KissMeData/033270/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191700	739544180	20200	20200	20200	20200	171
3	20250228	191600	739544180	20200	20200	20200	20200	0
4	20250228	191500	739544180	20200	20200	20200	20200	0
5	20250228	191400	739544180	20200	20200	20200	20200	0
6	20250228	191300	739544180	20200	20200	20200	20200	0
7	20250228	191200	739544180	20200	20200	20200	20200	0
8	20250228	191100	739544180	20200	20200	20200	20200	0
9	20250228	191000	739544180	20200	20200	20200	20200	0
10	20250228	190900	739544180	20200	20200	20200	20200	0
11	20250228	190800	739544180	20200	20200	20200	20200	0
12	20250228	190700	739544180	20200	20200	20200	20200	0
13	20250228	190600	739544180	20200	20200	20200	20200	0
14	20250228	190500	739544180	20200	20200	20200	20200	0
15	20250228	190400	739544180	20200	20200	20200	20200	0
16	20250228	190300	739544180	20200	20200	20200	20200	0
17	20250228	190200	739544180	20200	20200	20200	20200	0
18	20250228	190100	739544180	20200	20200	20200	20200	0
19	20250228	190000	739544180	20200	20200	20200	20200	0
20	20250228	185900	739544180	20200	20200	20200	20200	0
21	20250228	185800	739544180	20200	20200	20200	20200	0
22	20250228	185700	739544180	20200	20200	20200	20200	0
23	20250228	185600	739544180	20200	20200	20200	20200	0
24	20250228	185500	739544180	20200	20200	20200	20200	0
25	20250228	185400	739544180	20200	20200	20200	20200	0
26	20250228	185300	739544180	20200	20200	20200	20200	0
27	20250228	185200	739544180	20200	20200	20200	20200	0
28	20250228	185100	739544180	20200	20200	20200	20200	0
29	20250228	185000	739544180	20200	20200	20200	20200	0
30	20250228	184900	739544180	20200	20200	20200	20200	0
31	20250228	184800	739544180	20200	20200	20200	20200	0
32	20250228	184700	739544180	20200	20200	20200	20200	171
33	20250228	184600	739544180	20200	20200	20200	20200	0
34	20250228	184500	739544180	20200	20200	20200	20200	0
35	20250228	184400	739544180	20200	20200	20200	20200	0
36	20250228	184300	739544180	20200	20200	20200	20200	0
37	20250228	184200	739544180	20200	20200	20200	20200	0
38	20250228	184100	739544180	20200	20200	20200	20200	0
39	20250228	184000	739544180	20200	20200	20200	20200	0
40	20250228	183900	739544180	20200	20200	20200	20200	0
41	20250228	183800	739544180	20200	20200	20200	20200	0
42	20250228	183700	739544180	20200	20200	20200	20200	0
43	20250228	183600	739544180	20200	20200	20200	20200	0
44	20250228	183500	739544180	20200	20200	20200	20200	0
45	20250228	183400	739544180	20200	20200	20200	20200	0
46	20250228	183300	739544180	20200	20200	20200	20200	0
47	20250228	183200	739544180	20200	20200	20200	20200	0
48	20250228	183100	739544180	20200	20200	20200	20200	0
49	20250228	183000	739544180	20200	20200	20200	20200	0
50	20250228	182900	739544180	20200	20200	20200	20200	0
51	20250228	182800	739544180	20200	20200	20200	20200	0
52	20250228	182700	739544180	20200	20200	20200	20200	0
53	20250228	182600	739544180	20200	20200	20200	20200	0
54	20250228	182500	739544180	20200	20200	20200	20200	0
55	20250228	182400	739544180	20200	20200	20200	20200	0
56	20250228	182300	739544180	20200	20200	20200	20200	0
57	20250228	182200	739544180	20200	20200	20200	20200	0
58	20250228	182100	739544180	20200	20200	20200	20200	0
59	20250228	182000	739544180	20200	20200	20200	20200	0
60	20250228	181900	739544180	20200	20200	20200	20200	0
61	20250228	181800	739544180	20200	20200	20200	20200	0
62	20250228	181700	739544180	20200	20200	20200	20200	171
63	20250228	181600	739544180	20200	20200	20200	20200	0
64	20250228	181500	739544180	20200	20200	20200	20200	0
65	20250228	181400	739544180	20200	20200	20200	20200	0
66	20250228	181300	739544180	20200	20200	20200	20200	0
67	20250228	181200	739544180	20200	20200	20200	20200	0
68	20250228	181100	739544180	20200	20200	20200	20200	0
69	20250228	181000	739544180	20200	20200	20200	20200	0
70	20250228	180900	739544180	20200	20200	20200	20200	0
71	20250228	180800	739544180	20200	20200	20200	20200	0
72	20250228	180700	739544180	20200	20200	20200	20200	0
73	20250228	180600	739544180	20200	20200	20200	20200	0
74	20250228	180500	739544180	20200	20200	20200	20200	0
75	20250228	180400	739544180	20200	20200	20200	20200	0
76	20250228	180300	739544180	20200	20200	20200	20200	0
77	20250228	180200	739544180	20200	20200	20200	20200	0
78	20250228	180100	739544180	20200	20200	20200	20200	0
79	20250228	180000	739544180	20200	20200	20200	20200	0
80	20250228	175900	739544180	20200	20200	20200	20200	0
81	20250228	175800	739544180	20200	20200	20200	20200	0
82	20250228	175700	739544180	20200	20200	20200	20200	0
83	20250228	175600	739544180	20200	20200	20200	20200	0
84	20250228	175500	739544180	20200	20200	20200	20200	0
85	20250228	175400	739544180	20200	20200	20200	20200	0
86	20250228	175300	739544180	20200	20200	20200	20200	0
87	20250228	175200	739544180	20200	20200	20200	20200	0
88	20250228	175100	739544180	20200	20200	20200	20200	0
89	20250228	175000	739544180	20200	20200	20200	20200	0
90	20250228	174900	739544180	20200	20200	20200	20200	0
91	20250228	174800	739544180	20200	20200	20200	20200	0
92	20250228	174700	739544180	20200	20200	20200	20200	171
93	20250228	174600	739544180	20200	20200	20200	20200	0
94	20250228	174500	739544180	20200	20200	20200	20200	0
95	20250228	174400	739544180	20200	20200	20200	20200	0
96	20250228	174300	739544180	20200	20200	20200	20200	0
97	20250228	174200	739544180	20200	20200	20200	20200	0
98	20250228	174100	739544180	20200	20200	20200	20200	0
99	20250228	174000	739544180	20200	20200	20200	20200	0
100	20250228	173900	739544180	20200	20200	20200	20200	0
101	20250228	173800	739544180	20200	20200	20200	20200	0
102	20250228	173700	739544180	20200	20200	20200	20200	0
103	20250228	173600	739544180	20200	20200	20200	20200	0
104	20250228	173500	739544180	20200	20200	20200	20200	0
105	20250228	173400	739544180	20200	20200	20200	20200	0
106	20250228	173300	739544180	20200	20200	20200	20200	0
107	20250228	173200	739544180	20200	20200	20200	20200	0
108	20250228	173100	739544180	20200	20200	20200	20200	0
109	20250228	173000	739544180	20200	20200	20200	20200	0
110	20250228	172900	739544180	20200	20200	20200	20200	0
111	20250228	172800	739544180	20200	20200	20200	20200	0
112	20250228	172700	739544180	20200	20200	20200	20200	0
113	20250228	172600	739544180	20200	20200	20200	20200	0
114	20250228	172500	739544180	20200	20200	20200	20200	0
115	20250228	172400	739544180	20200	20200	20200	20200	0
116	20250228	172300	739544180	20200	20200	20200	20200	0
117	20250228	172200	739544180	20200	20200	20200	20200	0
118	20250228	172100	739544180	20200	20200	20200	20200	0
119	20250228	172000	739544180	20200	20200	20200	20200	0
120	20250228	171900	739544180	20200	20200	20200	20200	0
121	20250228	171800	739544180	20200	20200	20200	20200	0
122	20250228	171700	739544180	20200	20200	20200	20200	171
123	20250228	171600	739544180	20200	20200	20200	20200	0
124	20250228	171500	739544180	20200	20200	20200	20200	0
125	20250228	171400	739544180	20200	20200	20200	20200	0
126	20250228	171300	739544180	20200	20200	20200	20200	0
127	20250228	171200	739544180	20200	20200	20200	20200	0
128	20250228	171100	739544180	20200	20200	20200	20200	0
129	20250228	171000	739544180	20200	20200	20200	20200	0
130	20250228	170900	739544180	20200	20200	20200	20200	0
131	20250228	170800	739544180	20200	20200	20200	20200	0
132	20250228	170700	739544180	20200	20200	20200	20200	0
133	20250228	170600	739544180	20200	20200	20200	20200	0
134	20250228	170500	739544180	20200	20200	20200	20200	0
135	20250228	170400	739544180	20200	20200	20200	20200	0
136	20250228	170300	739544180	20200	20200	20200	20200	0
137	20250228	170200	739544180	20200	20200	20200	20200	0
138	20250228	170100	739544180	20200	20200	20200	20200	0
139	20250228	170000	739544180	20200	20200	20200	20200	0
140	20250228	165900	739544180	20200	20200	20200	20200	0
141	20250228	165800	739544180	20200	20200	20200	20200	0
142	20250228	165700	739544180	20200	20200	20200	20200	0
143	20250228	165600	739544180	20200	20200	20200	20200	0
144	20250228	165500	739544180	20200	20200	20200	20200	0
145	20250228	165400	739544180	20200	20200	20200	20200	0
146	20250228	165300	739544180	20200	20200	20200	20200	0
147	20250228	165200	739544180	20200	20200	20200	20200	0
148	20250228	165100	739544180	20200	20200	20200	20200	0
149	20250228	165000	739544180	20200	20200	20200	20200	0
150	20250228	164900	739544180	20200	20200	20200	20200	0
151	20250228	164800	739544180	20200	20200	20200	20200	0
152	20250228	164700	739544180	20200	20200	20200	20200	171
153	20250228	164600	739544180	20200	20200	20200	20200	0
154	20250228	164500	739544180	20200	20200	20200	20200	0
155	20250228	164400	739544180	20200	20200	20200	20200	0
156	20250228	164300	739544180	20200	20200	20200	20200	0
157	20250228	164200	739544180	20200	20200	20200	20200	0
158	20250228	164100	739544180	20200	20200	20200	20200	0
159	20250228	164000	739544180	20200	20200	20200	20200	0
160	20250228	163900	739544180	20200	20200	20200	20200	0
161	20250228	163800	739544180	20200	20200	20200	20200	0
162	20250228	163700	739544180	20200	20200	20200	20200	0
163	20250228	163600	739544180	20200	20200	20200	20200	0
164	20250228	163500	739544180	20200	20200	20200	20200	0
165	20250228	163400	739544180	20200	20200	20200	20200	0
166	20250228	163300	739544180	20200	20200	20200	20200	0
167	20250228	163200	739544180	20200	20200	20200	20200	0
168	20250228	163100	739544180	20200	20200	20200	20200	0
169	20250228	163000	739544180	20200	20200	20200	20200	0
170	20250228	162900	739544180	20200	20200	20200	20200	0
171	20250228	162800	739544180	20200	20200	20200	20200	0
172	20250228	162700	739544180	20200	20200	20200	20200	0
173	20250228	162600	739544180	20200	20200	20200	20200	0
174	20250228	162500	739544180	20200	20200	20200	20200	0
175	20250228	162400	739544180	20200	20200	20200	20200	0
176	20250228	162300	739544180	20200	20200	20200	20200	0
177	20250228	162200	739544180	20200	20200	20200	20200	0
178	20250228	162100	739544180	20200	20200	20200	20200	0
179	20250228	162000	739544180	20200	20200	20200	20200	0
180	20250228	161900	739544180	20200	20200	20200	20200	0
181	20250228	161800	739544180	20200	20200	20200	20200	0
182	20250228	161700	739544180	20200	20200	20200	20200	171
183	20250228	161600	739544180	20200	20200	20200	20200	0
184	20250228	161500	739544180	20200	20200	20200	20200	0
185	20250228	161400	739544180	20200	20200	20200	20200	0
186	20250228	161300	739544180	20200	20200	20200	20200	0
187	20250228	161200	739544180	20200	20200	20200	20200	0
188	20250228	161100	739544180	20200	20200	20200	20200	0
189	20250228	161000	739544180	20200	20200	20200	20200	0
190	20250228	160900	739544180	20200	20200	20200	20200	0
191	20250228	160800	739544180	20200	20200	20200	20200	0
192	20250228	160700	739544180	20200	20200	20200	20200	0
193	20250228	160600	739544180	20200	20200	20200	20200	0
194	20250228	160500	739544180	20200	20200	20200	20200	0
195	20250228	160400	739544180	20200	20200	20200	20200	0
196	20250228	160300	739544180	20200	20200	20200	20200	0
197	20250228	160200	739544180	20200	20200	20200	20200	0
198	20250228	160100	739544180	20200	20200	20200	20200	0
199	20250228	160000	739544180	20200	20200	20200	20200	0
200	20250228	155900	739544180	20200	20200	20200	20200	0
201	20250228	155800	739544180	20200	20200	20200	20200	0
202	20250228	155700	739544180	20200	20200	20200	20200	0
203	20250228	155600	739544180	20200	20200	20200	20200	0
204	20250228	155500	739544180	20200	20200	20200	20200	0
205	20250228	155400	739544180	20200	20200	20200	20200	0
206	20250228	155300	739544180	20200	20200	20200	20200	0
207	20250228	155200	739544180	20200	20200	20200	20200	0
208	20250228	155100	739544180	20200	20200	20200	20200	0
209	20250228	155000	739544180	20200	20200	20200	20200	0
210	20250228	154900	739544180	20200	20200	20200	20200	0
211	20250228	154800	739544180	20200	20200	20200	20200	0
212	20250228	154700	739544180	20200	20200	20200	20200	171
213	20250228	154600	739544180	20200	20200	20200	20200	0
214	20250228	154500	739544180	20200	20200	20200	20200	0
215	20250228	154400	739544180	20200	20200	20200	20200	0
216	20250228	154300	739544180	20200	20200	20200	20200	0
217	20250228	154200	739544180	20200	20200	20200	20200	0
218	20250228	154100	739544180	20200	20200	20200	20200	0
219	20250228	154000	739544180	20200	20200	20200	20200	0
220	20250228	153900	739544180	20200	20200	20200	20200	0
221	20250228	153800	739544180	20200	20200	20200	20200	0
222	20250228	153700	739544180	20200	20200	20200	20200	0
223	20250228	153600	739544180	20200	20200	20200	20200	0
224	20250228	153500	739544180	20200	20200	20200	20200	0
225	20250228	153400	739544180	20200	20200	20200	20200	0
226	20250228	153300	739544180	20200	20200	20200	20200	0
227	20250228	153200	739544180	20200	20200	20200	20200	0
228	20250228	153100	739544180	20200	20200	20200	20200	0
229	20250228	153000	739544180	20200	20200	20200	20200	171
230	20250228	152900	736089980	20300	20300	20300	20300	0
231	20250228	152800	736089980	20300	20300	20300	20300	0
232	20250228	152700	736089980	20300	20300	20300	20300	0
233	20250228	152600	736089980	20300	20300	20300	20300	0
234	20250228	152500	736089980	20300	20300	20300	20300	0
235	20250228	152400	736089980	20300	20300	20300	20300	0
236	20250228	152300	736089980	20300	20300	20300	20300	0
237	20250228	152200	736089980	20300	20300	20300	20300	0
238	20250228	152100	736089980	20300	20300	20300	20300	0
239	20250228	152000	736089980	20300	20300	20300	20300	0
240	20250228	151900	736089980	20300	20300	20300	20250	224
241	20250228	151800	731551380	20300	20250	20300	20250	390
242	20250228	151700	723647880	20150	20200	20200	20150	547
243	20250228	151600	712623730	20300	20300	20300	20300	0
244	20250228	151500	712623730	20300	20300	20300	20200	82
245	20250228	151400	710967130	20250	20300	20300	20200	66
246	20250228	151300	709632680	20250	20250	20250	20250	3
247	20250228	151200	709571930	20250	20300	20300	20250	13
248	20250228	151100	709308130	20200	20200	20200	20200	0
249	20250228	151000	709308130	20200	20200	20200	20200	1
250	20250228	150900	709287930	20300	20300	20300	20300	0
251	20250228	150800	709287930	20300	20300	20300	20300	0
252	20250228	150700	709287930	20300	20300	20300	20300	1
253	20250228	150600	709267630	20250	20250	20250	20250	0
254	20250228	150500	709267630	20250	20300	20300	20250	6
255	20250228	150400	709146080	20200	20250	20250	20200	64
256	20250228	150300	707852580	20250	20250	20250	20250	549
257	20250228	150200	696735330	20250	20250	20250	20250	0
258	20250228	150100	696735330	20250	20200	20250	20200	10
259	20250228	150000	696533180	20200	20200	20200	20200	0
260	20250228	145900	696533180	20200	20200	20200	20200	4
261	20250228	145800	696452380	20200	20200	20200	20200	21
262	20250228	145700	696028180	20200	20200	20200	20200	0
263	20250228	145600	696028180	20200	20200	20200	20200	10
264	20250228	145500	695826180	20150	20250	20250	20150	101
265	20250228	145400	693789530	20200	20200	20200	20200	1
266	20250228	145300	693769330	20200	20200	20200	20200	404
267	20250228	145200	685608530	20200	20200	20200	20200	0
268	20250228	145100	685608530	20200	20200	20200	20200	0
269	20250228	145000	685608530	20200	20200	20200	20200	157
270	20250228	144900	682437130	20250	20250	20250	20250	0
271	20250228	144800	682437130	20250	20200	20250	20200	2
272	20250228	144700	682396680	20300	20250	20300	20250	248
273	20250228	144600	677364080	20200	20200	20200	20200	0
274	20250228	144500	677364080	20200	20200	20200	20200	1
275	20250228	144400	677343880	20300	20300	20300	20300	0
276	20250228	144300	677343880	20300	20300	20300	20300	6
277	20250228	144200	677222080	20350	20350	20350	20350	0
278	20250228	144100	677222080	20350	20250	20350	20250	368
279	20250228	144000	669743430	20150	20150	20150	20150	1
280	20250228	143900	669723280	20250	20200	20250	20200	244
281	20250228	143800	664784780	20250	20250	20250	20250	0
282	20250228	143700	664784780	20250	20250	20250	20250	0
283	20250228	143600	664784780	20250	20150	20250	20150	26
284	20250228	143500	664260780	20200	20100	20200	20100	331
285	20250228	143400	657589730	20150	20150	20150	20150	250
286	20250228	143300	652552230	20200	20200	20200	20150	211
287	20250228	143200	648300030	20150	20150	20150	20150	32
288	20250228	143100	647655230	20150	20150	20150	20150	0
289	20250228	143000	647655230	20150	20150	20150	20150	85
290	20250228	142900	645942480	20150	20150	20150	20150	0
291	20250228	142800	645942480	20150	20150	20150	20150	1
292	20250228	142700	645922330	20150	20150	20150	20150	0
293	20250228	142600	645922330	20150	20150	20150	20150	1
294	20250228	142500	645902180	20150	20150	20150	20150	30
295	20250228	142400	645297680	20150	20150	20150	20150	0
296	20250228	142300	645297680	20150	20150	20150	20150	0
297	20250228	142200	645297680	20150	20150	20150	20150	0
298	20250228	142100	645297680	20150	20150	20150	20150	1
299	20250228	142000	645277530	20150	20150	20150	20150	50
300	20250228	141900	644270030	20150	20150	20150	20150	4
301	20250228	141800	644189430	20150	20150	20150	20150	0
302	20250228	141700	644189430	20150	20150	20150	20150	30
303	20250228	141600	643584930	20250	20250	20250	20200	108
304	20250228	141500	641403230	20250	20250	20250	20250	0
305	20250228	141400	641403230	20250	20250	20250	20250	1
306	20250228	141300	641382980	20200	20200	20200	20200	400
307	20250228	141200	633302980	20200	20200	20200	20200	0
308	20250228	141100	633302980	20200	20200	20200	20200	1
309	20250228	141000	633282780	20200	20200	20200	20200	0
310	20250228	140900	633282780	20200	20200	20200	20200	20
311	20250228	140800	632878780	20200	20200	20200	20200	12
312	20250228	140700	632636380	20250	20250	20250	20250	7
313	20250228	140600	632494630	20200	20250	20250	20200	2
314	20250228	140500	632454180	20200	20200	20200	20200	0
315	20250228	140400	632454180	20200	20200	20200	20200	0
316	20250228	140300	632454180	20200	20200	20200	20200	0
317	20250228	140200	632454180	20200	20200	20200	20200	0
318	20250228	140100	632454180	20200	20250	20250	20200	71
319	20250228	140000	631016480	20250	20250	20250	20250	31
320	20250228	135900	630388730	20300	20300	20300	20300	0
321	20250228	135800	630388730	20300	20300	20300	20300	0
322	20250228	135700	630388730	20300	20250	20300	20250	354
323	20250228	135600	623220180	20250	20250	20250	20250	0
324	20250228	135500	623220180	20250	20250	20250	20250	1
325	20250228	135400	623199930	20250	20250	20250	20250	0
326	20250228	135300	623199930	20250	20250	20250	20250	0
327	20250228	135200	623199930	20250	20250	20250	20250	0
328	20250228	135100	623199930	20250	20250	20250	20250	2
329	20250228	135000	623159430	20250	20250	20250	20250	146
330	20250228	134900	620202930	20200	20200	20200	20200	1
331	20250228	134800	620182730	20250	20250	20250	20250	0
332	20250228	134700	620182730	20250	20250	20250	20250	2
333	20250228	134600	620142230	20250	20250	20250	20250	3
334	20250228	134500	620081480	20200	20200	20200	20200	1
335	20250228	134400	620061280	20200	20200	20200	20200	0
336	20250228	134300	620061280	20200	20200	20200	20200	0
337	20250228	134200	620061280	20200	20200	20200	20200	0
338	20250228	134100	620061280	20200	20200	20200	20200	0
339	20250228	134000	620061280	20200	20200	20200	20200	1
340	20250228	133900	620041080	20150	20150	20150	20150	0
341	20250228	133800	620041080	20150	20150	20150	20150	0
342	20250228	133700	620041080	20150	20150	20150	20150	0
343	20250228	133600	620041080	20150	20150	20150	20150	20
344	20250228	133500	619638080	20150	20200	20200	20150	76
345	20250228	133400	618106130	20200	20200	20200	20200	0
346	20250228	133300	618106130	20200	20200	20200	20200	0
347	20250228	133200	618106130	20200	20200	20200	20200	0
348	20250228	133100	618106130	20200	20200	20200	20200	0
349	20250228	133000	618106130	20200	20200	20200	20200	1
350	20250228	132900	618085930	20250	20250	20250	20250	1
351	20250228	132800	618065680	20200	20200	20200	20200	0
352	20250228	132700	618065680	20200	20200	20200	20200	0
353	20250228	132600	618065680	20200	20200	20200	20200	26
354	20250228	132500	617540480	20150	20200	20200	20100	6
355	20250228	132400	617419630	20100	20100	20100	20100	4
356	20250228	132300	617339230	20150	20200	20200	20150	1024
357	20250228	132200	596704430	20200	20200	20200	20200	42
358	20250228	132100	595856030	20200	20200	20200	20200	36
359	20250228	132000	595128830	20250	20250	20250	20250	0
360	20250228	131900	595128830	20250	20250	20250	20250	0
361	20250228	131800	595128830	20250	20250	20250	20250	1
362	20250228	131700	595108580	20250	20300	20300	20250	11
363	20250228	131600	594885780	20200	20300	20300	20200	13
364	20250228	131500	594622730	20300	20300	20300	20300	1
365	20250228	131400	594602430	20250	20250	20250	20250	0
366	20250228	131300	594602430	20250	20250	20250	20250	0
367	20250228	131200	594602430	20250	20250	20250	20250	0
368	20250228	131100	594602430	20250	20250	20250	20250	1
369	20250228	131000	594582180	20250	20250	20300	20200	1057
370	20250228	130900	573152130	20200	20200	20200	20200	245
371	20250228	130800	568203130	20200	20200	20200	20200	1
372	20250228	130700	568182930	20150	20150	20150	20150	0
373	20250228	130600	568182930	20150	20100	20150	20100	73
374	20250228	130500	566712030	20150	20150	20150	20150	279
375	20250228	130400	561090180	20150	20150	20150	20150	20
376	20250228	130300	560687180	20150	20150	20150	20150	0
377	20250228	130200	560687180	20150	20150	20150	20150	25
378	20250228	130100	560183430	20200	20200	20200	20200	529
379	20250228	130000	549497630	20250	20250	20250	20250	2
380	20250228	125900	549457130	20250	20250	20250	20250	1
381	20250228	125800	549436880	20150	20250	20250	20150	4
382	20250228	125700	549356180	20200	20200	20200	20200	1
383	20250228	125600	549335980	20200	20200	20200	20200	0
384	20250228	125500	549335980	20200	20200	20200	20200	0
385	20250228	125400	549335980	20200	20200	20200	20200	4
386	20250228	125300	549255180	20200	20200	20200	20200	0
387	20250228	125200	549255180	20200	20200	20200	20200	1
388	20250228	125100	549234980	20200	20200	20200	20200	10
389	20250228	125000	549032980	20250	20250	20250	20250	5
390	20250228	124900	548931730	20250	20250	20250	20250	29
391	20250228	124800	548344480	20250	20150	20250	20150	641
392	20250228	124700	535407830	20100	20100	20100	20100	253
393	20250228	124600	530322530	20050	20050	20050	20050	1
394	20250228	124500	530302480	20050	20050	20050	20050	0
395	20250228	124400	530302480	20050	20050	20100	20050	402
396	20250228	124300	522227380	20100	20100	20100	20100	50
397	20250228	124200	521222380	20100	20100	20100	20100	0
398	20250228	124100	521222380	20100	20100	20100	20100	2
399	20250228	124000	521182180	20050	20050	20050	20050	1
400	20250228	123900	521162130	20100	20100	20100	20100	0
401	20250228	123800	521162130	20100	20100	20100	20100	1
402	20250228	123700	521142030	20050	20100	20100	20050	2
403	20250228	123600	521101880	20100	20100	20100	20100	0
404	20250228	123500	521101880	20100	20000	20100	20000	502
405	20250228	123400	511061780	20000	20000	20000	20000	0
406	20250228	123300	511061780	20000	20000	20000	20000	1
407	20250228	123200	511041780	20000	20000	20000	20000	0
408	20250228	123100	511041780	20000	20000	20000	20000	0
409	20250228	123000	511041780	20000	20000	20000	20000	1
410	20250228	122900	511021780	20050	20050	20050	20050	0
411	20250228	122800	511021780	20050	20050	20050	20050	500
412	20250228	122700	500996780	19990	19980	19990	19980	231
413	20250228	122600	496380360	19990	19980	19990	19980	26
414	20250228	122500	495860870	19980	19980	19980	19980	1
415	20250228	122400	495840890	20000	20000	20000	20000	0
416	20250228	122300	495840890	20000	19980	20000	19980	5
417	20250228	122200	495740930	19980	19990	20000	19980	4
418	20250228	122100	495660980	20050	20050	20050	20050	0
419	20250228	122000	495660980	20050	20050	20050	20000	14
420	20250228	121900	495380330	20000	20000	20000	20000	53
421	20250228	121800	494320330	20000	20000	20000	20000	1
422	20250228	121700	494300330	20000	19990	20000	19990	1000
423	20250228	121600	474300790	19960	19960	19960	19960	11
424	20250228	121500	474081230	20000	20000	20000	20000	0
425	20250228	121400	474081230	20000	19990	20000	19990	226
426	20250228	121300	469561480	19990	19990	19990	19990	0
427	20250228	121200	469561480	19990	19990	19990	19990	3
428	20250228	121100	469501510	20000	20000	20000	20000	4
429	20250228	121000	469421510	20000	20000	20000	20000	0
430	20250228	120900	469421510	20000	20000	20000	20000	10
431	20250228	120800	469221510	20000	20000	20000	20000	1
432	20250228	120700	469201510	19980	19980	19980	19980	1
433	20250228	120600	469181530	19930	19990	19990	19930	123
434	20250228	120500	466728220	19990	19990	19990	19990	1
435	20250228	120400	466708230	19970	19970	19970	19970	0
436	20250228	120300	466708230	19970	20000	20000	19970	1016
437	20250228	120200	446398110	19990	19930	19990	19930	248
438	20250228	120100	441454030	19980	19930	19980	19930	12
439	20250228	120000	441214820	19930	19950	19950	19930	16
440	20250228	115900	440895740	19940	19980	19990	19940	1052
441	20250228	115800	419900340	19990	19990	19990	19990	1
442	20250228	115700	419880350	19990	19990	19990	19990	1
443	20250228	115600	419860360	19990	19990	19990	19990	0
444	20250228	115500	419860360	19990	19990	19990	19990	30
445	20250228	115400	419260660	19990	20000	20000	19990	38
446	20250228	115300	418500760	20000	20000	20000	20000	0
447	20250228	115200	418500760	20000	19990	20000	19990	47
448	20250228	115100	417561200	20050	20050	20050	20050	0
449	20250228	115000	417561200	20050	20050	20050	20050	0
450	20250228	114900	417561200	20050	20050	20050	20050	0
451	20250228	114800	417561200	20050	20050	20050	20050	1
452	20250228	114700	417541150	20050	20050	20050	20000	3
453	20250228	114600	417481050	20050	20050	20050	20050	0
454	20250228	114500	417481050	20050	20050	20050	20050	2
455	20250228	114400	417440950	19980	20000	20050	19980	1880
456	20250228	114300	379849300	20050	20050	20050	20050	1
457	20250228	114200	379829250	20050	20050	20050	20050	50
458	20250228	114100	378826750	20050	20050	20050	20050	1
459	20250228	114000	378806700	20050	20050	20050	20050	71
460	20250228	113900	377383150	20100	20100	20100	20100	0
461	20250228	113800	377383150	20100	20050	20100	20050	176
462	20250228	113700	373853350	20050	20050	20050	20050	100
463	20250228	113600	371848350	20000	20000	20000	20000	147
464	20250228	113500	368908350	20050	20000	20050	20000	249
465	20250228	113400	363925950	20050	20050	20050	20050	5
466	20250228	113300	363825700	20050	20000	20050	20000	51
467	20250228	113200	362805650	20050	20050	20050	20050	0
468	20250228	113100	362805650	20050	20050	20050	20050	14
469	20250228	113000	362524950	20150	20100	20150	20100	2
470	20250228	112900	362484700	20150	20050	20150	20050	48
471	20250228	112800	361522200	20050	20050	20050	20050	3
472	20250228	112700	361462050	20050	20000	20050	20000	82
473	20250228	112600	359818450	20050	20050	20050	20050	1
474	20250228	112500	359798400	20000	20000	20000	20000	1
475	20250228	112400	359778400	20050	20050	20050	20050	1
476	20250228	112300	359758350	20050	20050	20050	20050	967
477	20250228	112200	340370000	20100	20050	20100	20050	55
478	20250228	112100	339264750	20100	20100	20100	20100	0
479	20250228	112000	339264750	20100	20100	20100	20100	122
480	20250228	111900	336812550	20100	20100	20100	20100	1
481	20250228	111800	336792450	20100	20100	20100	20100	71
482	20250228	111700	335365350	20100	20100	20100	20100	8
483	20250228	111600	335204550	20100	20100	20100	20100	1
484	20250228	111500	335184450	20050	20050	20050	20050	1
485	20250228	111400	335164400	20100	20100	20100	20100	0
486	20250228	111300	335164400	20100	20050	20100	20050	7
487	20250228	111200	335023950	20100	20100	20100	20100	50
488	20250228	111100	334018950	20100	20100	20100	20100	1
489	20250228	111000	333998850	20100	20100	20100	20100	0
490	20250228	110900	333998850	20100	20050	20100	20050	2
491	20250228	110800	333958700	20100	20150	20150	20100	41
492	20250228	110700	333132600	20100	20100	20100	20100	65
493	20250228	110600	331826100	20050	20050	20050	20050	90
494	20250228	110500	330021600	20050	20050	20050	20050	24
495	20250228	110400	329540400	20050	20050	20050	20050	0
496	20250228	110300	329540400	20050	20050	20050	20050	0
497	20250228	110200	329540400	20050	20050	20100	20050	713
498	20250228	110100	315244700	20050	20100	20100	20050	230
499	20250228	110000	310621750	20100	20100	20100	20100	0
500	20250228	105900	310621750	20100	20000	20100	20000	6
501	20250228	105800	310501250	20050	20050	20050	20050	0
502	20250228	105700	310501250	20050	20050	20050	20050	1
503	20250228	105600	310481200	20050	20050	20050	20050	1
504	20250228	105500	310461150	20000	20000	20000	20000	11
505	20250228	105400	310241150	20100	20100	20100	20100	0
506	20250228	105300	310241150	20100	20100	20100	20100	85
507	20250228	105200	308532650	20100	20050	20100	20050	74
508	20250228	105100	307048900	20050	20100	20100	20050	2
509	20250228	105000	307008750	20100	20100	20100	20100	0
510	20250228	104900	307008750	20100	20100	20100	20100	5
511	20250228	104800	306908250	20050	20050	20050	20050	0
512	20250228	104700	306908250	20050	20050	20050	20050	136
513	20250228	104600	304181450	20050	20050	20050	20050	0
514	20250228	104500	304181450	20050	20100	20100	20050	3
515	20250228	104400	304121250	20100	20100	20100	20100	1
516	20250228	104300	304101150	20050	20050	20050	20050	3
517	20250228	104200	304041000	20050	20050	20050	20050	34
518	20250228	104100	303359300	20100	20100	20100	20100	0
519	20250228	104000	303359300	20100	20100	20100	20100	1
520	20250228	103900	303339200	20050	20050	20050	20050	146
521	20250228	103800	300411900	20150	20150	20150	20150	0
522	20250228	103700	300411900	20150	20150	20150	20150	0
523	20250228	103600	300411900	20150	20150	20150	20150	1
524	20250228	103500	300391750	20150	20050	20150	20000	2024
525	20250228	103400	259853900	20100	20050	20100	20050	41
526	20250228	103300	259031800	20100	20100	20100	20100	1
527	20250228	103200	259011700	20050	20050	20050	20050	0
528	20250228	103100	259011700	20050	20050	20050	20050	27
529	20250228	103000	258470350	20100	20100	20100	20100	300
530	20250228	102900	252440350	20100	20100	20100	20100	2
531	20250228	102800	252400150	20100	20100	20100	20100	66
532	20250228	102700	251073550	20200	20100	20200	20100	3
533	20250228	102600	251013150	20200	20100	20200	20100	29
534	20250228	102500	250430150	20200	20100	20200	20100	24
535	20250228	102400	249947650	20150	20150	20150	20150	0
536	20250228	102300	249947650	20150	20100	20150	20100	3
537	20250228	102200	249887300	20200	20150	20200	20100	16
538	20250228	102100	249565500	20100	20100	20100	20100	3
539	20250228	102000	249505200	20100	20100	20100	20100	10
540	20250228	101900	249304200	20100	20100	20100	20100	134
541	20250228	101800	246610800	20150	20150	20150	20150	138
542	20250228	101700	243830100	20200	20200	20200	20200	2
543	20250228	101600	243789700	20100	20100	20100	20100	31
544	20250228	101500	243166600	20100	20200	20200	20100	2
545	20250228	101400	243126300	20050	20050	20050	20050	42
546	20250228	101300	242284200	20100	20100	20100	20100	1
547	20250228	101200	242264100	20200	20200	20200	20200	1
548	20250228	101100	242243900	20250	20200	20250	20200	2
549	20250228	101000	242203450	20150	20150	20150	20150	12
550	20250228	100900	241961650	20050	20050	20050	20050	419
551	20250228	100800	233560700	20100	20100	20100	20100	50
552	20250228	100700	232555700	20100	20100	20100	20100	2
553	20250228	100600	232515500	20100	20100	20100	20100	0
554	20250228	100500	232515500	20100	20150	20150	20100	42
555	20250228	100400	231670800	20150	20150	20150	20150	0
556	20250228	100300	231670800	20150	20150	20150	20150	1
557	20250228	100200	231650650	20050	20050	20050	20050	0
558	20250228	100100	231650650	20050	20100	20100	20050	20
559	20250228	100000	231249600	20050	20100	20100	20050	1201
560	20250228	095900	207136200	20150	20250	20250	20100	466
561	20250228	095800	197754000	20200	20200	20200	20200	65
562	20250228	095700	196441000	20200	20200	20200	20200	5
563	20250228	095600	196340000	20150	20200	20200	20150	293
564	20250228	095500	190432200	20200	20200	20200	20200	524
565	20250228	095400	179847400	20250	20250	20250	20250	1
566	20250228	095300	179827150	20200	20200	20200	20200	287
567	20250228	095200	174029750	20250	20250	20250	20250	397
568	20250228	095100	165990500	20250	20250	20250	20250	0
569	20250228	095000	165990500	20250	20300	20300	20250	162
570	20250228	094900	162709950	20250	20250	20250	20250	497
571	20250228	094800	152645700	20250	20350	20350	20250	132
572	20250228	094700	149971700	20300	20300	20300	20300	0
573	20250228	094600	149971700	20300	20300	20300	20300	40
574	20250228	094500	149159700	20350	20350	20350	20350	0
575	20250228	094400	149159700	20350	20350	20350	20300	86
576	20250228	094300	147413600	20300	20300	20300	20300	0
577	20250228	094200	147413600	20300	20300	20300	20300	88
578	20250228	094100	145627200	20300	20300	20300	20300	1
579	20250228	094000	145606900	20300	20300	20300	20300	0
580	20250228	093900	145606900	20300	20300	20300	20300	1
581	20250228	093800	145586600	20300	20250	20300	20250	211
582	20250228	093700	141310950	20250	20250	20250	20250	143
583	20250228	093600	138415200	20300	20300	20300	20300	1
584	20250228	093500	138394900	20300	20300	20300	20300	0
585	20250228	093400	138394900	20300	20300	20300	20300	1
586	20250228	093300	138374600	20300	20300	20300	20300	3
587	20250228	093200	138313700	20300	20250	20300	20250	28
588	20250228	093100	137746650	20300	20300	20300	20300	50
589	20250228	093000	136731650	20300	20300	20300	20300	2
590	20250228	092900	136691050	20200	20200	20200	20200	0
591	20250228	092800	136691050	20200	20200	20200	20200	0
592	20250228	092700	136691050	20200	20200	20200	20200	0
593	20250228	092600	136691050	20200	20300	20300	20200	2000
594	20250228	092500	96252200	20300	20250	20300	20250	1222
595	20250228	092400	71446100	20250	20250	20250	20250	0
596	20250228	092300	71446100	20250	20250	20250	20250	129
597	20250228	092200	68833850	20250	20200	20250	20200	100
598	20250228	092100	66809000	20200	20200	20200	20200	79
599	20250228	092000	65213200	20200	20200	20200	20200	100
600	20250228	091900	63193200	20200	20200	20200	20200	0
601	20250228	091800	63193200	20200	20200	20200	20200	86
602	20250228	091700	61456000	20250	20250	20250	20250	94
603	20250228	091600	59552500	20300	20200	20300	20200	5
604	20250228	091500	59451400	20300	20300	20300	20300	0
605	20250228	091400	59451400	20300	20300	20300	20300	0
606	20250228	091300	59451400	20300	20300	20300	20300	1
607	20250228	091200	59431100	20150	20150	20150	20150	0
608	20250228	091100	59431100	20150	20150	20300	20150	126
609	20250228	091000	56891500	20300	20150	20300	20150	27
610	20250228	090900	56347000	20150	20150	20150	20150	46
611	20250228	090800	55420100	20150	20250	20300	20150	77
612	20250228	090700	53866200	20300	20100	20300	20100	149
613	20250228	090600	50849000	20100	20100	20100	20100	546
614	20250228	090500	39874400	20100	20200	20200	20100	1382
615	20250228	090400	12089000	20150	20150	20150	20150	35
616	20250228	090300	11383750	20350	20350	20350	20350	0
617	20250228	090200	11383750	20350	20150	20350	20150	80
618	20250228	090100	9769350	20200	20250	20350	20200	321
619	20250228	090000	3279650	20300	20500	20500	20300	160