KissMeData/354320/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	212800	943213650	27100	27100	27100	27100	1374
3	20250226	212700	943213650	27100	27100	27100	27100	0
4	20250226	212600	943213650	27100	27100	27100	27100	0
5	20250226	212500	943213650	27100	27100	27100	27100	0
6	20250226	212400	943213650	27100	27100	27100	27100	0
7	20250226	212300	943213650	27100	27100	27100	27100	0
8	20250226	212200	943213650	27100	27100	27100	27100	0
9	20250226	212100	943213650	27100	27100	27100	27100	0
10	20250226	212000	943213650	27100	27100	27100	27100	0
11	20250226	211900	943213650	27100	27100	27100	27100	0
12	20250226	211800	943213650	27100	27100	27100	27100	0
13	20250226	211700	943213650	27100	27100	27100	27100	0
14	20250226	211600	943213650	27100	27100	27100	27100	0
15	20250226	211500	943213650	27100	27100	27100	27100	0
16	20250226	211400	943213650	27100	27100	27100	27100	0
17	20250226	211300	943213650	27100	27100	27100	27100	0
18	20250226	211200	943213650	27100	27100	27100	27100	0
19	20250226	211100	943213650	27100	27100	27100	27100	0
20	20250226	211000	943213650	27100	27100	27100	27100	0
21	20250226	210900	943213650	27100	27100	27100	27100	0
22	20250226	210800	943213650	27100	27100	27100	27100	0
23	20250226	210700	943213650	27100	27100	27100	27100	0
24	20250226	210600	943213650	27100	27100	27100	27100	0
25	20250226	210500	943213650	27100	27100	27100	27100	0
26	20250226	210400	943213650	27100	27100	27100	27100	0
27	20250226	210300	943213650	27100	27100	27100	27100	0
28	20250226	210200	943213650	27100	27100	27100	27100	0
29	20250226	210100	943213650	27100	27100	27100	27100	0
30	20250226	210000	943213650	27100	27100	27100	27100	0
31	20250226	205900	943213650	27100	27100	27100	27100	0
32	20250226	205800	943213650	27100	27100	27100	27100	1374
33	20250226	205700	943213650	27100	27100	27100	27100	0
34	20250226	205600	943213650	27100	27100	27100	27100	0
35	20250226	205500	943213650	27100	27100	27100	27100	0
36	20250226	205400	943213650	27100	27100	27100	27100	0
37	20250226	205300	943213650	27100	27100	27100	27100	0
38	20250226	205200	943213650	27100	27100	27100	27100	0
39	20250226	205100	943213650	27100	27100	27100	27100	0
40	20250226	205000	943213650	27100	27100	27100	27100	0
41	20250226	204900	943213650	27100	27100	27100	27100	0
42	20250226	204800	943213650	27100	27100	27100	27100	0
43	20250226	204700	943213650	27100	27100	27100	27100	0
44	20250226	204600	943213650	27100	27100	27100	27100	0
45	20250226	204500	943213650	27100	27100	27100	27100	0
46	20250226	204400	943213650	27100	27100	27100	27100	0
47	20250226	204300	943213650	27100	27100	27100	27100	0
48	20250226	204200	943213650	27100	27100	27100	27100	0
49	20250226	204100	943213650	27100	27100	27100	27100	0
50	20250226	204000	943213650	27100	27100	27100	27100	0
51	20250226	203900	943213650	27100	27100	27100	27100	0
52	20250226	203800	943213650	27100	27100	27100	27100	0
53	20250226	203700	943213650	27100	27100	27100	27100	0
54	20250226	203600	943213650	27100	27100	27100	27100	0
55	20250226	203500	943213650	27100	27100	27100	27100	0
56	20250226	203400	943213650	27100	27100	27100	27100	0
57	20250226	203300	943213650	27100	27100	27100	27100	0
58	20250226	203200	943213650	27100	27100	27100	27100	0
59	20250226	203100	943213650	27100	27100	27100	27100	0
60	20250226	203000	943213650	27100	27100	27100	27100	0
61	20250226	202900	943213650	27100	27100	27100	27100	0
62	20250226	202800	943213650	27100	27100	27100	27100	1374
63	20250226	202700	943213650	27100	27100	27100	27100	0
64	20250226	202600	943213650	27100	27100	27100	27100	0
65	20250226	202500	943213650	27100	27100	27100	27100	0
66	20250226	202400	943213650	27100	27100	27100	27100	0
67	20250226	202300	943213650	27100	27100	27100	27100	0
68	20250226	202200	943213650	27100	27100	27100	27100	0
69	20250226	202100	943213650	27100	27100	27100	27100	0
70	20250226	202000	943213650	27100	27100	27100	27100	0
71	20250226	201900	943213650	27100	27100	27100	27100	0
72	20250226	201800	943213650	27100	27100	27100	27100	0
73	20250226	201700	943213650	27100	27100	27100	27100	0
74	20250226	201600	943213650	27100	27100	27100	27100	0
75	20250226	201500	943213650	27100	27100	27100	27100	0
76	20250226	201400	943213650	27100	27100	27100	27100	0
77	20250226	201300	943213650	27100	27100	27100	27100	0
78	20250226	201200	943213650	27100	27100	27100	27100	0
79	20250226	201100	943213650	27100	27100	27100	27100	0
80	20250226	201000	943213650	27100	27100	27100	27100	0
81	20250226	200900	943213650	27100	27100	27100	27100	0
82	20250226	200800	943213650	27100	27100	27100	27100	0
83	20250226	200700	943213650	27100	27100	27100	27100	0
84	20250226	200600	943213650	27100	27100	27100	27100	0
85	20250226	200500	943213650	27100	27100	27100	27100	0
86	20250226	200400	943213650	27100	27100	27100	27100	0
87	20250226	200300	943213650	27100	27100	27100	27100	0
88	20250226	200200	943213650	27100	27100	27100	27100	0
89	20250226	200100	943213650	27100	27100	27100	27100	0
90	20250226	200000	943213650	27100	27100	27100	27100	0
91	20250226	195900	943213650	27100	27100	27100	27100	0
92	20250226	195800	943213650	27100	27100	27100	27100	1374
93	20250226	195700	943213650	27100	27100	27100	27100	0
94	20250226	195600	943213650	27100	27100	27100	27100	0
95	20250226	195500	943213650	27100	27100	27100	27100	0
96	20250226	195400	943213650	27100	27100	27100	27100	0
97	20250226	195300	943213650	27100	27100	27100	27100	0
98	20250226	195200	943213650	27100	27100	27100	27100	0
99	20250226	195100	943213650	27100	27100	27100	27100	0
100	20250226	195000	943213650	27100	27100	27100	27100	0
101	20250226	194900	943213650	27100	27100	27100	27100	0
102	20250226	194800	943213650	27100	27100	27100	27100	0
103	20250226	194700	943213650	27100	27100	27100	27100	0
104	20250226	194600	943213650	27100	27100	27100	27100	0
105	20250226	194500	943213650	27100	27100	27100	27100	0
106	20250226	194400	943213650	27100	27100	27100	27100	0
107	20250226	194300	943213650	27100	27100	27100	27100	0
108	20250226	194200	943213650	27100	27100	27100	27100	0
109	20250226	194100	943213650	27100	27100	27100	27100	0
110	20250226	194000	943213650	27100	27100	27100	27100	0
111	20250226	193900	943213650	27100	27100	27100	27100	0
112	20250226	193800	943213650	27100	27100	27100	27100	0
113	20250226	193700	943213650	27100	27100	27100	27100	0
114	20250226	193600	943213650	27100	27100	27100	27100	0
115	20250226	193500	943213650	27100	27100	27100	27100	0
116	20250226	193400	943213650	27100	27100	27100	27100	0
117	20250226	193300	943213650	27100	27100	27100	27100	0
118	20250226	193200	943213650	27100	27100	27100	27100	0
119	20250226	193100	943213650	27100	27100	27100	27100	0
120	20250226	193000	943213650	27100	27100	27100	27100	0
121	20250226	192900	943213650	27100	27100	27100	27100	0
122	20250226	192800	943213650	27100	27100	27100	27100	1374
123	20250226	192700	943213650	27100	27100	27100	27100	0
124	20250226	192600	943213650	27100	27100	27100	27100	0
125	20250226	192500	943213650	27100	27100	27100	27100	0
126	20250226	192400	943213650	27100	27100	27100	27100	0
127	20250226	192300	943213650	27100	27100	27100	27100	0
128	20250226	192200	943213650	27100	27100	27100	27100	0
129	20250226	192100	943213650	27100	27100	27100	27100	0
130	20250226	192000	943213650	27100	27100	27100	27100	0
131	20250226	191900	943213650	27100	27100	27100	27100	0
132	20250226	191800	943213650	27100	27100	27100	27100	0
133	20250226	191700	943213650	27100	27100	27100	27100	0
134	20250226	191600	943213650	27100	27100	27100	27100	0
135	20250226	191500	943213650	27100	27100	27100	27100	0
136	20250226	191400	943213650	27100	27100	27100	27100	0
137	20250226	191300	943213650	27100	27100	27100	27100	0
138	20250226	191200	943213650	27100	27100	27100	27100	0
139	20250226	191100	943213650	27100	27100	27100	27100	0
140	20250226	191000	943213650	27100	27100	27100	27100	0
141	20250226	190900	943213650	27100	27100	27100	27100	0
142	20250226	190800	943213650	27100	27100	27100	27100	0
143	20250226	190700	943213650	27100	27100	27100	27100	0
144	20250226	190600	943213650	27100	27100	27100	27100	0
145	20250226	190500	943213650	27100	27100	27100	27100	0
146	20250226	190400	943213650	27100	27100	27100	27100	0
147	20250226	190300	943213650	27100	27100	27100	27100	0
148	20250226	190200	943213650	27100	27100	27100	27100	0
149	20250226	190100	943213650	27100	27100	27100	27100	0
150	20250226	190000	943213650	27100	27100	27100	27100	0
151	20250226	185900	943213650	27100	27100	27100	27100	0
152	20250226	185800	943213650	27100	27100	27100	27100	1374
153	20250226	185700	943213650	27100	27100	27100	27100	0
154	20250226	185600	943213650	27100	27100	27100	27100	0
155	20250226	185500	943213650	27100	27100	27100	27100	0
156	20250226	185400	943213650	27100	27100	27100	27100	0
157	20250226	185300	943213650	27100	27100	27100	27100	0
158	20250226	185200	943213650	27100	27100	27100	27100	0
159	20250226	185100	943213650	27100	27100	27100	27100	0
160	20250226	185000	943213650	27100	27100	27100	27100	0
161	20250226	184900	943213650	27100	27100	27100	27100	0
162	20250226	184800	943213650	27100	27100	27100	27100	0
163	20250226	184700	943213650	27100	27100	27100	27100	0
164	20250226	184600	943213650	27100	27100	27100	27100	0
165	20250226	184500	943213650	27100	27100	27100	27100	0
166	20250226	184400	943213650	27100	27100	27100	27100	0
167	20250226	184300	943213650	27100	27100	27100	27100	0
168	20250226	184200	943213650	27100	27100	27100	27100	0
169	20250226	184100	943213650	27100	27100	27100	27100	0
170	20250226	184000	943213650	27100	27100	27100	27100	0
171	20250226	183900	943213650	27100	27100	27100	27100	0
172	20250226	183800	943213650	27100	27100	27100	27100	0
173	20250226	183700	943213650	27100	27100	27100	27100	0
174	20250226	183600	943213650	27100	27100	27100	27100	0
175	20250226	183500	943213650	27100	27100	27100	27100	0
176	20250226	183400	943213650	27100	27100	27100	27100	0
177	20250226	183300	943213650	27100	27100	27100	27100	0
178	20250226	183200	943213650	27100	27100	27100	27100	0
179	20250226	183100	943213650	27100	27100	27100	27100	0
180	20250226	183000	943213650	27100	27100	27100	27100	0
181	20250226	182900	943213650	27100	27100	27100	27100	0
182	20250226	182800	943213650	27100	27100	27100	27100	1374
183	20250226	182700	943213650	27100	27100	27100	27100	0
184	20250226	182600	943213650	27100	27100	27100	27100	0
185	20250226	182500	943213650	27100	27100	27100	27100	0
186	20250226	182400	943213650	27100	27100	27100	27100	0
187	20250226	182300	943213650	27100	27100	27100	27100	0
188	20250226	182200	943213650	27100	27100	27100	27100	0
189	20250226	182100	943213650	27100	27100	27100	27100	0
190	20250226	182000	943213650	27100	27100	27100	27100	0
191	20250226	181900	943213650	27100	27100	27100	27100	0
192	20250226	181800	943213650	27100	27100	27100	27100	0
193	20250226	181700	943213650	27100	27100	27100	27100	0
194	20250226	181600	943213650	27100	27100	27100	27100	0
195	20250226	181500	943213650	27100	27100	27100	27100	0
196	20250226	181400	943213650	27100	27100	27100	27100	0
197	20250226	181300	943213650	27100	27100	27100	27100	0
198	20250226	181200	943213650	27100	27100	27100	27100	0
199	20250226	181100	943213650	27100	27100	27100	27100	0
200	20250226	181000	943213650	27100	27100	27100	27100	0
201	20250226	180900	943213650	27100	27100	27100	27100	0
202	20250226	180800	943213650	27100	27100	27100	27100	0
203	20250226	180700	943213650	27100	27100	27100	27100	0
204	20250226	180600	943213650	27100	27100	27100	27100	0
205	20250226	180500	943213650	27100	27100	27100	27100	0
206	20250226	180400	943213650	27100	27100	27100	27100	0
207	20250226	180300	943213650	27100	27100	27100	27100	0
208	20250226	180200	943213650	27100	27100	27100	27100	0
209	20250226	180100	943213650	27100	27100	27100	27100	0
210	20250226	180000	943213650	27100	27100	27100	27100	0
211	20250226	175900	943213650	27100	27100	27100	27100	0
212	20250226	175800	943213650	27100	27100	27100	27100	1374
213	20250226	175700	943213650	27100	27100	27100	27100	0
214	20250226	175600	943213650	27100	27100	27100	27100	0
215	20250226	175500	943213650	27100	27100	27100	27100	0
216	20250226	175400	943213650	27100	27100	27100	27100	0
217	20250226	175300	943213650	27100	27100	27100	27100	0
218	20250226	175200	943213650	27100	27100	27100	27100	0
219	20250226	175100	943213650	27100	27100	27100	27100	0
220	20250226	175000	943213650	27100	27100	27100	27100	0
221	20250226	174900	943213650	27100	27100	27100	27100	0
222	20250226	174800	943213650	27100	27100	27100	27100	0
223	20250226	174700	943213650	27100	27100	27100	27100	0
224	20250226	174600	943213650	27100	27100	27100	27100	0
225	20250226	174500	943213650	27100	27100	27100	27100	0
226	20250226	174400	943213650	27100	27100	27100	27100	0
227	20250226	174300	943213650	27100	27100	27100	27100	0
228	20250226	174200	943213650	27100	27100	27100	27100	0
229	20250226	174100	943213650	27100	27100	27100	27100	0
230	20250226	174000	943213650	27100	27100	27100	27100	0
231	20250226	173900	943213650	27100	27100	27100	27100	0
232	20250226	173800	943213650	27100	27100	27100	27100	0
233	20250226	173700	943213650	27100	27100	27100	27100	0
234	20250226	173600	943213650	27100	27100	27100	27100	0
235	20250226	173500	943213650	27100	27100	27100	27100	0
236	20250226	173400	943213650	27100	27100	27100	27100	0
237	20250226	173300	943213650	27100	27100	27100	27100	0
238	20250226	173200	943213650	27100	27100	27100	27100	0
239	20250226	173100	943213650	27100	27100	27100	27100	0
240	20250226	173000	943213650	27100	27100	27100	27100	0
241	20250226	172900	943213650	27100	27100	27100	27100	0
242	20250226	172800	943213650	27100	27100	27100	27100	1374
243	20250226	172700	943213650	27100	27100	27100	27100	0
244	20250226	172600	943213650	27100	27100	27100	27100	0
245	20250226	172500	943213650	27100	27100	27100	27100	0
246	20250226	172400	943213650	27100	27100	27100	27100	0
247	20250226	172300	943213650	27100	27100	27100	27100	0
248	20250226	172200	943213650	27100	27100	27100	27100	0
249	20250226	172100	943213650	27100	27100	27100	27100	0
250	20250226	172000	943213650	27100	27100	27100	27100	0
251	20250226	171900	943213650	27100	27100	27100	27100	0
252	20250226	171800	943213650	27100	27100	27100	27100	0
253	20250226	171700	943213650	27100	27100	27100	27100	0
254	20250226	171600	943213650	27100	27100	27100	27100	0
255	20250226	171500	943213650	27100	27100	27100	27100	0
256	20250226	171400	943213650	27100	27100	27100	27100	0
257	20250226	171300	943213650	27100	27100	27100	27100	0
258	20250226	171200	943213650	27100	27100	27100	27100	0
259	20250226	171100	943213650	27100	27100	27100	27100	0
260	20250226	171000	943213650	27100	27100	27100	27100	0
261	20250226	170900	943213650	27100	27100	27100	27100	0
262	20250226	170800	943213650	27100	27100	27100	27100	0
263	20250226	170700	943213650	27100	27100	27100	27100	0
264	20250226	170600	943213650	27100	27100	27100	27100	0
265	20250226	170500	943213650	27100	27100	27100	27100	0
266	20250226	170400	943213650	27100	27100	27100	27100	0
267	20250226	170300	943213650	27100	27100	27100	27100	0
268	20250226	170200	943213650	27100	27100	27100	27100	0
269	20250226	170100	943213650	27100	27100	27100	27100	0
270	20250226	170000	943213650	27100	27100	27100	27100	0
271	20250226	165900	943213650	27100	27100	27100	27100	0
272	20250226	165800	943213650	27100	27100	27100	27100	1374
273	20250226	165700	943213650	27100	27100	27100	27100	0
274	20250226	165600	943213650	27100	27100	27100	27100	0
275	20250226	165500	943213650	27100	27100	27100	27100	0
276	20250226	165400	943213650	27100	27100	27100	27100	0
277	20250226	165300	943213650	27100	27100	27100	27100	0
278	20250226	165200	943213650	27100	27100	27100	27100	0
279	20250226	165100	943213650	27100	27100	27100	27100	0
280	20250226	165000	943213650	27100	27100	27100	27100	0
281	20250226	164900	943213650	27100	27100	27100	27100	0
282	20250226	164800	943213650	27100	27100	27100	27100	0
283	20250226	164700	943213650	27100	27100	27100	27100	0
284	20250226	164600	943213650	27100	27100	27100	27100	0
285	20250226	164500	943213650	27100	27100	27100	27100	0
286	20250226	164400	943213650	27100	27100	27100	27100	0
287	20250226	164300	943213650	27100	27100	27100	27100	0
288	20250226	164200	943213650	27100	27100	27100	27100	0
289	20250226	164100	943213650	27100	27100	27100	27100	0
290	20250226	164000	943213650	27100	27100	27100	27100	0
291	20250226	163900	943213650	27100	27100	27100	27100	0
292	20250226	163800	943213650	27100	27100	27100	27100	0
293	20250226	163700	943213650	27100	27100	27100	27100	0
294	20250226	163600	943213650	27100	27100	27100	27100	0
295	20250226	163500	943213650	27100	27100	27100	27100	0
296	20250226	163400	943213650	27100	27100	27100	27100	0
297	20250226	163300	943213650	27100	27100	27100	27100	0
298	20250226	163200	943213650	27100	27100	27100	27100	0
299	20250226	163100	943213650	27100	27100	27100	27100	0
300	20250226	163000	943213650	27100	27100	27100	27100	0
301	20250226	162900	943213650	27100	27100	27100	27100	0
302	20250226	162800	943213650	27100	27100	27100	27100	1374
303	20250226	162700	943213650	27100	27100	27100	27100	0
304	20250226	162600	943213650	27100	27100	27100	27100	0
305	20250226	162500	943213650	27100	27100	27100	27100	0
306	20250226	162400	943213650	27100	27100	27100	27100	0
307	20250226	162300	943213650	27100	27100	27100	27100	0
308	20250226	162200	943213650	27100	27100	27100	27100	0
309	20250226	162100	943213650	27100	27100	27100	27100	0
310	20250226	162000	943213650	27100	27100	27100	27100	0
311	20250226	161900	943213650	27100	27100	27100	27100	0
312	20250226	161800	943213650	27100	27100	27100	27100	0
313	20250226	161700	943213650	27100	27100	27100	27100	0
314	20250226	161600	943213650	27100	27100	27100	27100	0
315	20250226	161500	943213650	27100	27100	27100	27100	0
316	20250226	161400	943213650	27100	27100	27100	27100	0
317	20250226	161300	943213650	27100	27100	27100	27100	0
318	20250226	161200	943213650	27100	27100	27100	27100	0
319	20250226	161100	943213650	27100	27100	27100	27100	0
320	20250226	161000	943213650	27100	27100	27100	27100	0
321	20250226	160900	943213650	27100	27100	27100	27100	0
322	20250226	160800	943213650	27100	27100	27100	27100	0
323	20250226	160700	943213650	27100	27100	27100	27100	0
324	20250226	160600	943213650	27100	27100	27100	27100	0
325	20250226	160500	943213650	27100	27100	27100	27100	0
326	20250226	160400	943213650	27100	27100	27100	27100	0
327	20250226	160300	943213650	27100	27100	27100	27100	0
328	20250226	160200	943213650	27100	27100	27100	27100	0
329	20250226	160100	943213650	27100	27100	27100	27100	0
330	20250226	160000	943213650	27100	27100	27100	27100	0
331	20250226	155900	943213650	27100	27100	27100	27100	0
332	20250226	155800	943213650	27100	27100	27100	27100	1374
333	20250226	155700	943213650	27100	27100	27100	27100	0
334	20250226	155600	943213650	27100	27100	27100	27100	0
335	20250226	155500	943213650	27100	27100	27100	27100	0
336	20250226	155400	943213650	27100	27100	27100	27100	0
337	20250226	155300	943213650	27100	27100	27100	27100	0
338	20250226	155200	943213650	27100	27100	27100	27100	0
339	20250226	155100	943213650	27100	27100	27100	27100	0
340	20250226	155000	943213650	27100	27100	27100	27100	0
341	20250226	154900	943213650	27100	27100	27100	27100	0
342	20250226	154800	943213650	27100	27100	27100	27100	0
343	20250226	154700	943213650	27100	27100	27100	27100	0
344	20250226	154600	943213650	27100	27100	27100	27100	0
345	20250226	154500	943213650	27100	27100	27100	27100	0
346	20250226	154400	943213650	27100	27100	27100	27100	0
347	20250226	154300	943213650	27100	27100	27100	27100	0
348	20250226	154200	943213650	27100	27100	27100	27100	0
349	20250226	154100	943213650	27100	27100	27100	27100	0
350	20250226	154000	943213650	27100	27100	27100	27100	0
351	20250226	153900	943213650	27100	27100	27100	27100	0
352	20250226	153800	943213650	27100	27100	27100	27100	0
353	20250226	153700	943213650	27100	27100	27100	27100	0
354	20250226	153600	943213650	27100	27100	27100	27100	0
355	20250226	153500	943213650	27100	27100	27100	27100	0
356	20250226	153400	943213650	27100	27100	27100	27100	0
357	20250226	153300	943213650	27100	27100	27100	27100	0
358	20250226	153200	943213650	27100	27100	27100	27100	0
359	20250226	153100	943213650	27100	27100	27100	27100	0
360	20250226	153000	943213650	27100	27100	27100	27100	1374
361	20250226	152900	905978250	27200	27200	27200	27200	0
362	20250226	152800	905978250	27200	27200	27200	27200	0
363	20250226	152700	905978250	27200	27200	27200	27200	0
364	20250226	152600	905978250	27200	27200	27200	27200	0
365	20250226	152500	905978250	27200	27200	27200	27200	0
366	20250226	152400	905978250	27200	27200	27200	27200	0
367	20250226	152300	905978250	27200	27200	27200	27200	0
368	20250226	152200	905978250	27200	27200	27200	27200	0
369	20250226	152100	905978250	27200	27200	27200	27200	0
370	20250226	152000	905978250	27200	27200	27200	27200	0
371	20250226	151900	905978250	27200	27200	27200	27200	16
372	20250226	151800	905543050	27100	27100	27100	27100	3
373	20250226	151700	905461750	27150	27150	27150	27150	24
374	20250226	151600	904810150	27150	27150	27150	27150	35
375	20250226	151500	903859900	27150	27150	27150	27150	141
376	20250226	151400	900031750	27100	27100	27100	27100	43
377	20250226	151300	898866450	27150	27150	27150	27150	191
378	20250226	151200	893680800	27150	27050	27150	27050	6
379	20250226	151100	893518150	27100	27100	27100	27100	369
380	20250226	151000	883518250	27100	27100	27100	27100	150
381	20250226	150900	879453250	27100	27050	27100	27000	1018
382	20250226	150800	851924400	27050	27050	27050	27050	25
383	20250226	150700	851248150	27050	27100	27100	27050	88
384	20250226	150600	848867250	27100	27100	27100	27100	64
385	20250226	150500	847132850	27100	27100	27100	27100	1
386	20250226	150400	847105750	27150	27100	27150	27100	8
387	20250226	150300	846888650	27100	27100	27100	27100	51
388	20250226	150200	845506550	27050	27100	27100	27050	62
389	20250226	150100	843826400	27100	27100	27100	27100	0
390	20250226	150000	843826400	27100	27100	27100	27100	67
391	20250226	145900	842010700	27050	27050	27050	27050	154
392	20250226	145800	837845000	27050	27050	27050	27050	295
393	20250226	145700	829865250	27050	27050	27050	27050	6
394	20250226	145600	829702950	27100	27100	27100	27100	0
395	20250226	145500	829702950	27100	27050	27100	27050	20
396	20250226	145400	829161600	27100	27100	27100	27100	50
397	20250226	145300	827806600	27050	27100	27100	27050	31
398	20250226	145200	826967100	27150	27150	27150	27150	0
399	20250226	145100	826967100	27150	27150	27150	27150	1
400	20250226	145000	826939950	27050	27050	27050	27050	80
401	20250226	144900	824775950	27100	27100	27100	27100	302
402	20250226	144800	816591750	27150	27150	27150	27150	0
403	20250226	144700	816591750	27150	27150	27150	27150	0
404	20250226	144600	816591750	27150	27150	27150	27150	80
405	20250226	144500	814419750	27150	27150	27150	27150	1
406	20250226	144400	814392600	27050	27050	27050	27050	358
407	20250226	144300	804708700	27150	27150	27150	27150	0
408	20250226	144200	804708700	27150	27100	27150	27050	3
409	20250226	144100	804627400	27100	27100	27100	27100	2
410	20250226	144000	804573200	27200	27200	27200	27200	0
411	20250226	143900	804573200	27200	27000	27200	27000	72
412	20250226	143800	802628400	27000	27100	27100	27000	30
413	20250226	143700	801817450	27150	27150	27150	27150	0
414	20250226	143600	801817450	27150	27150	27150	27150	0
415	20250226	143500	801817450	27150	27200	27200	27150	69
416	20250226	143400	799943700	27200	27200	27200	27200	0
417	20250226	143300	799943700	27200	27200	27200	27200	1
418	20250226	143200	799916500	27100	27200	27200	27100	58
419	20250226	143100	798343600	27200	27200	27200	27200	0
420	20250226	143000	798343600	27200	27150	27200	27150	3
421	20250226	142900	798262100	27000	27000	27000	27000	0
422	20250226	142800	798262100	27000	27000	27000	27000	0
423	20250226	142700	798262100	27000	27000	27000	27000	227
424	20250226	142600	792133100	27200	27200	27200	27200	0
425	20250226	142500	792133100	27200	27200	27200	27200	0
426	20250226	142400	792133100	27200	27200	27200	27200	0
427	20250226	142300	792133100	27200	27200	27200	27200	13
428	20250226	142200	791779500	27150	27150	27150	27000	228
429	20250226	142100	785605500	27200	27200	27200	27200	1
430	20250226	142000	785578300	27200	27200	27200	27200	0
431	20250226	141900	785578300	27200	27200	27200	27200	63
432	20250226	141800	783864700	27250	27200	27250	27200	45
433	20250226	141700	782640650	27200	27250	27250	27200	3
434	20250226	141600	782558950	27250	27150	27250	27150	211
435	20250226	141500	776818150	27200	27200	27200	27200	0
436	20250226	141400	776818150	27200	27100	27200	27100	1068
437	20250226	141300	747822350	27100	27100	27100	27100	60
438	20250226	141200	746196350	27050	27050	27050	26950	632
439	20250226	141100	729145750	27050	27050	27050	27050	10
440	20250226	141000	728875250	27100	27100	27100	27100	26
441	20250226	140900	728170650	27100	27000	27100	27000	38
442	20250226	140800	727143850	27000	27000	27000	27000	0
443	20250226	140700	727143850	27000	27000	27000	27000	0
444	20250226	140600	727143850	27000	27000	27000	27000	0
445	20250226	140500	727143850	27000	27000	27000	27000	0
446	20250226	140400	727143850	27000	27000	27100	27000	202
447	20250226	140300	721689750	27050	27050	27050	27050	48
448	20250226	140200	720391350	27050	27050	27050	27050	0
449	20250226	140100	720391350	27050	26950	27050	26950	666
450	20250226	140000	702412450	27050	27000	27050	27000	19
451	20250226	135900	701899400	27000	27000	27000	27000	0
452	20250226	135800	701899400	27000	27000	27000	27000	537
453	20250226	135700	687400400	27000	27050	27050	27000	213
454	20250226	135600	681647150	27050	27100	27100	27050	35
455	20250226	135500	680700000	27100	27100	27100	27100	20
456	20250226	135400	680158000	27150	27150	27150	27150	0
457	20250226	135300	680158000	27150	27100	27150	27000	189
458	20250226	135200	675050000	27150	27150	27150	27150	22
459	20250226	135100	674452700	27200	27150	27200	27150	620
460	20250226	135000	657594700	27150	27150	27150	27150	1
461	20250226	134900	657567550	27100	27000	27100	27000	839
462	20250226	134800	634835700	27000	27000	27000	27000	0
463	20250226	134700	634835700	27000	27000	27000	27000	12
464	20250226	134600	634511700	27000	27000	27000	27000	2
465	20250226	134500	634457700	27000	27000	27000	27000	6
466	20250226	134400	634295700	27000	27050	27050	27000	9
467	20250226	134300	634052650	27000	27000	27000	27000	0
468	20250226	134200	634052650	27000	27000	27000	27000	46
469	20250226	134100	632810650	26950	26950	26950	26950	1
470	20250226	134000	632783700	26950	26950	26950	26950	10
471	20250226	133900	632514200	27000	27000	27000	27000	11
472	20250226	133800	632217200	27000	27000	27000	27000	37
473	20250226	133700	631218200	27000	27000	27000	27000	82
474	20250226	133600	629004200	26900	26900	26900	26900	0
475	20250226	133500	629004200	26900	26950	26950	26900	60
476	20250226	133400	627388000	27000	27000	27000	27000	0
477	20250226	133300	627388000	27000	27000	27000	27000	1
478	20250226	133200	627361000	27000	27000	27000	27000	0
479	20250226	133100	627361000	27000	27000	27000	27000	96
480	20250226	133000	624769000	27000	27000	27000	27000	10
481	20250226	132900	624499000	27000	27000	27000	27000	0
482	20250226	132800	624499000	27000	27000	27000	27000	0
483	20250226	132700	624499000	27000	27000	27000	27000	0
484	20250226	132600	624499000	27000	27000	27000	27000	0
485	20250226	132500	624499000	27000	27000	27000	27000	0
486	20250226	132400	624499000	27000	27000	27000	27000	0
487	20250226	132300	624499000	27000	27000	27000	27000	0
488	20250226	132200	624499000	27000	27000	27000	27000	0
489	20250226	132100	624499000	27000	27000	27000	27000	0
490	20250226	132000	624499000	27000	27000	27000	27000	0
491	20250226	131900	624499000	27000	27000	27000	27000	0
492	20250226	131800	624499000	27000	27000	27000	27000	0
493	20250226	131700	624499000	27000	26850	27000	26850	104
494	20250226	131600	621691600	26850	26950	26950	26850	422
495	20250226	131500	610341750	26950	26950	26950	26950	1
496	20250226	131400	610314800	26950	26950	26950	26950	15
497	20250226	131300	609910550	26950	26950	26950	26950	0
498	20250226	131200	609910550	26950	27000	27000	26950	190
499	20250226	131100	604784700	27100	27100	27100	27100	1
500	20250226	131000	604757600	27100	27100	27100	27100	0
501	20250226	130900	604757600	27100	27100	27100	27100	0
502	20250226	130800	604757600	27100	27100	27100	27100	0
503	20250226	130700	604757600	27100	27050	27100	27000	31
504	20250226	130600	603920250	27050	27050	27050	27050	6
505	20250226	130500	603757950	27050	27050	27050	27050	0
506	20250226	130400	603757950	27050	27050	27050	27050	0
507	20250226	130300	603757950	27050	27050	27050	27050	0
508	20250226	130200	603757950	27050	27100	27100	27050	6
509	20250226	130100	603595600	27100	27100	27100	27100	13
510	20250226	130000	603243300	27100	27100	27100	27100	2
511	20250226	125900	603189100	27100	27100	27100	27100	11
512	20250226	125800	602891000	27100	27100	27100	27100	60
513	20250226	125700	601265000	27100	27100	27100	27100	0
514	20250226	125600	601265000	27100	27000	27100	27000	691
515	20250226	125500	582557850	27050	27050	27050	27050	0
516	20250226	125400	582557850	27050	27050	27050	27050	114
517	20250226	125300	579474150	26900	26900	26900	26900	0
518	20250226	125200	579474150	26900	26900	26900	26900	17
519	20250226	125100	579016850	26900	26900	26900	26900	1
520	20250226	125000	578989950	27050	26900	27050	26900	32
521	20250226	124900	578126150	26850	26850	26850	26850	0
522	20250226	124800	578126150	26850	26850	26850	26850	0
523	20250226	124700	578126150	26850	27000	27000	26850	6
524	20250226	124600	577964900	26850	26850	26850	26850	0
525	20250226	124500	577964900	26850	27000	27000	26850	98
526	20250226	124400	575329850	27050	27050	27050	27050	0
527	20250226	124300	575329850	27050	27000	27050	27000	11
528	20250226	124200	575032800	27000	27000	27000	27000	0
529	20250226	124100	575032800	27000	27000	27000	27000	0
530	20250226	124000	575032800	27000	27000	27000	27000	1
531	20250226	123900	575005800	27000	26950	27000	26850	275
532	20250226	123800	567589000	26850	26850	26850	26850	0
533	20250226	123700	567589000	26850	26850	26850	26850	15
534	20250226	123600	567186250	26850	26850	26850	26850	171
535	20250226	123500	562594900	26850	26850	26850	26850	0
536	20250226	123400	562594900	26850	26850	26850	26850	39
537	20250226	123300	561547750	26850	26850	26850	26850	0
538	20250226	123200	561547750	26850	26850	26850	26850	2
539	20250226	123100	561494050	26850	26850	26850	26850	2
540	20250226	123000	561440350	26900	26900	26900	26900	62
541	20250226	122900	559772550	26900	26900	26900	26900	0
542	20250226	122800	559772550	26900	26900	26900	26900	2
543	20250226	122700	559718750	26900	26900	26900	26900	5
544	20250226	122600	559584250	26900	26900	26900	26900	0
545	20250226	122500	559584250	26900	26900	26900	26900	40
546	20250226	122400	558508250	26900	26900	26900	26900	0
547	20250226	122300	558508250	26900	26900	26900	26900	19
548	20250226	122200	557997150	26900	26900	26900	26900	0
549	20250226	122100	557997150	26900	26900	26900	26900	0
550	20250226	122000	557997150	26900	26900	26900	26900	0
551	20250226	121900	557997150	26900	26900	26900	26900	0
552	20250226	121800	557997150	26900	26950	26950	26900	94
553	20250226	121700	555464100	27000	27000	27000	27000	143
554	20250226	121600	551603100	27000	27000	27000	27000	33
555	20250226	121500	550712100	27000	27000	27000	27000	1
556	20250226	121400	550685100	27000	27000	27000	27000	1
557	20250226	121300	550658100	27000	27000	27000	27000	30
558	20250226	121200	549848100	27000	27000	27000	27000	0
559	20250226	121100	549848100	27000	27000	27000	27000	0
560	20250226	121000	549848100	27000	27000	27000	27000	27
561	20250226	120900	549119100	27000	27000	27000	27000	90
562	20250226	120800	546689100	27050	27050	27050	27050	0
563	20250226	120700	546689100	27050	27050	27050	27050	1
564	20250226	120600	546662050	27050	26950	27050	26950	96
565	20250226	120500	544070500	27000	27000	27000	27000	0
566	20250226	120400	544070500	27000	26950	27000	26950	16
567	20250226	120300	543639250	27000	26950	27000	26950	3
568	20250226	120200	543558350	27000	27000	27000	27000	0
569	20250226	120100	543558350	27000	27000	27000	27000	74
570	20250226	120000	541560350	27000	27000	27000	27000	56
571	20250226	115900	540048350	27000	27000	27000	27000	10
572	20250226	115800	539778350	27050	27050	27050	27050	100
573	20250226	115700	537073350	27050	27050	27050	27050	0
574	20250226	115600	537073350	27050	27050	27100	27050	9
575	20250226	115500	536829850	27050	27050	27100	27050	77
576	20250226	115400	534746850	27050	27000	27050	27000	43
577	20250226	115300	533585800	26950	26950	26950	26950	0
578	20250226	115200	533585800	26950	26950	26950	26950	0
579	20250226	115100	533585800	26950	26950	26950	26950	0
580	20250226	115000	533585800	26950	26950	26950	26950	0
581	20250226	114900	533585800	26950	26950	26950	26950	0
582	20250226	114800	533585800	26950	27000	27000	26950	4
583	20250226	114700	533477850	27000	27000	27000	27000	2
584	20250226	114600	533423850	27000	27000	27000	27000	0
585	20250226	114500	533423850	27000	27000	27000	27000	4
586	20250226	114400	533315850	26950	27000	27000	26950	33
587	20250226	114300	532425100	27000	26950	27000	26950	3
588	20250226	114200	532344200	26950	26950	26950	26950	0
589	20250226	114100	532344200	26950	26950	26950	26950	0
590	20250226	114000	532344200	26950	26950	26950	26950	45
591	20250226	113900	531131450	26950	26950	26950	26950	5
592	20250226	113800	530996700	26850	26950	26950	26850	64
593	20250226	113700	529278150	27000	27000	27000	27000	1
594	20250226	113600	529251150	26900	26900	26900	26900	200
595	20250226	113500	523871150	26950	26950	26950	26950	29
596	20250226	113400	523089600	26950	26950	26950	26950	0
597	20250226	113300	523089600	26950	26950	26950	26950	0
598	20250226	113200	523089600	26950	26950	26950	26950	108
599	20250226	113100	520179000	27150	26950	27150	26950	2
600	20250226	113000	520124900	27200	27200	27200	27200	0
601	20250226	112900	520124900	27200	27000	27200	27000	1100
602	20250226	112800	490277200	27000	26850	27000	26850	220
603	20250226	112700	484370050	26900	26900	26900	26900	9
604	20250226	112600	484127950	26900	26900	26900	26900	0
605	20250226	112500	484127950	26900	26900	26900	26900	0
606	20250226	112400	484127950	26900	26850	26900	26800	503
607	20250226	112300	470621200	26850	26850	26850	26850	1
608	20250226	112200	470594350	26850	26850	26850	26850	25
609	20250226	112100	469923100	26850	26850	26850	26850	0
610	20250226	112000	469923100	26850	26850	26850	26850	5
611	20250226	111900	469788850	26900	26900	26900	26900	0
612	20250226	111800	469788850	26900	26900	26900	26900	0
613	20250226	111700	469788850	26900	26900	26900	26900	2
614	20250226	111600	469735050	26950	26950	26950	26950	1
615	20250226	111500	469708100	26950	26900	26950	26900	25
616	20250226	111400	469035550	26950	26950	26950	26950	2
617	20250226	111300	468981650	26800	26800	26800	26800	15
618	20250226	111200	468579650	26950	26950	26950	26950	0
619	20250226	111100	468579650	26950	26800	26950	26800	140
620	20250226	111000	464826450	26800	26800	26950	26800	217
621	20250226	110900	459010700	26950	26950	26950	26950	1
622	20250226	110800	458983750	26950	26950	26950	26950	0
623	20250226	110700	458983750	26950	26950	27000	26850	852
624	20250226	110600	436090150	26900	26900	26900	26900	0
625	20250226	110500	436090150	26900	26900	26900	26900	0
626	20250226	110400	436090150	26900	26900	26900	26900	19
627	20250226	110300	435579050	26950	26950	26950	26950	0
628	20250226	110200	435579050	26950	26950	26950	26950	0
629	20250226	110100	435579050	26950	26950	26950	26950	0
630	20250226	110000	435579050	26950	26950	26950	26950	1
631	20250226	105900	435552100	26950	26950	26950	26950	0
632	20250226	105800	435552100	26950	27000	27000	26950	31
633	20250226	105700	434715150	27000	27000	27000	27000	10
634	20250226	105600	434445150	27000	27000	27000	27000	0
635	20250226	105500	434445150	27000	26950	27000	26950	186
636	20250226	105400	429423600	27050	27000	27050	27000	18
637	20250226	105300	428937100	27000	27000	27000	27000	7
638	20250226	105200	428748100	27000	27000	27000	27000	850
639	20250226	105100	405798100	27000	27000	27000	27000	86
640	20250226	105000	403476100	27000	26950	27000	26950	72
641	20250226	104900	401532150	26950	27050	27050	26950	52
642	20250226	104800	400129750	27050	27050	27050	27050	3
643	20250226	104700	400048600	27050	27050	27050	27050	1
644	20250226	104600	400021550	26900	26900	26900	26900	0
645	20250226	104500	400021550	26900	26900	26900	26900	3
646	20250226	104400	399940850	27050	26900	27050	26900	557
647	20250226	104300	384928850	26900	26900	26900	26900	6
648	20250226	104200	384767450	26900	26900	26900	26900	0
649	20250226	104100	384767450	26900	26900	26900	26900	186
650	20250226	104000	379764050	26850	26850	26850	26850	81
651	20250226	103900	377589200	26850	26850	26850	26850	129
652	20250226	103800	374125550	26850	26850	26850	26850	1
653	20250226	103700	374098700	26850	26850	26850	26850	50
654	20250226	103600	372756200	26800	26800	26800	26800	180
655	20250226	103500	367932200	26800	26800	26850	26800	68
656	20250226	103400	366107800	26850	26850	26850	26850	0
657	20250226	103300	366107800	26850	26850	26850	26850	0
658	20250226	103200	366107800	26850	26900	26900	26850	16
659	20250226	103100	365678100	26950	26950	26950	26950	0
660	20250226	103000	365678100	26950	26950	26950	26950	6
661	20250226	102900	365516400	26950	26950	26950	26950	998
662	20250226	102800	338620300	26950	26950	26950	26950	0
663	20250226	102700	338620300	26950	26950	26950	26950	1
664	20250226	102600	338593350	26900	26900	26900	26900	95
665	20250226	102500	336037850	26900	26900	26900	26900	10
666	20250226	102400	335768850	26900	26800	26900	26800	10
667	20250226	102300	335500350	26800	26750	26800	26750	15
668	20250226	102200	335099050	26800	26900	26900	26800	418
669	20250226	102100	323856850	26900	26900	26900	26900	1
670	20250226	102000	323829950	26800	26800	26800	26800	60
671	20250226	101900	322221950	26750	26800	26800	26750	30
672	20250226	101800	321418650	26800	26800	26800	26800	10
673	20250226	101700	321150650	26750	26800	26800	26750	1000
674	20250226	101600	294395650	26800	26800	26800	26800	5
675	20250226	101500	294261650	26750	26750	26750	26750	35
676	20250226	101400	293325400	26750	26750	26750	26750	0
677	20250226	101300	293325400	26750	26750	26750	26750	2
678	20250226	101200	293271900	26800	26800	26800	26800	2
679	20250226	101100	293218300	26750	26750	26750	26750	51
680	20250226	101000	291854050	26700	26700	26700	26700	7
681	20250226	100900	291667150	26700	26750	26750	26700	112
682	20250226	100800	288671200	26750	26750	26750	26750	50
683	20250226	100700	287333700	26800	26800	26800	26800	70
684	20250226	100600	285457700	26800	26850	26850	26800	178
685	20250226	100500	280683400	26750	26750	26750	26750	140
686	20250226	100400	276938400	26750	26750	26750	26750	127
687	20250226	100300	273541150	26850	26850	26850	26850	0
688	20250226	100200	273541150	26850	26850	26850	26850	0
689	20250226	100100	273541150	26850	26850	26850	26850	0
690	20250226	100000	273541150	26850	26850	26850	26850	0
691	20250226	095900	273541150	26850	26750	26850	26750	22
692	20250226	095800	272951600	26750	26750	26800	26750	34
693	20250226	095700	272042000	26700	26700	26700	26700	0
694	20250226	095600	272042000	26700	26700	26700	26700	0
695	20250226	095500	272042000	26700	26700	26700	26700	170
696	20250226	095400	267503000	26800	26800	26800	26800	0
697	20250226	095300	267503000	26800	26800	26800	26800	1
698	20250226	095200	267476200	26800	26700	26800	26700	13
699	20250226	095100	267128800	26700	26750	26750	26700	248
700	20250226	095000	260499900	26750	26750	26750	26750	0
701	20250226	094900	260499900	26750	26900	26900	26750	3
702	20250226	094800	260419500	26900	26900	26900	26900	5
703	20250226	094700	260285000	26850	26850	26850	26850	1
704	20250226	094600	260258150	26900	26900	26900	26850	40
705	20250226	094500	259182500	26900	26900	26900	26900	1
706	20250226	094400	259155600	26700	26700	26700	26700	0
707	20250226	094300	259155600	26700	26850	26900	26700	138
708	20250226	094200	255448600	26850	26850	26850	26850	1
709	20250226	094100	255421750	26650	26650	26650	26650	0
710	20250226	094000	255421750	26650	26650	26650	26650	0
711	20250226	093900	255421750	26650	26650	26650	26650	20
712	20250226	093800	254888750	26650	26650	26650	26650	0
713	20250226	093700	254888750	26650	26650	26650	26650	4
714	20250226	093600	254782150	26850	26850	26850	26850	2
715	20250226	093500	254728450	26800	26750	26800	26650	9
716	20250226	093400	254488000	26650	26650	26650	26650	10
717	20250226	093300	254221500	26650	26650	26650	26650	20
718	20250226	093200	253688500	26700	26650	26700	26650	80
719	20250226	093100	251555950	26600	26600	26600	26600	152
720	20250226	093000	247512750	26600	26650	26650	26600	53
721	20250226	092900	246102800	26650	26700	26700	26650	918
722	20250226	092800	221637250	26650	26650	26650	26650	34
723	20250226	092700	220731150	26650	26700	26700	26650	6
724	20250226	092600	220571000	26700	26700	26700	26700	3
725	20250226	092500	220490900	26700	26750	26750	26700	259
726	20250226	092400	213575100	26900	26900	26900	26900	3
727	20250226	092300	213494400	26750	26800	26900	26700	314
728	20250226	092200	205100850	26800	26900	26900	26800	337
729	20250226	092100	196065550	26900	26800	26900	26800	19
730	20250226	092000	195556150	26800	26800	26800	26800	4
731	20250226	091900	195448950	26950	26950	27000	26850	816
732	20250226	091800	173461300	26800	26800	26950	26800	161
733	20250226	091700	169132550	26950	26950	26950	26800	129
734	20250226	091600	165670450	26750	26900	26950	26750	271
735	20250226	091500	158394850	26900	26900	26900	26900	1
736	20250226	091400	158367950	26950	26850	26950	26750	420
737	20250226	091300	147091500	26800	26800	26900	26750	435
738	20250226	091200	135411100	26750	26700	26800	26700	85
739	20250226	091100	133135400	26750	26700	26750	26650	141
740	20250226	091000	129370300	26700	26600	26700	26600	15
741	20250226	090900	128970800	26600	26650	26650	26600	152
742	20250226	090800	124920050	26700	26600	26700	26600	323
743	20250226	090700	116327650	26700	26550	26700	26550	84
744	20250226	090600	114096400	26550	26600	26600	26550	211
745	20250226	090500	108493550	26750	26600	26800	26500	336
746	20250226	090400	99574500	26500	26500	26500	26400	132
747	20250226	090300	96084850	26500	26600	26600	26400	1861
748	20250226	090200	46836000	26600	26800	26800	26600	705
749	20250226	090100	28057350	26800	26700	26800	26700	293
750	20250226	090000	20233750	26700	26550	26850	26550	646