KissMeData/032830/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191600	35716256000	86800	86800	86800	86800	157409
3	20250228	191500	35716256000	86800	86800	86800	86800	0
4	20250228	191400	35716256000	86800	86800	86800	86800	0
5	20250228	191300	35716256000	86800	86800	86800	86800	0
6	20250228	191200	35716256000	86800	86800	86800	86800	0
7	20250228	191100	35716256000	86800	86800	86800	86800	0
8	20250228	191000	35716256000	86800	86800	86800	86800	0
9	20250228	190900	35716256000	86800	86800	86800	86800	0
10	20250228	190800	35716256000	86800	86800	86800	86800	0
11	20250228	190700	35716256000	86800	86800	86800	86800	0
12	20250228	190600	35716256000	86800	86800	86800	86800	0
13	20250228	190500	35716256000	86800	86800	86800	86800	0
14	20250228	190400	35716256000	86800	86800	86800	86800	0
15	20250228	190300	35716256000	86800	86800	86800	86800	0
16	20250228	190200	35716256000	86800	86800	86800	86800	0
17	20250228	190100	35716256000	86800	86800	86800	86800	0
18	20250228	190000	35716256000	86800	86800	86800	86800	0
19	20250228	185900	35716256000	86800	86800	86800	86800	0
20	20250228	185800	35716256000	86800	86800	86800	86800	0
21	20250228	185700	35716256000	86800	86800	86800	86800	0
22	20250228	185600	35716256000	86800	86800	86800	86800	0
23	20250228	185500	35716256000	86800	86800	86800	86800	0
24	20250228	185400	35716256000	86800	86800	86800	86800	0
25	20250228	185300	35716256000	86800	86800	86800	86800	0
26	20250228	185200	35716256000	86800	86800	86800	86800	0
27	20250228	185100	35716256000	86800	86800	86800	86800	0
28	20250228	185000	35716256000	86800	86800	86800	86800	0
29	20250228	184900	35716256000	86800	86800	86800	86800	0
30	20250228	184800	35716256000	86800	86800	86800	86800	0
31	20250228	184700	35716256000	86800	86800	86800	86800	0
32	20250228	184600	35716256000	86800	86800	86800	86800	157409
33	20250228	184500	35716256000	86800	86800	86800	86800	0
34	20250228	184400	35716256000	86800	86800	86800	86800	0
35	20250228	184300	35716256000	86800	86800	86800	86800	0
36	20250228	184200	35716256000	86800	86800	86800	86800	0
37	20250228	184100	35716256000	86800	86800	86800	86800	0
38	20250228	184000	35716256000	86800	86800	86800	86800	0
39	20250228	183900	35716256000	86800	86800	86800	86800	0
40	20250228	183800	35716256000	86800	86800	86800	86800	0
41	20250228	183700	35716256000	86800	86800	86800	86800	0
42	20250228	183600	35716256000	86800	86800	86800	86800	0
43	20250228	183500	35716256000	86800	86800	86800	86800	0
44	20250228	183400	35716256000	86800	86800	86800	86800	0
45	20250228	183300	35716256000	86800	86800	86800	86800	0
46	20250228	183200	35716256000	86800	86800	86800	86800	0
47	20250228	183100	35716256000	86800	86800	86800	86800	0
48	20250228	183000	35716256000	86800	86800	86800	86800	0
49	20250228	182900	35716256000	86800	86800	86800	86800	0
50	20250228	182800	35716256000	86800	86800	86800	86800	0
51	20250228	182700	35716256000	86800	86800	86800	86800	0
52	20250228	182600	35716256000	86800	86800	86800	86800	0
53	20250228	182500	35716256000	86800	86800	86800	86800	0
54	20250228	182400	35716256000	86800	86800	86800	86800	0
55	20250228	182300	35716256000	86800	86800	86800	86800	0
56	20250228	182200	35716256000	86800	86800	86800	86800	0
57	20250228	182100	35716256000	86800	86800	86800	86800	0
58	20250228	182000	35716256000	86800	86800	86800	86800	0
59	20250228	181900	35716256000	86800	86800	86800	86800	0
60	20250228	181800	35716256000	86800	86800	86800	86800	0
61	20250228	181700	35716256000	86800	86800	86800	86800	0
62	20250228	181600	35716256000	86800	86800	86800	86800	157409
63	20250228	181500	35716256000	86800	86800	86800	86800	0
64	20250228	181400	35716256000	86800	86800	86800	86800	0
65	20250228	181300	35716256000	86800	86800	86800	86800	0
66	20250228	181200	35716256000	86800	86800	86800	86800	0
67	20250228	181100	35716256000	86800	86800	86800	86800	0
68	20250228	181000	35716256000	86800	86800	86800	86800	0
69	20250228	180900	35716256000	86800	86800	86800	86800	0
70	20250228	180800	35716256000	86800	86800	86800	86800	0
71	20250228	180700	35716256000	86800	86800	86800	86800	0
72	20250228	180600	35716256000	86800	86800	86800	86800	0
73	20250228	180500	35716256000	86800	86800	86800	86800	0
74	20250228	180400	35716256000	86800	86800	86800	86800	0
75	20250228	180300	35716256000	86800	86800	86800	86800	0
76	20250228	180200	35716256000	86800	86800	86800	86800	0
77	20250228	180100	35716256000	86800	86800	86800	86800	0
78	20250228	180000	35716256000	86800	86800	86800	86800	0
79	20250228	175900	35716256000	86800	86800	86800	86800	0
80	20250228	175800	35716256000	86800	86800	86800	86800	0
81	20250228	175700	35716256000	86800	86800	86800	86800	0
82	20250228	175600	35716256000	86800	86800	86800	86800	0
83	20250228	175500	35716256000	86800	86800	86800	86800	0
84	20250228	175400	35716256000	86800	86800	86800	86800	0
85	20250228	175300	35716256000	86800	86800	86800	86800	0
86	20250228	175200	35716256000	86800	86800	86800	86800	0
87	20250228	175100	35716256000	86800	86800	86800	86800	0
88	20250228	175000	35716256000	86800	86800	86800	86800	0
89	20250228	174900	35716256000	86800	86800	86800	86800	0
90	20250228	174800	35716256000	86800	86800	86800	86800	0
91	20250228	174700	35716256000	86800	86800	86800	86800	0
92	20250228	174600	35716256000	86800	86800	86800	86800	157409
93	20250228	174500	35716256000	86800	86800	86800	86800	0
94	20250228	174400	35716256000	86800	86800	86800	86800	0
95	20250228	174300	35716256000	86800	86800	86800	86800	0
96	20250228	174200	35716256000	86800	86800	86800	86800	0
97	20250228	174100	35716256000	86800	86800	86800	86800	0
98	20250228	174000	35716256000	86800	86800	86800	86800	0
99	20250228	173900	35716256000	86800	86800	86800	86800	0
100	20250228	173800	35716256000	86800	86800	86800	86800	0
101	20250228	173700	35716256000	86800	86800	86800	86800	0
102	20250228	173600	35716256000	86800	86800	86800	86800	0
103	20250228	173500	35716256000	86800	86800	86800	86800	0
104	20250228	173400	35716256000	86800	86800	86800	86800	0
105	20250228	173300	35716256000	86800	86800	86800	86800	0
106	20250228	173200	35716256000	86800	86800	86800	86800	0
107	20250228	173100	35716256000	86800	86800	86800	86800	0
108	20250228	173000	35716256000	86800	86800	86800	86800	0
109	20250228	172900	35716256000	86800	86800	86800	86800	0
110	20250228	172800	35716256000	86800	86800	86800	86800	0
111	20250228	172700	35716256000	86800	86800	86800	86800	0
112	20250228	172600	35716256000	86800	86800	86800	86800	0
113	20250228	172500	35716256000	86800	86800	86800	86800	0
114	20250228	172400	35716256000	86800	86800	86800	86800	0
115	20250228	172300	35716256000	86800	86800	86800	86800	0
116	20250228	172200	35716256000	86800	86800	86800	86800	0
117	20250228	172100	35716256000	86800	86800	86800	86800	0
118	20250228	172000	35716256000	86800	86800	86800	86800	0
119	20250228	171900	35716256000	86800	86800	86800	86800	0
120	20250228	171800	35716256000	86800	86800	86800	86800	0
121	20250228	171700	35716256000	86800	86800	86800	86800	0
122	20250228	171600	35716256000	86800	86800	86800	86800	157409
123	20250228	171500	35716256000	86800	86800	86800	86800	0
124	20250228	171400	35716256000	86800	86800	86800	86800	0
125	20250228	171300	35716256000	86800	86800	86800	86800	0
126	20250228	171200	35716256000	86800	86800	86800	86800	0
127	20250228	171100	35716256000	86800	86800	86800	86800	0
128	20250228	171000	35716256000	86800	86800	86800	86800	0
129	20250228	170900	35716256000	86800	86800	86800	86800	0
130	20250228	170800	35716256000	86800	86800	86800	86800	0
131	20250228	170700	35716256000	86800	86800	86800	86800	0
132	20250228	170600	35716256000	86800	86800	86800	86800	0
133	20250228	170500	35716256000	86800	86800	86800	86800	0
134	20250228	170400	35716256000	86800	86800	86800	86800	0
135	20250228	170300	35716256000	86800	86800	86800	86800	0
136	20250228	170200	35716256000	86800	86800	86800	86800	0
137	20250228	170100	35716256000	86800	86800	86800	86800	0
138	20250228	170000	35716256000	86800	86800	86800	86800	0
139	20250228	165900	35716256000	86800	86800	86800	86800	0
140	20250228	165800	35716256000	86800	86800	86800	86800	0
141	20250228	165700	35716256000	86800	86800	86800	86800	0
142	20250228	165600	35716256000	86800	86800	86800	86800	0
143	20250228	165500	35716256000	86800	86800	86800	86800	0
144	20250228	165400	35716256000	86800	86800	86800	86800	0
145	20250228	165300	35716256000	86800	86800	86800	86800	0
146	20250228	165200	35716256000	86800	86800	86800	86800	0
147	20250228	165100	35716256000	86800	86800	86800	86800	0
148	20250228	165000	35716256000	86800	86800	86800	86800	0
149	20250228	164900	35716256000	86800	86800	86800	86800	0
150	20250228	164800	35716256000	86800	86800	86800	86800	0
151	20250228	164700	35716256000	86800	86800	86800	86800	0
152	20250228	164600	35716256000	86800	86800	86800	86800	157409
153	20250228	164500	35716256000	86800	86800	86800	86800	0
154	20250228	164400	35716256000	86800	86800	86800	86800	0
155	20250228	164300	35716256000	86800	86800	86800	86800	0
156	20250228	164200	35716256000	86800	86800	86800	86800	0
157	20250228	164100	35716256000	86800	86800	86800	86800	0
158	20250228	164000	35716256000	86800	86800	86800	86800	0
159	20250228	163900	35716256000	86800	86800	86800	86800	0
160	20250228	163800	35716256000	86800	86800	86800	86800	0
161	20250228	163700	35716256000	86800	86800	86800	86800	0
162	20250228	163600	35716256000	86800	86800	86800	86800	0
163	20250228	163500	35716256000	86800	86800	86800	86800	0
164	20250228	163400	35716256000	86800	86800	86800	86800	0
165	20250228	163300	35716256000	86800	86800	86800	86800	0
166	20250228	163200	35716256000	86800	86800	86800	86800	0
167	20250228	163100	35716256000	86800	86800	86800	86800	0
168	20250228	163000	35716256000	86800	86800	86800	86800	0
169	20250228	162900	35716256000	86800	86800	86800	86800	0
170	20250228	162800	35716256000	86800	86800	86800	86800	0
171	20250228	162700	35716256000	86800	86800	86800	86800	0
172	20250228	162600	35716256000	86800	86800	86800	86800	0
173	20250228	162500	35716256000	86800	86800	86800	86800	0
174	20250228	162400	35716256000	86800	86800	86800	86800	0
175	20250228	162300	35716256000	86800	86800	86800	86800	0
176	20250228	162200	35716256000	86800	86800	86800	86800	0
177	20250228	162100	35716256000	86800	86800	86800	86800	0
178	20250228	162000	35716256000	86800	86800	86800	86800	0
179	20250228	161900	35716256000	86800	86800	86800	86800	0
180	20250228	161800	35716256000	86800	86800	86800	86800	0
181	20250228	161700	35716256000	86800	86800	86800	86800	0
182	20250228	161600	35716256000	86800	86800	86800	86800	157409
183	20250228	161500	35716256000	86800	86800	86800	86800	0
184	20250228	161400	35716256000	86800	86800	86800	86800	0
185	20250228	161300	35716256000	86800	86800	86800	86800	0
186	20250228	161200	35716256000	86800	86800	86800	86800	0
187	20250228	161100	35716256000	86800	86800	86800	86800	0
188	20250228	161000	35716256000	86800	86800	86800	86800	0
189	20250228	160900	35716256000	86800	86800	86800	86800	0
190	20250228	160800	35716256000	86800	86800	86800	86800	0
191	20250228	160700	35716256000	86800	86800	86800	86800	0
192	20250228	160600	35716256000	86800	86800	86800	86800	0
193	20250228	160500	35716256000	86800	86800	86800	86800	0
194	20250228	160400	35716256000	86800	86800	86800	86800	0
195	20250228	160300	35716256000	86800	86800	86800	86800	0
196	20250228	160200	35716256000	86800	86800	86800	86800	0
197	20250228	160100	35716256000	86800	86800	86800	86800	0
198	20250228	160000	35716256000	86800	86800	86800	86800	0
199	20250228	155900	35716256000	86800	86800	86800	86800	0
200	20250228	155800	35716256000	86800	86800	86800	86800	0
201	20250228	155700	35716256000	86800	86800	86800	86800	0
202	20250228	155600	35716256000	86800	86800	86800	86800	0
203	20250228	155500	35716256000	86800	86800	86800	86800	0
204	20250228	155400	35716256000	86800	86800	86800	86800	0
205	20250228	155300	35716256000	86800	86800	86800	86800	0
206	20250228	155200	35716256000	86800	86800	86800	86800	0
207	20250228	155100	35716256000	86800	86800	86800	86800	0
208	20250228	155000	35716256000	86800	86800	86800	86800	0
209	20250228	154900	35716256000	86800	86800	86800	86800	0
210	20250228	154800	35716256000	86800	86800	86800	86800	0
211	20250228	154700	35716256000	86800	86800	86800	86800	0
212	20250228	154600	35716256000	86800	86800	86800	86800	157409
213	20250228	154500	35716256000	86800	86800	86800	86800	0
214	20250228	154400	35716256000	86800	86800	86800	86800	0
215	20250228	154300	35716256000	86800	86800	86800	86800	0
216	20250228	154200	35716256000	86800	86800	86800	86800	0
217	20250228	154100	35716256000	86800	86800	86800	86800	0
218	20250228	154000	35716256000	86800	86800	86800	86800	0
219	20250228	153900	35716256000	86800	86800	86800	86800	0
220	20250228	153800	35716256000	86800	86800	86800	86800	0
221	20250228	153700	35716256000	86800	86800	86800	86800	0
222	20250228	153600	35716256000	86800	86800	86800	86800	0
223	20250228	153500	35716256000	86800	86800	86800	86800	0
224	20250228	153400	35716256000	86800	86800	86800	86800	0
225	20250228	153300	35716256000	86800	86800	86800	86800	0
226	20250228	153200	35716256000	86800	86800	86800	86800	0
227	20250228	153100	35716256000	86800	86800	86800	86800	0
228	20250228	153000	35716256000	86800	86800	86800	86800	157409
229	20250228	152900	22053154800	87000	87000	87000	87000	0
230	20250228	152800	22053154800	87000	87000	87000	87000	0
231	20250228	152700	22053154800	87000	87000	87000	87000	0
232	20250228	152600	22053154800	87000	87000	87000	87000	0
233	20250228	152500	22053154800	87000	87000	87000	87000	0
234	20250228	152400	22053154800	87000	87000	87000	87000	0
235	20250228	152300	22053154800	87000	87000	87000	87000	0
236	20250228	152200	22053154800	87000	87000	87000	87000	0
237	20250228	152100	22053154800	87000	87000	87000	87000	0
238	20250228	152000	22053154800	87000	87000	87000	87000	0
239	20250228	151900	22053154800	87000	87200	87200	87000	587
240	20250228	151800	22002034000	87100	87200	87200	87100	560
241	20250228	151700	21953255400	87100	87200	87200	87000	885
242	20250228	151600	21876157300	87100	87000	87200	86900	1634
243	20250228	151500	21733983800	87000	86900	87000	86800	2150
244	20250228	151400	21547156000	86800	86800	86900	86800	395
245	20250228	151300	21512866800	86900	86800	86900	86800	288
246	20250228	151200	21487849900	86900	86800	86900	86800	385
247	20250228	151100	21454406300	86900	87000	87000	86800	1818
248	20250228	151000	21296430100	87000	87000	87000	86900	285
249	20250228	150900	21271646900	87000	87000	87000	86900	289
250	20250228	150800	21246514500	87000	87000	87000	86900	261
251	20250228	150700	21223815700	86900	87000	87000	86900	275
252	20250228	150600	21199897000	86900	87000	87000	86900	819
253	20250228	150500	21128680100	87000	86900	87000	86800	1410
254	20250228	150400	21006143300	86900	86900	86900	86800	203
255	20250228	150300	20988506300	86900	86900	86900	86800	1027
256	20250228	150200	20899262300	86900	86900	86900	86800	304
257	20250228	150100	20872861200	86800	86800	86900	86800	225
258	20250228	150000	20853320200	86900	86800	86900	86800	251
259	20250228	145900	20831520700	86800	86900	86900	86800	262
260	20250228	145800	20808759400	86900	86900	86900	86800	587
261	20250228	145700	20757789500	86900	86800	86900	86800	414
262	20250228	145600	20721824900	86800	86800	86900	86800	278
263	20250228	145500	20697676200	86800	86900	86900	86800	593
264	20250228	145400	20646168700	86900	86800	86900	86800	155
265	20250228	145300	20632707500	86900	86900	86900	86800	409
266	20250228	145200	20597183300	86900	86900	86900	86800	432
267	20250228	145100	20559652600	86800	86900	86900	86800	203
268	20250228	145000	20542019600	86900	87000	87000	86800	959
269	20250228	144900	20458675400	87000	86900	87000	86900	409
270	20250228	144800	20423120700	87000	86900	87000	86900	386
271	20250228	144700	20389567200	86900	86800	87000	86800	2313
272	20250228	144600	20188769600	86800	86800	86800	86700	1331
273	20250228	144500	20073251900	86700	86800	86800	86700	703
274	20250228	144400	20012284700	86700	86700	86800	86700	256
275	20250228	144300	19990079200	86700	86700	86800	86700	382
276	20250228	144200	19956950500	86800	86700	86800	86700	304
277	20250228	144100	19930576400	86800	86700	86800	86700	660
278	20250228	144000	19873348000	86700	86800	86800	86700	659
279	20250228	143900	19816153000	86800	86700	86800	86700	194
280	20250228	143800	19799328500	86800	86700	86800	86700	394
281	20250228	143700	19765165500	86800	86800	86800	86700	382
282	20250228	143600	19732013900	86800	86600	86800	86600	136
283	20250228	143500	19720219700	86600	86600	86700	86600	1726
284	20250228	143400	19570591300	86700	86700	86700	86600	493
285	20250228	143300	19527885000	86700	86700	86700	86600	217
286	20250228	143200	19509076700	86700	86700	86800	86600	446
287	20250228	143100	19470412600	86700	86800	86800	86700	466
288	20250228	143000	19429968100	86800	86700	86800	86700	473
289	20250228	142900	19388944900	86700	86800	86800	86700	582
290	20250228	142800	19338474600	86700	86700	86800	86700	446
291	20250228	142700	19299791500	86700	86700	86800	86700	516
292	20250228	142600	19255037100	86800	86800	86800	86700	188
293	20250228	142500	19238722300	86800	86800	86800	86700	254
294	20250228	142400	19216686000	86800	86800	86900	86700	576
295	20250228	142300	19166692500	86800	86900	86900	86800	248
296	20250228	142200	19145151800	86800	86900	86900	86800	290
297	20250228	142100	19119958300	86900	86600	86900	86600	1668
298	20250228	142000	18975296300	86700	86600	86700	86600	644
299	20250228	141900	18919490300	86700	86700	86800	86600	466
300	20250228	141800	18879089500	86700	86700	86800	86700	808
301	20250228	141700	18809023400	86700	86800	86800	86700	205
302	20250228	141600	18791239600	86700	86800	86800	86700	230
303	20250228	141500	18771287800	86700	86800	86900	86700	301
304	20250228	141400	18745150400	86900	87000	87000	86800	240
305	20250228	141300	18724289400	86900	86900	87000	86900	146
306	20250228	141200	18711596000	87000	86700	87000	86700	801
307	20250228	141100	18641971900	86700	87000	87000	86700	799
308	20250228	141000	18572532900	87000	86700	87000	86600	5008
309	20250228	140900	18138203700	86600	86700	86700	86600	299
310	20250228	140800	18112300600	86600	86700	86700	86600	829
311	20250228	140700	18040460300	86700	86600	86700	86600	355
312	20250228	140600	18009707200	86700	86600	86700	86600	438
313	20250228	140500	17971746800	86700	86600	86700	86600	337
314	20250228	140400	17942552500	86600	86600	86700	86600	434
315	20250228	140300	17904944800	86700	86600	86700	86600	603
316	20250228	140200	17852713800	86700	86700	86700	86600	235
317	20250228	140100	17832350500	86600	86700	86700	86600	367
318	20250228	140000	17800556800	86700	86600	86700	86600	479
319	20250228	135900	17759064400	86600	86600	86700	86600	341
320	20250228	135800	17729522200	86600	86600	86700	86600	1028
321	20250228	135700	17640488300	86600	86600	86700	86600	597
322	20250228	135600	17588773400	86700	86700	86700	86600	915
323	20250228	135500	17509503300	86700	86600	86700	86600	261
324	20250228	135400	17486891700	86700	86600	86700	86600	194
325	20250228	135300	17470084300	86700	86600	86700	86600	527
326	20250228	135200	17424434600	86600	86700	86700	86600	173
327	20250228	135100	17409441100	86600	86600	86700	86600	238
328	20250228	135000	17388820500	86600	86700	86700	86600	259
329	20250228	134900	17366381400	86600	86600	86700	86600	485
330	20250228	134800	17324369900	86600	86600	86700	86600	260
331	20250228	134700	17301840900	86600	86700	86800	86600	546
332	20250228	134600	17254505900	86700	86700	86800	86700	338
333	20250228	134500	17225196400	86800	86700	86800	86700	542
334	20250228	134400	17178199000	86700	86700	86800	86700	209
335	20250228	134300	17160067000	86700	86700	86800	86700	158
336	20250228	134200	17146363300	86700	86600	86800	86600	1318
337	20250228	134100	17032091600	86700	86600	86700	86600	195
338	20250228	134000	17015194900	86600	86700	86700	86600	137
339	20250228	133900	17003322600	86700	86500	86800	86500	3166
340	20250228	133800	16729055300	86500	86600	86600	86500	170
341	20250228	133700	16714344000	86500	86700	86700	86500	378
342	20250228	133600	16681606000	86700	86600	86700	86600	237
343	20250228	133500	16661078500	86500	86600	86700	86500	489
344	20250228	133400	16618719000	86600	86600	86700	86600	384
345	20250228	133300	16585458700	86600	86700	86800	86600	381
346	20250228	133200	16552433100	86800	86800	86800	86700	596
347	20250228	133100	16500757400	86700	86800	86800	86700	146
348	20250228	133000	16488094900	86700	86700	86800	86700	342
349	20250228	132900	16458430600	86700	86700	86800	86700	849
350	20250228	132800	16384819900	86700	86800	86800	86700	86
351	20250228	132700	16377359500	86700	86800	86800	86700	220
352	20250228	132600	16358277800	86700	86800	86800	86700	224
353	20250228	132500	16338842200	86800	86800	86800	86700	271
354	20250228	132400	16315338600	86700	86700	86800	86700	105
355	20250228	132300	16306227600	86700	86800	86800	86700	89
356	20250228	132200	16298506900	86800	86800	86800	86700	141
357	20250228	132100	16286276800	86800	86600	86800	86500	1589
358	20250228	132000	16148625300	86500	86500	86600	86500	151
359	20250228	131900	16135556100	86500	86500	86600	86500	102
360	20250228	131800	16126727800	86500	86600	86700	86500	906
361	20250228	131700	16048297800	86600	86500	86700	86400	1726
362	20250228	131600	15898977200	86500	86400	86500	86400	107
363	20250228	131500	15889724500	86500	86400	86500	86400	132
364	20250228	131400	15878316500	86500	86500	86600	86400	316
365	20250228	131300	15850988400	86500	86400	86600	86400	1276
366	20250228	131200	15740617200	86400	86400	86500	86400	161
367	20250228	131100	15726697000	86400	86400	86500	86400	101
368	20250228	131000	15717967500	86500	86400	86700	86400	4262
369	20250228	130900	15349547700	86300	86400	86400	86300	180
370	20250228	130800	15334004000	86300	86400	86400	86300	652
371	20250228	130700	15277724300	86400	86300	86400	86300	614
372	20250228	130600	15224728800	86300	86300	86400	86300	232
373	20250228	130500	15204695100	86400	86300	86400	86300	131
374	20250228	130400	15193387600	86300	86500	86500	86300	1251
375	20250228	130300	15085311400	86500	86500	86500	86400	349
376	20250228	130200	15055151900	86500	86400	86500	86400	133
377	20250228	130100	15043652700	86400	86500	86500	86400	367
378	20250228	130000	15011939900	86500	86400	86500	86400	150
379	20250228	125900	14998974400	86400	86500	86600	86400	632
380	20250228	125800	14944309200	86500	86500	86600	86500	537
381	20250228	125700	14897846600	86500	86600	86600	86500	22
382	20250228	125600	14895942100	86500	86600	86600	86500	429
383	20250228	125500	14858804700	86600	86700	86700	86600	184
384	20250228	125400	14842859900	86600	86800	86800	86600	77
385	20250228	125300	14836188200	86600	86500	86700	86500	208
386	20250228	125200	14818172500	86600	86600	86600	86500	196
387	20250228	125100	14801206100	86500	86400	86600	86400	1394
388	20250228	125000	14680624900	86500	86400	86500	86400	3208
389	20250228	124900	14403138900	86400	86400	86500	86400	207
390	20250228	124800	14385249500	86500	86400	86500	86400	529
391	20250228	124700	14339540300	86400	86500	86500	86400	333
392	20250228	124600	14310765600	86500	86500	86500	86400	311
393	20250228	124500	14283884800	86400	86400	86500	86400	229
394	20250228	124400	14264092600	86500	86400	86500	86400	181
395	20250228	124300	14248446000	86400	86400	86500	86400	245
396	20250228	124200	14227264200	86400	86400	86500	86400	357
397	20250228	124100	14196405300	86500	86400	86500	86400	305
398	20250228	124000	14170039600	86400	86400	86500	86400	84
399	20250228	123900	14162775800	86500	86500	86500	86400	192
400	20250228	123800	14146174400	86500	86500	86500	86400	102
401	20250228	123700	14137357000	86400	86500	86500	86400	1127
402	20250228	123600	14039896900	86400	86400	86500	86400	145
403	20250228	123500	14027359400	86400	86500	86600	86400	222
404	20250228	123400	14008160000	86500	86600	86600	86500	442
405	20250228	123300	13969920700	86500	86600	86600	86500	301
406	20250228	123200	13943874400	86600	86500	86600	86500	219
407	20250228	123100	13924916800	86600	86400	86600	86400	261
408	20250228	123000	13902346300	86400	86600	86600	86300	6791
409	20250228	122900	13315358500	86500	86500	86600	86500	286
410	20250228	122800	13290610500	86600	86600	86600	86500	224
411	20250228	122700	13271217600	86500	86500	86600	86500	530
412	20250228	122600	13225359100	86600	86600	86600	86500	3053
413	20250228	122500	12960992100	86500	86600	86600	86500	248
414	20250228	122400	12939528500	86600	86600	86600	86500	337
415	20250228	122300	12910362900	86600	86600	86600	86500	765
416	20250228	122200	12844187000	86500	86600	86600	86500	167
417	20250228	122100	12829735100	86500	86500	86600	86500	197
418	20250228	122000	12812690900	86600	86700	86700	86500	1608
419	20250228	121900	12673432100	86600	86600	86700	86600	479
420	20250228	121800	12631927200	86600	86600	86700	86600	242
421	20250228	121700	12610961000	86600	86600	86700	86600	327
422	20250228	121600	12582636300	86600	86700	86700	86600	669
423	20250228	121500	12524667200	86700	86600	86700	86600	301
424	20250228	121400	12498586900	86600	86600	86700	86600	126
425	20250228	121300	12487671300	86600	86700	86800	86600	1740
426	20250228	121200	12336848300	86700	86700	86800	86700	1109
427	20250228	121100	12240689300	86700	86700	86800	86700	188
428	20250228	121000	12224381400	86700	86800	86800	86700	265
429	20250228	120900	12201395200	86800	86700	86800	86700	273
430	20250228	120800	12177720500	86800	86700	86800	86700	192
431	20250228	120700	12161066000	86800	86700	86800	86700	228
432	20250228	120600	12141290600	86700	86800	86800	86700	417
433	20250228	120500	12105121600	86700	86700	86800	86700	161
434	20250228	120400	12091158000	86700	86800	86800	86700	233
435	20250228	120300	12070947900	86700	86700	86800	86700	193
436	20250228	120200	12054208700	86700	86700	86800	86700	143
437	20250228	120100	12041802400	86700	86800	86800	86700	208
438	20250228	120000	12023756600	86700	86800	86900	86700	1295
439	20250228	115900	11911345600	86800	86800	86900	86800	452
440	20250228	115800	11872104900	86800	86800	86900	86800	401
441	20250228	115700	11837282300	86900	86900	86900	86800	183
442	20250228	115600	11821386500	86900	86900	86900	86800	236
443	20250228	115500	11800895400	86900	86800	86900	86800	178
444	20250228	115400	11785435800	86800	86900	86900	86800	303
445	20250228	115300	11759121500	86800	86800	86900	86800	190
446	20250228	115200	11742621200	86800	86800	86900	86800	423
447	20250228	115100	11705889600	86900	86800	86900	86800	209
448	20250228	115000	11687740200	86800	86800	86900	86800	158
449	20250228	114900	11674019800	86900	86900	86900	86800	275
450	20250228	114800	11650129600	86900	86900	86900	86800	299
451	20250228	114700	11624152000	86800	86800	86900	86800	165
452	20250228	114600	11609823400	86900	86800	86900	86800	203
453	20250228	114500	11592191700	86900	86900	86900	86800	124
454	20250228	114400	11581420900	86800	87000	87000	86800	254
455	20250228	114300	11559344000	87000	86700	87000	86700	1775
456	20250228	114200	11405248200	86700	86900	86900	86700	296
457	20250228	114100	11379559000	86800	86900	86900	86800	308
458	20250228	114000	11352820000	86800	86800	86900	86800	237
459	20250228	113900	11332229500	86800	86800	86900	86800	578
460	20250228	113800	11282048400	86900	86900	87000	86800	650
461	20250228	113700	11225563500	87000	87100	87100	86900	210
462	20250228	113600	11207302900	87100	86800	87100	86800	956
463	20250228	113500	11124208700	86800	87000	87100	86800	341
464	20250228	113400	11094568600	87100	87000	87100	86900	489
465	20250228	113300	11052023500	86900	86800	87000	86700	2257
466	20250228	113200	10856101700	86700	86700	86800	86700	199
467	20250228	113100	10838840400	86800	86700	86800	86700	428
468	20250228	113000	10801714500	86700	86700	86800	86700	179
469	20250228	112900	10786183000	86700	86700	86800	86700	214
470	20250228	112800	10767622500	86700	86800	86800	86700	234
471	20250228	112700	10747327400	86700	86700	86800	86700	187
472	20250228	112600	10731103000	86800	86800	86800	86700	199
473	20250228	112500	10713835300	86800	86700	86800	86700	162
474	20250228	112400	10699784500	86800	86900	86900	86800	460
475	20250228	112300	10659851900	86900	86800	86900	86700	282
476	20250228	112200	10635371000	86800	86700	86800	86700	819
477	20250228	112100	10564296500	86800	86800	86800	86700	423
478	20250228	112000	10527604700	86700	86800	86800	86700	160
479	20250228	111900	10513723700	86800	86700	86800	86600	1691
480	20250228	111800	10367116100	86700	86800	86800	86600	672
481	20250228	111700	10308857700	86800	86700	86800	86700	472
482	20250228	111600	10267923200	86700	86700	86800	86700	119
483	20250228	111500	10257600100	86700	86700	86800	86700	191
484	20250228	111400	10241030700	86800	86800	86900	86700	895
485	20250228	111300	10163370300	86800	86800	86900	86800	165
486	20250228	111200	10149042600	86900	86800	86900	86800	806
487	20250228	111100	10079071500	86800	86900	86900	86700	402
488	20250228	111000	10044202100	86900	86900	86900	86800	1067
489	20250228	110900	9951584000	86800	86900	86900	86800	70
490	20250228	110800	9945503100	86800	86900	87000	86800	447
491	20250228	110700	9906649200	87000	87000	87100	86900	546
492	20250228	110600	9859140700	87000	86900	87000	86800	534
493	20250228	110500	9812739900	86900	86800	86900	86700	628
494	20250228	110400	9758228800	86700	86700	86800	86600	1921
495	20250228	110300	9591706500	86700	86600	86700	86600	270
496	20250228	110200	9568309100	86600	86700	86700	86600	332
497	20250228	110100	9539546200	86600	86600	86700	86600	486
498	20250228	110000	9497452500	86700	86700	86700	86600	965
499	20250228	105900	9413791800	86600	86700	86700	86600	494
500	20250228	105800	9370989600	86600	86600	86700	86600	192
501	20250228	105700	9354358200	86700	86700	86700	86600	484
502	20250228	105600	9312399200	86600	86700	86700	86600	342
503	20250228	105500	9282773900	86700	86700	86700	86600	470
504	20250228	105400	9242054400	86600	86700	86700	86600	952
505	20250228	105300	9159526600	86600	86700	86800	86600	1368
506	20250228	105200	9040918300	86700	86800	86800	86700	657
507	20250228	105100	8983952100	86700	86800	86900	86700	1138
508	20250228	105000	8885202700	86900	86900	86900	86800	738
509	20250228	104900	8821134800	86800	86900	86900	86800	936
510	20250228	104800	8739887000	86900	86800	86900	86800	152
511	20250228	104700	8726688600	86800	86900	86900	86800	724
512	20250228	104600	8663838300	86800	86800	86900	86800	856
513	20250228	104500	8589517200	86900	86800	86900	86800	952
514	20250228	104400	8506815400	86800	86900	86900	86800	966
515	20250228	104300	8422884500	86900	86900	87000	86800	791
516	20250228	104200	8354139900	87000	87000	87000	86900	431
517	20250228	104100	8316648000	87000	86900	87000	86900	1471
518	20250228	104000	8188715600	86900	87000	87000	86900	695
519	20250228	103900	8128315000	86900	87000	87000	86900	247
520	20250228	103800	8106847700	86900	87100	87100	86900	2683
521	20250228	103700	7873433000	87100	87000	87100	87000	613
522	20250228	103600	7820078100	87000	87100	87200	87000	2275
523	20250228	103500	7621986000	87200	87100	87200	87100	518
524	20250228	103400	7576865300	87200	87100	87200	87100	620
525	20250228	103300	7522859200	87200	87100	87200	87100	333
526	20250228	103200	7493847400	87100	87200	87200	87100	684
527	20250228	103100	7434261800	87200	87200	87300	87100	1834
528	20250228	103000	7274354900	87300	87300	87400	87200	2644
529	20250228	102900	7043561900	87300	87300	87400	87300	405
530	20250228	102800	7008202100	87300	87400	87500	87300	2526
531	20250228	102700	6787423800	87500	87500	87600	87400	2124
532	20250228	102600	6601601000	87500	87600	87600	87500	439
533	20250228	102500	6563184800	87600	87600	87600	87500	176
534	20250228	102400	6547772200	87600	87600	87700	87600	396
535	20250228	102300	6513079300	87600	87700	87700	87600	224
536	20250228	102200	6493444100	87600	87500	87700	87500	2715
537	20250228	102100	6255630800	87500	87600	87600	87500	167
538	20250228	102000	6241011900	87500	87500	87600	87500	2933
539	20250228	101900	5984371200	87500	87600	87600	87500	894
540	20250228	101800	5906136600	87600	87700	87700	87500	1874
541	20250228	101700	5741983900	87600	87600	87700	87600	214
542	20250228	101600	5723234400	87600	87600	87700	87600	635
543	20250228	101500	5667605500	87600	87700	87800	87600	2182
544	20250228	101400	5476292700	87700	87700	87800	87700	227
545	20250228	101300	5456376500	87700	87800	87800	87700	3037
546	20250228	101200	5189846400	87800	87800	87900	87800	211
547	20250228	101100	5171318000	87900	87800	87900	87800	1083
548	20250228	101000	5076224700	87800	87900	88000	87800	4005
549	20250228	100900	4724197800	87900	88000	88000	87900	145
550	20250228	100800	4711446700	87900	88000	88000	87900	124
551	20250228	100700	4700543000	88000	87900	88000	87900	71
552	20250228	100600	4694297500	87900	88000	88000	87900	278
553	20250228	100500	4669840300	88000	87900	88100	87900	521
554	20250228	100400	4623990600	87900	88000	88000	87900	270
555	20250228	100300	4600233700	87900	88000	88000	87900	172
556	20250228	100200	4585107800	88000	87900	88000	87900	859
557	20250228	100100	4509592100	87900	87800	87900	87700	1158
558	20250228	100000	4407902300	87700	87800	87800	87700	147
559	20250228	095900	4395000700	87800	87800	87800	87700	98
560	20250228	095800	4386403200	87800	87800	87800	87700	302
561	20250228	095700	4359913000	87700	87800	87800	87700	257
562	20250228	095600	4337353300	87800	87800	87800	87700	346
563	20250228	095500	4307000000	87800	87800	87800	87700	1228
564	20250228	095400	4199218600	87800	87900	87900	87700	1006
565	20250228	095300	4110896600	87800	87800	87900	87800	1164
566	20250228	095200	4008692700	87800	87900	87900	87800	610
567	20250228	095100	3955125500	87900	87900	88000	87800	2627
568	20250228	095000	3724305200	87900	88000	88000	87900	192
569	20250228	094900	3707423900	88000	88000	88000	87900	210
570	20250228	094800	3688958700	87900	88000	88100	87900	1688
571	20250228	094700	3540457700	88100	88100	88100	88000	264
572	20250228	094600	3517218100	88000	88000	88100	88000	287
573	20250228	094500	3491947400	88100	88100	88100	88000	199
574	20250228	094400	3474425400	88100	88000	88100	88000	145
575	20250228	094300	3461660500	88000	88100	88100	88000	422
576	20250228	094200	3424497000	88100	88300	88300	88100	1845
577	20250228	094100	3261799300	88200	88400	88400	88200	1513
578	20250228	094000	3128131800	88400	88400	88500	88400	899
579	20250228	093900	3048650600	88400	88400	88500	88400	726
580	20250228	093800	2984460300	88500	88400	88500	88300	624
581	20250228	093700	2929310700	88400	88200	88400	88200	290
582	20250228	093600	2903702200	88200	88600	88600	88200	1719
583	20250228	093500	2751643400	88500	88500	88600	88400	279
584	20250228	093400	2726951100	88500	88500	88600	88300	451
585	20250228	093300	2687030200	88600	88200	88600	88100	997
586	20250228	093200	2598916700	88200	88200	88300	88100	251
587	20250228	093100	2576785800	88200	88000	88300	88000	113
588	20250228	093000	2566814600	88200	88200	88200	88000	1795
589	20250228	092900	2408667200	88200	87900	88300	87900	451
590	20250228	092800	2368948300	87900	88000	88100	87900	398
591	20250228	092700	2333924200	88000	88000	88200	87900	229
592	20250228	092600	2313757000	88000	87900	88000	87800	804
593	20250228	092500	2243108300	87900	87900	87900	87700	1071
594	20250228	092400	2149064700	87900	87900	87900	87800	70
595	20250228	092300	2142914400	87900	87800	88000	87700	303
596	20250228	092200	2116291900	87800	87900	87900	87700	1716
597	20250228	092100	1965664300	88000	87900	88100	87800	1164
598	20250228	092000	1863311900	88000	88100	88200	87900	675
599	20250228	091900	1803952100	88000	88000	88200	87900	1269
600	20250228	091800	1692281500	88000	88000	88000	87900	515
601	20250228	091700	1646982300	88000	88000	88000	87900	150
602	20250228	091600	1633783600	87900	87900	88000	87800	588
603	20250228	091500	1582106300	87900	88200	88200	87900	3661
604	20250228	091400	1259917900	88200	88200	88200	88100	153
605	20250228	091300	1246429900	88100	88200	88300	88100	605
606	20250228	091200	1193085800	88300	88400	88400	88200	1876
607	20250228	091100	1027529500	88300	88300	88400	88300	42
608	20250228	091000	1023817800	88400	88400	88400	88300	159
609	20250228	090900	1009773500	88300	88400	88500	88300	120
610	20250228	090800	999164300	88400	88400	88400	88200	1111
611	20250228	090700	901049200	88500	88500	88500	88300	525
612	20250228	090600	854624700	88500	88400	88500	88400	94
613	20250228	090500	846312500	88300	88500	88600	88300	715
614	20250228	090400	783103500	88600	88500	88600	88300	1257
615	20250228	090300	671939600	88500	88700	88800	88500	1281
616	20250228	090200	558489600	88700	88600	88800	88600	368
617	20250228	090100	525837700	88700	88500	88700	88500	291
618	20250228	090000	500061800	88400	88400	88900	88400	5655