	107
646	20250227	095600	879648150	30300	30300	30300	30300	20
647	20250227	095500	879042150	30250	30250	30250	30200	322
648	20250227	095400	869311900	30250	30200	30250	30200	116
649	20250227	095300	865808650	30200	30150	30200	30150	627
650	20250227	095200	846873300	30150	30250	30250	30150	98
651	20250227	095100	843913200	30250	30250	30250	30150	89
652	20250227	095000	841224700	30250	30250	30300	30250	6
653	20250227	094900	841043150	30300	30300	30300	30200	239
654	20250227	094800	833817850	30300	30250	30300	30250	122
655	20250227	094700	830126600	30250	30200	30250	30200	46
656	20250227	094600	828736550	30250	30150	30250	30150	91
657	20250227	094500	825987700	30200	30200	30200	30150	28
658	20250227	094400	825142600	30200	30200	30200	30150	83
659	20250227	094300	822636750	30250	30200	30250	30200	183
660	20250227	094200	817108850	30200	30150	30200	30100	361
661	20250227	094100	806239850	30200	30150	30200	30150	18
662	20250227	094000	805696400	30100	30250	30250	30100	809
663	20250227	093900	781308750	30300	30200	30300	30150	70
664	20250227	093800	779193050	30200	30400	30400	30200	1723
665	20250227	093700	726974750	30500	30450	30500	30400	28
666	20250227	093600	726121800	30400	30400	30500	30400	28
667	20250227	093500	725268700	30350	30500	30500	30350	766
668	20250227	093400	701980700	30500	30400	30500	30400	209
669	20250227	093300	695626950	30400	30400	30400	30400	21
670	20250227	093200	694988550	30400	30400	30400	30350	529
671	20250227	093100	678915550	30450	30400	30450	30400	249
672	20250227	093000	671334550	30400	30350	30400	30350	269
673	20250227	092900	663164450	30350	30300	30350	30250	496
674	20250227	092800	648123900	30300	30200	30300	30200	144
675	20250227	092700	643765750	30200	30200	30300	30200	153
676	20250227	092600	639142450	30200	30150	30300	30100	684
677	20250227	092500	618497000	30100	30150	30200	30100	416
678	20250227	092400	605962400	30150	30200	30200	30150	49
679	20250227	092300	604483150	30150	30150	30200	30150	199
680	20250227	092200	598477550	30150	30150	30200	30150	257
681	20250227	092100	590727900	30150	30200	30200	30100	221
682	20250227	092000	584064700	30200	30150	30350	30150	40
683	20250227	091900	582854450	30200	30350	30350	30100	2161
684	20250227	091800	517585300	30350	30350	30400	30300	419
685	20250227	091700	504879400	30400	30400	30400	30300	335
686	20250227	091600	494712750	30300	30350	30400	30250	205
687	20250227	091500	488501550	30350	30300	30400	30300	326
688	20250227	091400	478622950	30250	30350	30350	30250	803
689	20250227	091300	454320800	30350	30300	30350	30300	570
690	20250227	091200	437049550	30300	30300	30450	30300	133
691	20250227	091100	433017900	30300	30350	30350	30200	1177
692	20250227	091000	397379400	30350	30500	30500	30350	213
693	20250227	090900	390911150	30350	30450	30450	30350	658
694	20250227	090800	370899150	30450	30500	30600	30450	903
695	20250227	090700	343356150	30500	30700	30700	30500	1971
696	20250227	090600	282931300	30750	30900	30900	30750	502
697	20250227	090500	267494150	30750	31000	31000	30750	1153
698	20250227	090400	231840250	31150	31050	31200	30950	1045
699	20250227	090300	199329300	31050	30900	31200	30900	1265
700	20250227	090200	160085300	30850	30850	30900	30850	37
701	20250227	090100	158943600	30900	30900	30900	30750	1872
702	20250227	090000	101216400	30850	30850	30950	30850	2978