KissMeData/004000/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184200	2405787800	40500	40500	40500	40500	7170
3	20250228	184100	2405787800	40500	40500	40500	40500	0
4	20250228	184000	2405787800	40500	40500	40500	40500	0
5	20250228	183900	2405787800	40500	40500	40500	40500	0
6	20250228	183800	2405787800	40500	40500	40500	40500	0
7	20250228	183700	2405787800	40500	40500	40500	40500	0
8	20250228	183600	2405787800	40500	40500	40500	40500	0
9	20250228	183500	2405787800	40500	40500	40500	40500	0
10	20250228	183400	2405787800	40500	40500	40500	40500	0
11	20250228	183300	2405787800	40500	40500	40500	40500	0
12	20250228	183200	2405787800	40500	40500	40500	40500	0
13	20250228	183100	2405787800	40500	40500	40500	40500	0
14	20250228	183000	2405787800	40500	40500	40500	40500	0
15	20250228	182900	2405787800	40500	40500	40500	40500	0
16	20250228	182800	2405787800	40500	40500	40500	40500	0
17	20250228	182700	2405787800	40500	40500	40500	40500	0
18	20250228	182600	2405787800	40500	40500	40500	40500	0
19	20250228	182500	2405787800	40500	40500	40500	40500	0
20	20250228	182400	2405787800	40500	40500	40500	40500	0
21	20250228	182300	2405787800	40500	40500	40500	40500	0
22	20250228	182200	2405787800	40500	40500	40500	40500	0
23	20250228	182100	2405787800	40500	40500	40500	40500	0
24	20250228	182000	2405787800	40500	40500	40500	40500	0
25	20250228	181900	2405787800	40500	40500	40500	40500	0
26	20250228	181800	2405787800	40500	40500	40500	40500	0
27	20250228	181700	2405787800	40500	40500	40500	40500	0
28	20250228	181600	2405787800	40500	40500	40500	40500	0
29	20250228	181500	2405787800	40500	40500	40500	40500	0
30	20250228	181400	2405787800	40500	40500	40500	40500	0
31	20250228	181300	2405787800	40500	40500	40500	40500	0
32	20250228	181200	2405787800	40500	40500	40500	40500	7170
33	20250228	181100	2405787800	40500	40500	40500	40500	0
34	20250228	181000	2405787800	40500	40500	40500	40500	0
35	20250228	180900	2405787800	40500	40500	40500	40500	0
36	20250228	180800	2405787800	40500	40500	40500	40500	0
37	20250228	180700	2405787800	40500	40500	40500	40500	0
38	20250228	180600	2405787800	40500	40500	40500	40500	0
39	20250228	180500	2405787800	40500	40500	40500	40500	0
40	20250228	180400	2405787800	40500	40500	40500	40500	0
41	20250228	180300	2405787800	40500	40500	40500	40500	0
42	20250228	180200	2405787800	40500	40500	40500	40500	0
43	20250228	180100	2405787800	40500	40500	40500	40500	0
44	20250228	180000	2405787800	40500	40500	40500	40500	0
45	20250228	175900	2405787800	40500	40500	40500	40500	0
46	20250228	175800	2405787800	40500	40500	40500	40500	0
47	20250228	175700	2405787800	40500	40500	40500	40500	0
48	20250228	175600	2405787800	40500	40500	40500	40500	0
49	20250228	175500	2405787800	40500	40500	40500	40500	0
50	20250228	175400	2405787800	40500	40500	40500	40500	0
51	20250228	175300	2405787800	40500	40500	40500	40500	0
52	20250228	175200	2405787800	40500	40500	40500	40500	0
53	20250228	175100	2405787800	40500	40500	40500	40500	0
54	20250228	175000	2405787800	40500	40500	40500	40500	0
55	20250228	174900	2405787800	40500	40500	40500	40500	0
56	20250228	174800	2405787800	40500	40500	40500	40500	0
57	20250228	174700	2405787800	40500	40500	40500	40500	0
58	20250228	174600	2405787800	40500	40500	40500	40500	0
59	20250228	174500	2405787800	40500	40500	40500	40500	0
60	20250228	174400	2405787800	40500	40500	40500	40500	0
61	20250228	174300	2405787800	40500	40500	40500	40500	0
62	20250228	174200	2405787800	40500	40500	40500	40500	7170
63	20250228	174100	2405787800	40500	40500	40500	40500	0
64	20250228	174000	2405787800	40500	40500	40500	40500	0
65	20250228	173900	2405787800	40500	40500	40500	40500	0
66	20250228	173800	2405787800	40500	40500	40500	40500	0
67	20250228	173700	2405787800	40500	40500	40500	40500	0
68	20250228	173600	2405787800	40500	40500	40500	40500	0
69	20250228	173500	2405787800	40500	40500	40500	40500	0
70	20250228	173400	2405787800	40500	40500	40500	40500	0
71	20250228	173300	2405787800	40500	40500	40500	40500	0
72	20250228	173200	2405787800	40500	40500	40500	40500	0
73	20250228	173100	2405787800	40500	40500	40500	40500	0
74	20250228	173000	2405787800	40500	40500	40500	40500	0
75	20250228	172900	2405787800	40500	40500	40500	40500	0
76	20250228	172800	2405787800	40500	40500	40500	40500	0
77	20250228	172700	2405787800	40500	40500	40500	40500	0
78	20250228	172600	2405787800	40500	40500	40500	40500	0
79	20250228	172500	2405787800	40500	40500	40500	40500	0
80	20250228	172400	2405787800	40500	40500	40500	40500	0
81	20250228	172300	2405787800	40500	40500	40500	40500	0
82	20250228	172200	2405787800	40500	40500	40500	40500	0
83	20250228	172100	2405787800	40500	40500	40500	40500	0
84	20250228	172000	2405787800	40500	40500	40500	40500	0
85	20250228	171900	2405787800	40500	40500	40500	40500	0
86	20250228	171800	2405787800	40500	40500	40500	40500	0
87	20250228	171700	2405787800	40500	40500	40500	40500	0
88	20250228	171600	2405787800	40500	40500	40500	40500	0
89	20250228	171500	2405787800	40500	40500	40500	40500	0
90	20250228	171400	2405787800	40500	40500	40500	40500	0
91	20250228	171300	2405787800	40500	40500	40500	40500	0
92	20250228	171200	2405787800	40500	40500	40500	40500	7170
93	20250228	171100	2405787800	40500	40500	40500	40500	0
94	20250228	171000	2405787800	40500	40500	40500	40500	0
95	20250228	170900	2405787800	40500	40500	40500	40500	0
96	20250228	170800	2405787800	40500	40500	40500	40500	0
97	20250228	170700	2405787800	40500	40500	40500	40500	0
98	20250228	170600	2405787800	40500	40500	40500	40500	0
99	20250228	170500	2405787800	40500	40500	40500	40500	0
100	20250228	170400	2405787800	40500	40500	40500	40500	0
101	20250228	170300	2405787800	40500	40500	40500	40500	0
102	20250228	170200	2405787800	40500	40500	40500	40500	0
103	20250228	170100	2405787800	40500	40500	40500	40500	0
104	20250228	170000	2405787800	40500	40500	40500	40500	0
105	20250228	165900	2405787800	40500	40500	40500	40500	0
106	20250228	165800	2405787800	40500	40500	40500	40500	0
107	20250228	165700	2405787800	40500	40500	40500	40500	0
108	20250228	165600	2405787800	40500	40500	40500	40500	0
109	20250228	165500	2405787800	40500	40500	40500	40500	0
110	20250228	165400	2405787800	40500	40500	40500	40500	0
111	20250228	165300	2405787800	40500	40500	40500	40500	0
112	20250228	165200	2405787800	40500	40500	40500	40500	0
113	20250228	165100	2405787800	40500	40500	40500	40500	0
114	20250228	165000	2405787800	40500	40500	40500	40500	0
115	20250228	164900	2405787800	40500	40500	40500	40500	0
116	20250228	164800	2405787800	40500	40500	40500	40500	0
117	20250228	164700	2405787800	40500	40500	40500	40500	0
118	20250228	164600	2405787800	40500	40500	40500	40500	0
119	20250228	164500	2405787800	40500	40500	40500	40500	0
120	20250228	164400	2405787800	40500	40500	40500	40500	0
121	20250228	164300	2405787800	40500	40500	40500	40500	0
122	20250228	164200	2405787800	40500	40500	40500	40500	7170
123	20250228	164100	2405787800	40500	40500	40500	40500	0
124	20250228	164000	2405787800	40500	40500	40500	40500	0
125	20250228	163900	2405787800	40500	40500	40500	40500	0
126	20250228	163800	2405787800	40500	40500	40500	40500	0
127	20250228	163700	2405787800	40500	40500	40500	40500	0
128	20250228	163600	2405787800	40500	40500	40500	40500	0
129	20250228	163500	2405787800	40500	40500	40500	40500	0
130	20250228	163400	2405787800	40500	40500	40500	40500	0
131	20250228	163300	2405787800	40500	40500	40500	40500	0
132	20250228	163200	2405787800	40500	40500	40500	40500	0
133	20250228	163100	2405787800	40500	40500	40500	40500	0
134	20250228	163000	2405787800	40500	40500	40500	40500	0
135	20250228	162900	2405787800	40500	40500	40500	40500	0
136	20250228	162800	2405787800	40500	40500	40500	40500	0
137	20250228	162700	2405787800	40500	40500	40500	40500	0
138	20250228	162600	2405787800	40500	40500	40500	40500	0
139	20250228	162500	2405787800	40500	40500	40500	40500	0
140	20250228	162400	2405787800	40500	40500	40500	40500	0
141	20250228	162300	2405787800	40500	40500	40500	40500	0
142	20250228	162200	2405787800	40500	40500	40500	40500	0
143	20250228	162100	2405787800	40500	40500	40500	40500	0
144	20250228	162000	2405787800	40500	40500	40500	40500	0
145	20250228	161900	2405787800	40500	40500	40500	40500	0
146	20250228	161800	2405787800	40500	40500	40500	40500	0
147	20250228	161700	2405787800	40500	40500	40500	40500	0
148	20250228	161600	2405787800	40500	40500	40500	40500	0
149	20250228	161500	2405787800	40500	40500	40500	40500	0
150	20250228	161400	2405787800	40500	40500	40500	40500	0
151	20250228	161300	2405787800	40500	40500	40500	40500	0
152	20250228	161200	2405787800	40500	40500	40500	40500	7170
153	20250228	161100	2405787800	40500	40500	40500	40500	0
154	20250228	161000	2405787800	40500	40500	40500	40500	0
155	20250228	160900	2405787800	40500	40500	40500	40500	0
156	20250228	160800	2405787800	40500	40500	40500	40500	0
157	20250228	160700	2405787800	40500	40500	40500	40500	0
158	20250228	160600	2405787800	40500	40500	40500	40500	0
159	20250228	160500	2405787800	40500	40500	40500	40500	0
160	20250228	160400	2405787800	40500	40500	40500	40500	0
161	20250228	160300	2405787800	40500	40500	40500	40500	0
162	20250228	160200	2405787800	40500	40500	40500	40500	0
163	20250228	160100	2405787800	40500	40500	40500	40500	0
164	20250228	160000	2405787800	40500	40500	40500	40500	0
165	20250228	155900	2405787800	40500	40500	40500	40500	0
166	20250228	155800	2405787800	40500	40500	40500	40500	0
167	20250228	155700	2405787800	40500	40500	40500	40500	0
168	20250228	155600	2405787800	40500	40500	40500	40500	0
169	20250228	155500	2405787800	40500	40500	40500	40500	0
170	20250228	155400	2405787800	40500	40500	40500	40500	0
171	20250228	155300	2405787800	40500	40500	40500	40500	0
172	20250228	155200	2405787800	40500	40500	40500	40500	0
173	20250228	155100	2405787800	40500	40500	40500	40500	0
174	20250228	155000	2405787800	40500	40500	40500	40500	0
175	20250228	154900	2405787800	40500	40500	40500	40500	0
176	20250228	154800	2405787800	40500	40500	40500	40500	0
177	20250228	154700	2405787800	40500	40500	40500	40500	0
178	20250228	154600	2405787800	40500	40500	40500	40500	0
179	20250228	154500	2405787800	40500	40500	40500	40500	0
180	20250228	154400	2405787800	40500	40500	40500	40500	0
181	20250228	154300	2405787800	40500	40500	40500	40500	0
182	20250228	154200	2405787800	40500	40500	40500	40500	7170
183	20250228	154100	2405787800	40500	40500	40500	40500	0
184	20250228	154000	2405787800	40500	40500	40500	40500	0
185	20250228	153900	2405787800	40500	40500	40500	40500	0
186	20250228	153800	2405787800	40500	40500	40500	40500	0
187	20250228	153700	2405787800	40500	40500	40500	40500	0
188	20250228	153600	2405787800	40500	40500	40500	40500	0
189	20250228	153500	2405787800	40500	40500	40500	40500	0
190	20250228	153400	2405787800	40500	40500	40500	40500	0
191	20250228	153300	2405787800	40500	40500	40500	40500	0
192	20250228	153200	2405787800	40500	40500	40500	40500	0
193	20250228	153100	2405787800	40500	40500	40500	40500	0
194	20250228	153000	2405787800	40500	40500	40500	40500	7170
195	20250228	152900	2115402800	40550	40550	40550	40550	0
196	20250228	152800	2115402800	40550	40550	40550	40550	0
197	20250228	152700	2115402800	40550	40550	40550	40550	0
198	20250228	152600	2115402800	40550	40550	40550	40550	0
199	20250228	152500	2115402800	40550	40550	40550	40550	0
200	20250228	152400	2115402800	40550	40550	40550	40550	0
201	20250228	152300	2115402800	40550	40550	40550	40550	0
202	20250228	152200	2115402800	40550	40550	40550	40550	0
203	20250228	152100	2115402800	40550	40550	40550	40550	0
204	20250228	152000	2115402800	40550	40550	40550	40550	0
205	20250228	151900	2115402800	40550	40500	40600	40500	256
206	20250228	151800	2105028450	40500	40550	40550	40500	375
207	20250228	151700	2089823600	40500	40550	40550	40500	293
208	20250228	151600	2077952750	40500	40550	40550	40500	230
209	20250228	151500	2068636200	40500	40500	40550	40500	327
210	20250228	151400	2055392650	40500	40500	40550	40500	137
211	20250228	151300	2049843600	40500	40500	40550	40500	47
212	20250228	151200	2047939600	40500	40500	40550	40500	8
213	20250228	151100	2047615550	40550	40550	40550	40500	228
214	20250228	151000	2038370250	40500	40500	40550	40500	267
215	20250228	150900	2027556450	40550	40500	40550	40500	63
216	20250228	150800	2025003500	40500	40550	40550	40500	285
217	20250228	150700	2013460400	40500	40500	40550	40500	215
218	20250228	150600	2004749550	40500	40500	40500	40500	56
219	20250228	150500	2002481550	40550	40500	40550	40500	42
220	20250228	150400	2000780300	40500	40500	40500	40500	93
221	20250228	150300	1997013800	40550	40550	40550	40500	233
222	20250228	150200	1987568300	40550	40500	40550	40500	146
223	20250228	150100	1981654700	40550	40500	40550	40500	73
224	20250228	150000	1978696950	40500	40550	40550	40500	134
225	20250228	145900	1973269750	40500	40550	40550	40500	101
226	20250228	145800	1969176350	40500	40550	40600	40500	427
227	20250228	145700	1951868450	40500	40500	40600	40500	86
228	20250228	145600	1948380850	40550	40550	40600	40500	43
229	20250228	145500	1946637200	40600	40600	40600	40550	72
230	20250228	145400	1943716200	40650	40600	40650	40550	71
231	20250228	145300	1940832650	40600	40550	40650	40550	284
232	20250228	145200	1929296100	40550	40550	40600	40550	219
233	20250228	145100	1920407400	40500	40550	40600	40500	153
234	20250228	145000	1914202250	40550	40550	40600	40550	56
235	20250228	144900	1911931300	40550	40600	40600	40550	217
236	20250228	144800	1903129550	40550	40600	40650	40550	128
237	20250228	144700	1897934000	40550	40600	40650	40550	169
238	20250228	144600	1891071650	40600	40600	40650	40600	75
239	20250228	144500	1888025600	40600	40650	40650	40600	53
240	20250228	144400	1885873150	40600	40550	40650	40550	429
241	20250228	144300	1868455300	40550	40600	40600	40550	59
242	20250228	144200	1866061750	40550	40600	40600	40550	74
243	20250228	144100	1863060400	40600	40550	40600	40550	74
244	20250228	144000	1860058500	40550	40600	40600	40550	58
245	20250228	143900	1857705600	40550	40600	40600	40550	191
246	20250228	143800	1849960050	40600	40600	40600	40550	119
247	20250228	143700	1845130950	40600	40600	40600	40550	73
248	20250228	143600	1842169300	40550	40600	40600	40550	85
249	20250228	143500	1838721050	40550	40550	40600	40550	85
250	20250228	143400	1835273100	40550	40550	40600	40550	61
251	20250228	143300	1832799250	40550	40650	40650	40550	346
252	20250228	143200	1818751450	40650	40550	40650	40550	256
253	20250228	143100	1808360300	40550	40550	40600	40550	136
254	20250228	143000	1802844650	40550	40550	40600	40550	130
255	20250228	142900	1797572100	40550	40600	40600	40550	58
256	20250228	142800	1795219050	40550	40600	40600	40550	113
257	20250228	142700	1790633150	40600	40600	40650	40550	180
258	20250228	142600	1783325850	40600	40600	40650	40550	98
259	20250228	142500	1779348650	40600	40650	40650	40600	92
260	20250228	142400	1775612000	40650	40650	40700	40600	403
261	20250228	142300	1759243700	40600	40700	40700	40600	191
262	20250228	142200	1751484900	40650	40700	40700	40650	178
263	20250228	142100	1744248400	40700	40650	40700	40650	158
264	20250228	142000	1737824650	40650	40700	40700	40650	70
265	20250228	141900	1734977800	40650	40650	40700	40650	54
266	20250228	141800	1732782550	40700	40750	40750	40650	198
267	20250228	141700	1724726950	40700	40700	40750	40700	64
268	20250228	141600	1722121850	40750	40750	40750	40700	106
269	20250228	141500	1717806100	40750	40700	40750	40700	58
270	20250228	141400	1715444450	40750	40750	40750	40650	74
271	20250228	141300	1712432350	40800	40700	40800	40650	366
272	20250228	141200	1697537700	40650	40650	40700	40650	74
273	20250228	141100	1694528650	40650	40700	40750	40650	61
274	20250228	141000	1692046450	40700	40700	40750	40650	325
275	20250228	140900	1678819500	40700	40650	40700	40650	103
276	20250228	140800	1674631550	40600	40550	40650	40550	394
277	20250228	140700	1658621500	40600	40600	40700	40550	63
278	20250228	140600	1656062200	40550	40550	40700	40550	62
279	20250228	140500	1653545500	40600	40650	40650	40600	44
280	20250228	140400	1651758650	40700	40600	40700	40600	68
281	20250228	140300	1648995700	40600	40600	40650	40600	317
282	20250228	140200	1636115550	40650	40600	40650	40550	71
283	20250228	140100	1633232850	40600	40650	40650	40600	145
284	20250228	140000	1627344850	40600	40650	40650	40600	66
285	20250228	135900	1624665050	40650	40550	40650	40550	261
286	20250228	135800	1614074250	40550	40550	40600	40550	248
287	20250228	135700	1604011900	40600	40600	40650	40600	667
288	20250228	135600	1576931500	40600	40650	40700	40600	206
289	20250228	135500	1568557800	40650	40700	40750	40650	241
290	20250228	135400	1558748450	40700	40700	40700	40650	419
291	20250228	135300	1541699550	40750	40700	40750	40700	82
292	20250228	135200	1538360800	40700	40750	40750	40700	151
293	20250228	135100	1532214100	40700	40700	40750	40700	73
294	20250228	135000	1529242800	40700	40750	40800	40700	116
295	20250228	134900	1524516300	40750	40800	40800	40700	94
296	20250228	134800	1520684800	40700	40700	40800	40700	200
297	20250228	134700	1512536750	40700	40700	40750	40700	85
298	20250228	134600	1509075800	40700	40750	40800	40700	64
299	20250228	134500	1506468700	40800	40800	40800	40700	101
300	20250228	134400	1502351550	40850	40800	40850	40750	71
301	20250228	134300	1499455100	40800	40750	40850	40700	340
302	20250228	134200	1485588050	40800	40750	40800	40750	127
303	20250228	134100	1480411550	40750	40800	40800	40750	51
304	20250228	134000	1478332250	40750	40750	40800	40750	55
305	20250228	133900	1476090750	40750	40800	40850	40750	161
306	20250228	133800	1469526650	40750	40800	40800	40750	92
307	20250228	133700	1465775350	40750	40750	40800	40750	82
308	20250228	133600	1462433250	40750	40800	40800	40750	73
309	20250228	133500	1459456600	40800	40750	40800	40750	73
310	20250228	133400	1456480500	40750	40800	40850	40750	60
311	20250228	133300	1454032200	40850	40700	40850	40650	91
312	20250228	133200	1450322850	40700	40700	40750	40700	176
313	20250228	133100	1443153250	40750	40700	40750	40700	269
314	20250228	133000	1432203800	40700	40700	40750	40700	52
315	20250228	132900	1430086450	40700	40650	40750	40650	321
316	20250228	132800	1417023450	40700	40650	40700	40650	79
317	20250228	132700	1413810950	40650	40700	40700	40650	73
318	20250228	132600	1410842450	40650	40700	40700	40650	115
319	20250228	132500	1406167200	40700	40700	40700	40650	62
320	20250228	132400	1403645350	40600	40600	40750	40550	1962
321	20250228	132300	1323935450	40600	40650	40650	40600	41
322	20250228	132200	1322269500	40600	40800	40800	40600	70
323	20250228	132100	1319421550	40650	40700	40850	40600	63
324	20250228	132000	1316859100	40650	40650	40700	40650	44
325	20250228	131900	1315069750	40600	40650	40750	40600	80
326	20250228	131800	1311817300	40650	40700	40700	40650	68
327	20250228	131700	1309051850	40600	40650	40700	40600	223
328	20250228	131600	1299987450	40700	40650	40700	40650	120
329	20250228	131500	1295106750	40700	40700	40700	40700	3
330	20250228	131400	1294984650	40700	40750	40750	40650	62
331	20250228	131300	1292460550	40750	40750	40750	40700	27
332	20250228	131200	1291360550	40700	40700	40750	40650	60
333	20250228	131100	1288918550	40750	40700	40750	40700	38
334	20250228	131000	1287370700	40650	40750	40750	40650	34
335	20250228	130900	1285987000	40850	40650	40850	40650	19
336	20250228	130800	1285211900	40550	40700	40700	40550	138
337	20250228	130700	1279610750	40750	40700	40750	40700	110
338	20250228	130600	1275128300	40700	40700	40750	40700	15
339	20250228	130500	1274517550	40700	40600	40700	40600	152
340	20250228	130400	1268338500	40650	40600	40650	40600	17
341	20250228	130300	1267647550	40600	40650	40700	40600	13
342	20250228	130200	1267119050	40700	40650	40700	40650	4
343	20250228	130100	1266956400	40650	40650	40650	40650	119
344	20250228	130000	1262119050	40750	40700	40750	40650	97
345	20250228	125900	1258175050	40650	40750	40750	40600	81
346	20250228	125800	1254882250	40700	40700	40700	40650	11
347	20250228	125700	1254434750	40700	40750	40750	40600	9
348	20250228	125600	1254068900	40700	40700	40800	40650	72
349	20250228	125500	1251139550	40600	40750	40800	40600	210
350	20250228	125400	1242607950	40800	40750	40800	40750	15
351	20250228	125300	1241996450	40750	40800	40800	40750	4
352	20250228	125200	1241833300	40800	40750	40800	40750	29
353	20250228	125100	1240651500	40700	40750	40750	40700	15
354	20250228	125000	1240040500	40700	40700	40700	40700	0
355	20250228	124900	1240040500	40700	40700	40700	40650	21
356	20250228	124800	1239186300	40750	40700	40750	40700	85
357	20250228	124700	1235726750	40800	40800	40800	40800	0
358	20250228	124600	1235726750	40800	40850	40850	40600	254
359	20250228	124500	1225397350	40850	40800	40850	40600	243
360	20250228	124400	1215518900	40800	40800	40800	40800	1
361	20250228	124300	1215478100	40800	40800	40850	40750	38
362	20250228	124200	1213928650	40750	40800	40850	40600	287
363	20250228	124100	1202254100	40800	40750	40850	40750	18
364	20250228	124000	1201519800	40800	40850	40850	40750	27
365	20250228	123900	1200419200	40850	40900	40900	40850	29
366	20250228	123800	1199233150	40800	40700	40800	40650	211
367	20250228	123700	1190632800	40750	40800	40800	40750	41
368	20250228	123600	1188961800	40750	40750	40750	40750	34
369	20250228	123500	1187576300	40700	40750	40750	40700	124
370	20250228	123400	1182523700	40800	40800	40800	40800	5
371	20250228	123300	1182319700	40750	40750	40750	40750	13
372	20250228	123200	1181789950	40750	40750	40750	40750	11
373	20250228	123100	1181341700	40800	40750	40800	40700	380
374	20250228	123000	1165870700	40700	40800	40800	40700	99
375	20250228	122900	1161836700	40750	40750	40750	40750	2
376	20250228	122800	1161755200	40800	40800	40800	40800	8
377	20250228	122700	1161428800	40750	40700	40750	40700	335
378	20250228	122600	1147777950	40750	40750	40750	40750	7
379	20250228	122500	1147492700	40750	40750	40750	40700	21
380	20250228	122400	1146637150	40750	40700	40750	40700	47
381	20250228	122300	1144723950	40750	40750	40750	40750	15
382	20250228	122200	1144112700	40750	40700	40750	40700	7
383	20250228	122100	1143827700	40750	40700	40750	40700	4
384	20250228	122000	1143664850	40750	40800	40800	40750	61
385	20250228	121900	1141178750	40800	40750	40800	40750	21
386	20250228	121800	1140322800	40750	40750	40750	40750	2
387	20250228	121700	1140241300	40750	40750	40750	40750	34
388	20250228	121600	1138855800	40700	40750	40750	40700	6
389	20250228	121500	1138611450	40800	40800	40800	40800	12
390	20250228	121400	1138121850	40550	40700	40750	40500	2119
391	20250228	121300	1052031600	40750	40750	40800	40700	74
392	20250228	121200	1049016150	40750	40750	40750	40750	164
393	20250228	121100	1042333150	40750	40700	40750	40700	14
394	20250228	121000	1041763050	40700	40800	40800	40700	481
395	20250228	120900	1022164600	40800	40850	40850	40750	679
396	20250228	120800	994462600	40850	40800	40850	40800	24
397	20250228	120700	993482700	40850	40850	40850	40850	5
398	20250228	120600	993278450	40800	40850	40850	40800	58
399	20250228	120500	990909200	40800	40850	40850	40800	74
400	20250228	120400	987886700	40850	40850	40850	40850	1
401	20250228	120300	987845850	40850	40850	40850	40800	17
402	20250228	120200	987151750	40850	40800	40850	40800	3
403	20250228	120100	987029300	40800	40800	40800	40800	43
404	20250228	120000	985274900	40850	40850	40850	40800	19
405	20250228	115900	984499000	40850	40950	40950	40850	465
406	20250228	115800	965488750	40950	40900	40950	40900	112
407	20250228	115700	960907850	40900	40900	40950	40900	15
408	20250228	115600	960294100	40950	40900	40950	40900	116
409	20250228	115500	955549600	40900	40950	40950	40900	3
410	20250228	115400	955426850	40900	40900	40950	40900	9
411	20250228	115300	955058550	40900	40950	40950	40900	80
412	20250228	115200	951783050	40950	40900	40950	40900	8
413	20250228	115100	951455750	40950	40900	40950	40900	7
414	20250228	115000	951169250	40950	40950	40950	40950	1
415	20250228	114900	951128300	40900	40950	40950	40900	14
416	20250228	114800	950555350	40900	40900	40900	40900	2
417	20250228	114700	950473550	40950	40900	40950	40900	26
418	20250228	114600	949408950	40900	40950	40950	40900	10
419	20250228	114500	948999800	40950	40950	40950	40950	13
420	20250228	114400	948467450	40900	40900	40900	40900	172
421	20250228	114300	941432650	40900	40950	40950	40900	15
422	20250228	114200	940818750	40950	40950	40950	40950	2
423	20250228	114100	940736850	40950	40950	41000	40900	8
424	20250228	114000	940409300	40950	40950	41000	40950	36
425	20250228	113900	938934900	40950	40950	40950	40950	78
426	20250228	113800	935740800	40950	40950	41000	40950	9
427	20250228	113700	935372200	41000	41000	41000	40950	156
428	20250228	113600	928976850	41000	41050	41050	41000	24
429	20250228	113500	927991800	41100	41100	41100	41050	7
430	20250228	113400	927704350	41100	41050	41100	41000	351
431	20250228	113300	913310600	41000	41000	41000	41000	5
432	20250228	113200	913105600	41050	41050	41050	41000	4
433	20250228	113100	912941500	41050	41050	41050	41050	5
434	20250228	113000	912736250	41000	41000	41050	41000	11
435	20250228	112900	912285050	41000	41100	41100	41000	67
436	20250228	112800	909534550	41050	41000	41050	40950	864
437	20250228	112700	874102750	41000	40950	41000	40950	9
438	20250228	112600	873734150	41000	41000	41000	41000	6
439	20250228	112500	873488150	41000	40950	41000	40950	116
440	20250228	112400	868732500	41000	40950	41000	40950	9
441	20250228	112300	868363650	40950	41000	41000	40950	9
442	20250228	112200	867994900	40950	40950	41000	40950	7
443	20250228	112100	867708200	40950	41000	41000	40950	6
444	20250228	112000	867462400	41000	41000	41050	40950	31
445	20250228	111900	866191450	41000	41000	41000	40950	11
446	20250228	111800	865740700	41000	41050	41050	41000	42
447	20250228	111700	864018650	41050	41000	41050	41000	11
448	20250228	111600	863567350	41000	41000	41000	41000	102
449	20250228	111500	859385350	41050	41050	41050	41050	33
450	20250228	111400	858030700	41050	41100	41100	41050	572
451	20250228	111300	834535850	41100	41150	41150	41100	6
452	20250228	111200	834289150	41150	41150	41150	41100	76
453	20250228	111100	831161800	41100	41000	41100	41000	488
454	20250228	111000	811112850	41000	41050	41050	41000	127
455	20250228	110900	805904600	41000	41000	41050	41000	253
456	20250228	110800	795531400	41000	41050	41050	41000	46
457	20250228	110700	793644450	41050	41100	41100	41050	2
458	20250228	110600	793562300	41100	41050	41100	41050	11
459	20250228	110500	793110500	41050	41000	41050	41000	82
460	20250228	110400	789745000	41000	41000	41000	41000	2
461	20250228	110300	789663000	41000	41050	41050	41000	24
462	20250228	110200	788678750	41050	41100	41100	41050	376
463	20250228	110100	773235150	41100	41150	41150	41100	351
464	20250228	110000	758802050	41150	41150	41200	41100	28
465	20250228	105900	757649850	41150	41100	41150	41100	3
466	20250228	105800	757526450	41100	41100	41200	41100	12
467	20250228	105700	757032850	41150	41150	41150	41100	5
468	20250228	105600	756827150	41100	41150	41150	41100	5
469	20250228	105500	756621600	41150	41150	41200	41150	63
470	20250228	105400	754029100	41200	41150	41200	41150	85
471	20250228	105300	750531150	41150	41000	41150	41000	788
472	20250228	105200	718180300	41050	41050	41050	41000	12
473	20250228	105100	717688000	41000	41000	41000	41000	79
474	20250228	105000	714449000	41000	41000	41050	41000	128
475	20250228	104900	709200950	41000	41050	41050	41000	9
476	20250228	104800	708831700	41000	41000	41000	41000	23
477	20250228	104700	707888700	41000	41000	41000	41000	441
478	20250228	104600	689807700	41000	41000	41050	41000	16
479	20250228	104500	689151500	41050	41100	41100	41000	383
480	20250228	104400	673429400	41050	41100	41100	41050	76
481	20250228	104300	670305850	41150	41100	41150	41100	7
482	20250228	104200	670017900	41150	41150	41150	41150	8
483	20250228	104100	669688700	41150	41150	41150	41100	105
484	20250228	104000	665368150	41100	41100	41100	41100	53
485	20250228	103900	663189850	41050	41050	41050	41050	20
486	20250228	103800	662368850	41050	41150	41200	41050	193
487	20250228	103700	654418250	41250	41250	41250	41250	1
488	20250228	103600	654377000	41150	41050	41150	41050	616
489	20250228	103500	629074150	41050	41050	41050	41050	102
490	20250228	103400	624887050	41050	41000	41050	41000	6
491	20250228	103300	624640850	41050	41000	41050	41000	31
492	20250228	103200	623368350	41000	41000	41000	41000	142
493	20250228	103100	617546350	41000	41000	41000	41000	91
494	20250228	103000	613815350	41050	40900	41050	40900	3
495	20250228	102900	613692500	40950	40950	40950	40950	134
496	20250228	102800	608205200	41000	40900	41050	40900	282
497	20250228	102700	596650950	40850	40950	40950	40850	1209
498	20250228	102600	547209750	40950	40950	40950	40950	0
499	20250228	102500	547209750	40950	40950	40950	40900	53
500	20250228	102400	545039500	40950	40950	40950	40950	25
501	20250228	102300	544015750	40900	40900	40900	40900	7
502	20250228	102200	543729450	41000	40900	41000	40900	213
503	20250228	102100	535015100	40850	40900	40900	40850	4
504	20250228	102000	534851600	40900	40900	40900	40900	71
505	20250228	101900	531947700	40900	40900	40900	40900	24
506	20250228	101800	530966100	40850	40850	40850	40850	5
507	20250228	101700	530761850	40900	41000	41000	40900	167
508	20250228	101600	523924250	40950	41000	41000	40950	99
509	20250228	101500	519865350	41050	41050	41050	41050	1
510	20250228	101400	519824300	41000	41000	41000	41000	6
511	20250228	101300	519578300	41000	41000	41000	41000	2
512	20250228	101200	519496300	41000	41000	41000	40950	53
513	20250228	101100	517323400	41000	41000	41000	41000	10
514	20250228	101000	516913400	41000	40850	41000	40800	718
515	20250228	100900	487539650	40800	40800	40850	40800	43
516	20250228	100800	485785150	40850	40800	40850	40800	8
517	20250228	100700	485458700	40750	40800	40800	40750	4
518	20250228	100600	485295600	40800	40900	40900	40800	63
519	20250228	100500	482723000	40850	40850	40850	40850	2
520	20250228	100400	482641300	40900	40900	40900	40900	43
521	20250228	100300	480882600	40850	40900	40900	40850	3
522	20250228	100200	480760000	40800	40800	40800	40800	0
523	20250228	100100	480760000	40800	40750	40800	40750	189
524	20250228	100000	473050800	40700	40750	40750	40700	8
525	20250228	095900	472725000	40800	40750	40800	40750	28
526	20250228	095800	471583900	40800	40800	40800	40800	10
527	20250228	095700	471175900	40800	40750	40800	40750	7
528	20250228	095600	470890600	40750	40750	40750	40750	46
529	20250228	095500	469016100	40800	40700	40800	40700	2
530	20250228	095400	468934600	40700	40850	40850	40700	1663
531	20250228	095300	401107550	40850	40850	40850	40800	20
532	20250228	095200	400290600	40850	40850	40850	40800	11
533	20250228	095100	399841450	40850	40950	40950	40850	708
534	20250228	095000	370908750	40950	41000	41000	40900	4
535	20250228	094900	370745000	40950	41000	41050	40950	106
536	20250228	094800	366399250	41100	40950	41100	40950	45
537	20250228	094700	364554150	40950	41000	41000	40900	37
538	20250228	094600	363037400	41000	40900	41000	40900	190
539	20250228	094500	355264400	40850	40900	40900	40850	63
540	20250228	094400	352690550	40900	40900	40900	40900	5
541	20250228	094300	352486050	40900	40900	41000	40800	228
542	20250228	094200	343163500	40950	41000	41000	40950	21
543	20250228	094100	342303400	40950	41000	41000	40950	134
544	20250228	094000	336813550	40950	41100	41100	40950	304
545	20250228	093900	324342700	41300	41050	41300	41050	105
546	20250228	093800	320025950	41100	41300	41300	41100	19
547	20250228	093700	319244450	41300	41300	41300	41300	2
548	20250228	093600	319161850	41050	41000	41300	41000	274
549	20250228	093500	307915650	41000	41000	41000	41000	12
550	20250228	093400	307423650	40950	41000	41000	40950	4
551	20250228	093300	307259750	40950	41000	41000	40950	23
552	20250228	093200	306317850	41000	41000	41000	40950	14
553	20250228	093100	305743950	41000	41000	41000	41000	3
554	20250228	093000	305620950	41000	41000	41000	40950	23
555	20250228	092900	304678750	41050	41000	41050	40950	141
556	20250228	092800	298898700	41050	41000	41050	41000	7
557	20250228	092700	298611450	41050	41000	41100	41000	80
558	20250228	092600	295327100	41050	40950	41050	40850	1867
559	20250228	092500	218877500	41000	40950	41000	40950	4
560	20250228	092400	218713650	40950	40950	41000	40950	18
561	20250228	092300	217976450	41000	41000	41000	40950	31
562	20250228	092200	216706800	41000	41000	41000	40950	427
563	20250228	092100	199199900	41050	41050	41050	41000	6
564	20250228	092000	198953700	41050	41000	41050	41000	29
565	20250228	091900	197764650	41000	41000	41000	41000	52
566	20250228	091800	195632650	41000	41000	41000	41000	86
567	20250228	091700	192106650	41050	40950	41050	40950	131
568	20250228	091600	186735850	41050	41050	41050	40950	171
569	20250228	091500	179725350	41100	41000	41250	41000	503
570	20250228	091400	159095500	41050	41200	41250	41050	71
571	20250228	091300	156179450	41100	41300	41300	41050	390
572	20250228	091200	140145200	41300	41300	41300	41200	61
573	20250228	091100	137628700	41300	41300	41300	41200	102
574	20250228	091000	133423500	41300	41300	41300	41150	69
575	20250228	090900	130576750	41300	41300	41350	41200	49
576	20250228	090800	128554750	41350	41300	41350	41200	106
577	20250228	090700	124180100	41300	41400	41400	41150	177
578	20250228	090600	116869050	41400	41400	41400	41200	253
579	20250228	090500	106436850	41400	41450	41500	41250	103
580	20250228	090400	102180100	41500	41350	41500	41150	64
581	20250228	090300	99536550	41150	41150	41200	41150	45
582	20250228	090200	97683700	41200	41150	41200	41100	150
583	20250228	090100	91511000	41150	41250	41450	41150	296
584	20250228	090000	79304150	41250	41450	41500	41250	1916