KissMeData/214450/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204700	22393210000	291000	291000	291000	291000	7223
3	20250228	204600	22393210000	291000	291000	291000	291000	0
4	20250228	204500	22393210000	291000	291000	291000	291000	0
5	20250228	204400	22393210000	291000	291000	291000	291000	0
6	20250228	204300	22393210000	291000	291000	291000	291000	0
7	20250228	204200	22393210000	291000	291000	291000	291000	0
8	20250228	204100	22393210000	291000	291000	291000	291000	0
9	20250228	204000	22393210000	291000	291000	291000	291000	0
10	20250228	203900	22393210000	291000	291000	291000	291000	0
11	20250228	203800	22393210000	291000	291000	291000	291000	0
12	20250228	203700	22393210000	291000	291000	291000	291000	0
13	20250228	203600	22393210000	291000	291000	291000	291000	0
14	20250228	203500	22393210000	291000	291000	291000	291000	0
15	20250228	203400	22393210000	291000	291000	291000	291000	0
16	20250228	203300	22393210000	291000	291000	291000	291000	0
17	20250228	203200	22393210000	291000	291000	291000	291000	0
18	20250228	203100	22393210000	291000	291000	291000	291000	0
19	20250228	203000	22393210000	291000	291000	291000	291000	0
20	20250228	202900	22393210000	291000	291000	291000	291000	0
21	20250228	202800	22393210000	291000	291000	291000	291000	0
22	20250228	202700	22393210000	291000	291000	291000	291000	0
23	20250228	202600	22393210000	291000	291000	291000	291000	0
24	20250228	202500	22393210000	291000	291000	291000	291000	0
25	20250228	202400	22393210000	291000	291000	291000	291000	0
26	20250228	202300	22393210000	291000	291000	291000	291000	0
27	20250228	202200	22393210000	291000	291000	291000	291000	0
28	20250228	202100	22393210000	291000	291000	291000	291000	0
29	20250228	202000	22393210000	291000	291000	291000	291000	0
30	20250228	201900	22393210000	291000	291000	291000	291000	0
31	20250228	201800	22393210000	291000	291000	291000	291000	0
32	20250228	201700	22393210000	291000	291000	291000	291000	7223
33	20250228	201600	22393210000	291000	291000	291000	291000	0
34	20250228	201500	22393210000	291000	291000	291000	291000	0
35	20250228	201400	22393210000	291000	291000	291000	291000	0
36	20250228	201300	22393210000	291000	291000	291000	291000	0
37	20250228	201200	22393210000	291000	291000	291000	291000	0
38	20250228	201100	22393210000	291000	291000	291000	291000	0
39	20250228	201000	22393210000	291000	291000	291000	291000	0
40	20250228	200900	22393210000	291000	291000	291000	291000	0
41	20250228	200800	22393210000	291000	291000	291000	291000	0
42	20250228	200700	22393210000	291000	291000	291000	291000	0
43	20250228	200600	22393210000	291000	291000	291000	291000	0
44	20250228	200500	22393210000	291000	291000	291000	291000	0
45	20250228	200400	22393210000	291000	291000	291000	291000	0
46	20250228	200300	22393210000	291000	291000	291000	291000	0
47	20250228	200200	22393210000	291000	291000	291000	291000	0
48	20250228	200100	22393210000	291000	291000	291000	291000	0
49	20250228	200000	22393210000	291000	291000	291000	291000	0
50	20250228	195900	22393210000	291000	291000	291000	291000	0
51	20250228	195800	22393210000	291000	291000	291000	291000	0
52	20250228	195700	22393210000	291000	291000	291000	291000	0
53	20250228	195600	22393210000	291000	291000	291000	291000	0
54	20250228	195500	22393210000	291000	291000	291000	291000	0
55	20250228	195400	22393210000	291000	291000	291000	291000	0
56	20250228	195300	22393210000	291000	291000	291000	291000	0
57	20250228	195200	22393210000	291000	291000	291000	291000	0
58	20250228	195100	22393210000	291000	291000	291000	291000	0
59	20250228	195000	22393210000	291000	291000	291000	291000	0
60	20250228	194900	22393210000	291000	291000	291000	291000	0
61	20250228	194800	22393210000	291000	291000	291000	291000	0
62	20250228	194700	22393210000	291000	291000	291000	291000	7223
63	20250228	194600	22393210000	291000	291000	291000	291000	0
64	20250228	194500	22393210000	291000	291000	291000	291000	0
65	20250228	194400	22393210000	291000	291000	291000	291000	0
66	20250228	194300	22393210000	291000	291000	291000	291000	0
67	20250228	194200	22393210000	291000	291000	291000	291000	0
68	20250228	194100	22393210000	291000	291000	291000	291000	0
69	20250228	194000	22393210000	291000	291000	291000	291000	0
70	20250228	193900	22393210000	291000	291000	291000	291000	0
71	20250228	193800	22393210000	291000	291000	291000	291000	0
72	20250228	193700	22393210000	291000	291000	291000	291000	0
73	20250228	193600	22393210000	291000	291000	291000	291000	0
74	20250228	193500	22393210000	291000	291000	291000	291000	0
75	20250228	193400	22393210000	291000	291000	291000	291000	0
76	20250228	193300	22393210000	291000	291000	291000	291000	0
77	20250228	193200	22393210000	291000	291000	291000	291000	0
78	20250228	193100	22393210000	291000	291000	291000	291000	0
79	20250228	193000	22393210000	291000	291000	291000	291000	0
80	20250228	192900	22393210000	291000	291000	291000	291000	0
81	20250228	192800	22393210000	291000	291000	291000	291000	0
82	20250228	192700	22393210000	291000	291000	291000	291000	0
83	20250228	192600	22393210000	291000	291000	291000	291000	0
84	20250228	192500	22393210000	291000	291000	291000	291000	0
85	20250228	192400	22393210000	291000	291000	291000	291000	0
86	20250228	192300	22393210000	291000	291000	291000	291000	0
87	20250228	192200	22393210000	291000	291000	291000	291000	0
88	20250228	192100	22393210000	291000	291000	291000	291000	0
89	20250228	192000	22393210000	291000	291000	291000	291000	0
90	20250228	191900	22393210000	291000	291000	291000	291000	0
91	20250228	191800	22393210000	291000	291000	291000	291000	0
92	20250228	191700	22393210000	291000	291000	291000	291000	7223
93	20250228	191600	22393210000	291000	291000	291000	291000	0
94	20250228	191500	22393210000	291000	291000	291000	291000	0
95	20250228	191400	22393210000	291000	291000	291000	291000	0
96	20250228	191300	22393210000	291000	291000	291000	291000	0
97	20250228	191200	22393210000	291000	291000	291000	291000	0
98	20250228	191100	22393210000	291000	291000	291000	291000	0
99	20250228	191000	22393210000	291000	291000	291000	291000	0
100	20250228	190900	22393210000	291000	291000	291000	291000	0
101	20250228	190800	22393210000	291000	291000	291000	291000	0
102	20250228	190700	22393210000	291000	291000	291000	291000	0
103	20250228	190600	22393210000	291000	291000	291000	291000	0
104	20250228	190500	22393210000	291000	291000	291000	291000	0
105	20250228	190400	22393210000	291000	291000	291000	291000	0
106	20250228	190300	22393210000	291000	291000	291000	291000	0
107	20250228	190200	22393210000	291000	291000	291000	291000	0
108	20250228	190100	22393210000	291000	291000	291000	291000	0
109	20250228	190000	22393210000	291000	291000	291000	291000	0
110	20250228	185900	22393210000	291000	291000	291000	291000	0
111	20250228	185800	22393210000	291000	291000	291000	291000	0
112	20250228	185700	22393210000	291000	291000	291000	291000	0
113	20250228	185600	22393210000	291000	291000	291000	291000	0
114	20250228	185500	22393210000	291000	291000	291000	291000	0
115	20250228	185400	22393210000	291000	291000	291000	291000	0
116	20250228	185300	22393210000	291000	291000	291000	291000	0
117	20250228	185200	22393210000	291000	291000	291000	291000	0
118	20250228	185100	22393210000	291000	291000	291000	291000	0
119	20250228	185000	22393210000	291000	291000	291000	291000	0
120	20250228	184900	22393210000	291000	291000	291000	291000	0
121	20250228	184800	22393210000	291000	291000	291000	291000	0
122	20250228	184700	22393210000	291000	291000	291000	291000	7223
123	20250228	184600	22393210000	291000	291000	291000	291000	0
124	20250228	184500	22393210000	291000	291000	291000	291000	0
125	20250228	184400	22393210000	291000	291000	291000	291000	0
126	20250228	184300	22393210000	291000	291000	291000	291000	0
127	20250228	184200	22393210000	291000	291000	291000	291000	0
128	20250228	184100	22393210000	291000	291000	291000	291000	0
129	20250228	184000	22393210000	291000	291000	291000	291000	0
130	20250228	183900	22393210000	291000	291000	291000	291000	0
131	20250228	183800	22393210000	291000	291000	291000	291000	0
132	20250228	183700	22393210000	291000	291000	291000	291000	0
133	20250228	183600	22393210000	291000	291000	291000	291000	0
134	20250228	183500	22393210000	291000	291000	291000	291000	0
135	20250228	183400	22393210000	291000	291000	291000	291000	0
136	20250228	183300	22393210000	291000	291000	291000	291000	0
137	20250228	183200	22393210000	291000	291000	291000	291000	0
138	20250228	183100	22393210000	291000	291000	291000	291000	0
139	20250228	183000	22393210000	291000	291000	291000	291000	0
140	20250228	182900	22393210000	291000	291000	291000	291000	0
141	20250228	182800	22393210000	291000	291000	291000	291000	0
142	20250228	182700	22393210000	291000	291000	291000	291000	0
143	20250228	182600	22393210000	291000	291000	291000	291000	0
144	20250228	182500	22393210000	291000	291000	291000	291000	0
145	20250228	182400	22393210000	291000	291000	291000	291000	0
146	20250228	182300	22393210000	291000	291000	291000	291000	0
147	20250228	182200	22393210000	291000	291000	291000	291000	0
148	20250228	182100	22393210000	291000	291000	291000	291000	0
149	20250228	182000	22393210000	291000	291000	291000	291000	0
150	20250228	181900	22393210000	291000	291000	291000	291000	0
151	20250228	181800	22393210000	291000	291000	291000	291000	0
152	20250228	181700	22393210000	291000	291000	291000	291000	7223
153	20250228	181600	22393210000	291000	291000	291000	291000	0
154	20250228	181500	22393210000	291000	291000	291000	291000	0
155	20250228	181400	22393210000	291000	291000	291000	291000	0
156	20250228	181300	22393210000	291000	291000	291000	291000	0
157	20250228	181200	22393210000	291000	291000	291000	291000	0
158	20250228	181100	22393210000	291000	291000	291000	291000	0
159	20250228	181000	22393210000	291000	291000	291000	291000	0
160	20250228	180900	22393210000	291000	291000	291000	291000	0
161	20250228	180800	22393210000	291000	291000	291000	291000	0
162	20250228	180700	22393210000	291000	291000	291000	291000	0
163	20250228	180600	22393210000	291000	291000	291000	291000	0
164	20250228	180500	22393210000	291000	291000	291000	291000	0
165	20250228	180400	22393210000	291000	291000	291000	291000	0
166	20250228	180300	22393210000	291000	291000	291000	291000	0
167	20250228	180200	22393210000	291000	291000	291000	291000	0
168	20250228	180100	22393210000	291000	291000	291000	291000	0
169	20250228	180000	22393210000	291000	291000	291000	291000	0
170	20250228	175900	22393210000	291000	291000	291000	291000	0
171	20250228	175800	22393210000	291000	291000	291000	291000	0
172	20250228	175700	22393210000	291000	291000	291000	291000	0
173	20250228	175600	22393210000	291000	291000	291000	291000	0
174	20250228	175500	22393210000	291000	291000	291000	291000	0
175	20250228	175400	22393210000	291000	291000	291000	291000	0
176	20250228	175300	22393210000	291000	291000	291000	291000	0
177	20250228	175200	22393210000	291000	291000	291000	291000	0
178	20250228	175100	22393210000	291000	291000	291000	291000	0
179	20250228	175000	22393210000	291000	291000	291000	291000	0
180	20250228	174900	22393210000	291000	291000	291000	291000	0
181	20250228	174800	22393210000	291000	291000	291000	291000	0
182	20250228	174700	22393210000	291000	291000	291000	291000	7223
183	20250228	174600	22393210000	291000	291000	291000	291000	0
184	20250228	174500	22393210000	291000	291000	291000	291000	0
185	20250228	174400	22393210000	291000	291000	291000	291000	0
186	20250228	174300	22393210000	291000	291000	291000	291000	0
187	20250228	174200	22393210000	291000	291000	291000	291000	0
188	20250228	174100	22393210000	291000	291000	291000	291000	0
189	20250228	174000	22393210000	291000	291000	291000	291000	0
190	20250228	173900	22393210000	291000	291000	291000	291000	0
191	20250228	173800	22393210000	291000	291000	291000	291000	0
192	20250228	173700	22393210000	291000	291000	291000	291000	0
193	20250228	173600	22393210000	291000	291000	291000	291000	0
194	20250228	173500	22393210000	291000	291000	291000	291000	0
195	20250228	173400	22393210000	291000	291000	291000	291000	0
196	20250228	173300	22393210000	291000	291000	291000	291000	0
197	20250228	173200	22393210000	291000	291000	291000	291000	0
198	20250228	173100	22393210000	291000	291000	291000	291000	0
199	20250228	173000	22393210000	291000	291000	291000	291000	0
200	20250228	172900	22393210000	291000	291000	291000	291000	0
201	20250228	172800	22393210000	291000	291000	291000	291000	0
202	20250228	172700	22393210000	291000	291000	291000	291000	0
203	20250228	172600	22393210000	291000	291000	291000	291000	0
204	20250228	172500	22393210000	291000	291000	291000	291000	0
205	20250228	172400	22393210000	291000	291000	291000	291000	0
206	20250228	172300	22393210000	291000	291000	291000	291000	0
207	20250228	172200	22393210000	291000	291000	291000	291000	0
208	20250228	172100	22393210000	291000	291000	291000	291000	0
209	20250228	172000	22393210000	291000	291000	291000	291000	0
210	20250228	171900	22393210000	291000	291000	291000	291000	0
211	20250228	171800	22393210000	291000	291000	291000	291000	0
212	20250228	171700	22393210000	291000	291000	291000	291000	7223
213	20250228	171600	22393210000	291000	291000	291000	291000	0
214	20250228	171500	22393210000	291000	291000	291000	291000	0
215	20250228	171400	22393210000	291000	291000	291000	291000	0
216	20250228	171300	22393210000	291000	291000	291000	291000	0
217	20250228	171200	22393210000	291000	291000	291000	291000	0
218	20250228	171100	22393210000	291000	291000	291000	291000	0
219	20250228	171000	22393210000	291000	291000	291000	291000	0
220	20250228	170900	22393210000	291000	291000	291000	291000	0
221	20250228	170800	22393210000	291000	291000	291000	291000	0
222	20250228	170700	22393210000	291000	291000	291000	291000	0
223	20250228	170600	22393210000	291000	291000	291000	291000	0
224	20250228	170500	22393210000	291000	291000	291000	291000	0
225	20250228	170400	22393210000	291000	291000	291000	291000	0
226	20250228	170300	22393210000	291000	291000	291000	291000	0
227	20250228	170200	22393210000	291000	291000	291000	291000	0
228	20250228	170100	22393210000	291000	291000	291000	291000	0
229	20250228	170000	22393210000	291000	291000	291000	291000	0
230	20250228	165900	22393210000	291000	291000	291000	291000	0
231	20250228	165800	22393210000	291000	291000	291000	291000	0
232	20250228	165700	22393210000	291000	291000	291000	291000	0
233	20250228	165600	22393210000	291000	291000	291000	291000	0
234	20250228	165500	22393210000	291000	291000	291000	291000	0
235	20250228	165400	22393210000	291000	291000	291000	291000	0
236	20250228	165300	22393210000	291000	291000	291000	291000	0
237	20250228	165200	22393210000	291000	291000	291000	291000	0
238	20250228	165100	22393210000	291000	291000	291000	291000	0
239	20250228	165000	22393210000	291000	291000	291000	291000	0
240	20250228	164900	22393210000	291000	291000	291000	291000	0
241	20250228	164800	22393210000	291000	291000	291000	291000	0
242	20250228	164700	22393210000	291000	291000	291000	291000	7223
243	20250228	164600	22393210000	291000	291000	291000	291000	0
244	20250228	164500	22393210000	291000	291000	291000	291000	0
245	20250228	164400	22393210000	291000	291000	291000	291000	0
246	20250228	164300	22393210000	291000	291000	291000	291000	0
247	20250228	164200	22393210000	291000	291000	291000	291000	0
248	20250228	164100	22393210000	291000	291000	291000	291000	0
249	20250228	164000	22393210000	291000	291000	291000	291000	0
250	20250228	163900	22393210000	291000	291000	291000	291000	0
251	20250228	163800	22393210000	291000	291000	291000	291000	0
252	20250228	163700	22393210000	291000	291000	291000	291000	0
253	20250228	163600	22393210000	291000	291000	291000	291000	0
254	20250228	163500	22393210000	291000	291000	291000	291000	0
255	20250228	163400	22393210000	291000	291000	291000	291000	0
256	20250228	163300	22393210000	291000	291000	291000	291000	0
257	20250228	163200	22393210000	291000	291000	291000	291000	0
258	20250228	163100	22393210000	291000	291000	291000	291000	0
259	20250228	163000	22393210000	291000	291000	291000	291000	0
260	20250228	162900	22393210000	291000	291000	291000	291000	0
261	20250228	162800	22393210000	291000	291000	291000	291000	0
262	20250228	162700	22393210000	291000	291000	291000	291000	0
263	20250228	162600	22393210000	291000	291000	291000	291000	0
264	20250228	162500	22393210000	291000	291000	291000	291000	0
265	20250228	162400	22393210000	291000	291000	291000	291000	0
266	20250228	162300	22393210000	291000	291000	291000	291000	0
267	20250228	162200	22393210000	291000	291000	291000	291000	0
268	20250228	162100	22393210000	291000	291000	291000	291000	0
269	20250228	162000	22393210000	291000	291000	291000	291000	0
270	20250228	161900	22393210000	291000	291000	291000	291000	0
271	20250228	161800	22393210000	291000	291000	291000	291000	0
272	20250228	161700	22393210000	291000	291000	291000	291000	7223
273	20250228	161600	22393210000	291000	291000	291000	291000	0
274	20250228	161500	22393210000	291000	291000	291000	291000	0
275	20250228	161400	22393210000	291000	291000	291000	291000	0
276	20250228	161300	22393210000	291000	291000	291000	291000	0
277	20250228	161200	22393210000	291000	291000	291000	291000	0
278	20250228	161100	22393210000	291000	291000	291000	291000	0
279	20250228	161000	22393210000	291000	291000	291000	291000	0
280	20250228	160900	22393210000	291000	291000	291000	291000	0
281	20250228	160800	22393210000	291000	291000	291000	291000	0
282	20250228	160700	22393210000	291000	291000	291000	291000	0
283	20250228	160600	22393210000	291000	291000	291000	291000	0
284	20250228	160500	22393210000	291000	291000	291000	291000	0
285	20250228	160400	22393210000	291000	291000	291000	291000	0
286	20250228	160300	22393210000	291000	291000	291000	291000	0
287	20250228	160200	22393210000	291000	291000	291000	291000	0
288	20250228	160100	22393210000	291000	291000	291000	291000	0
289	20250228	160000	22393210000	291000	291000	291000	291000	0
290	20250228	155900	22393210000	291000	291000	291000	291000	0
291	20250228	155800	22393210000	291000	291000	291000	291000	0
292	20250228	155700	22393210000	291000	291000	291000	291000	0
293	20250228	155600	22393210000	291000	291000	291000	291000	0
294	20250228	155500	22393210000	291000	291000	291000	291000	0
295	20250228	155400	22393210000	291000	291000	291000	291000	0
296	20250228	155300	22393210000	291000	291000	291000	291000	0
297	20250228	155200	22393210000	291000	291000	291000	291000	0
298	20250228	155100	22393210000	291000	291000	291000	291000	0
299	20250228	155000	22393210000	291000	291000	291000	291000	0
300	20250228	154900	22393210000	291000	291000	291000	291000	0
301	20250228	154800	22393210000	291000	291000	291000	291000	0
302	20250228	154700	22393210000	291000	291000	291000	291000	7223
303	20250228	154600	22393210000	291000	291000	291000	291000	0
304	20250228	154500	22393210000	291000	291000	291000	291000	0
305	20250228	154400	22393210000	291000	291000	291000	291000	0
306	20250228	154300	22393210000	291000	291000	291000	291000	0
307	20250228	154200	22393210000	291000	291000	291000	291000	0
308	20250228	154100	22393210000	291000	291000	291000	291000	0
309	20250228	154000	22393210000	291000	291000	291000	291000	0
310	20250228	153900	22393210000	291000	291000	291000	291000	0
311	20250228	153800	22393210000	291000	291000	291000	291000	0
312	20250228	153700	22393210000	291000	291000	291000	291000	0
313	20250228	153600	22393210000	291000	291000	291000	291000	0
314	20250228	153500	22393210000	291000	291000	291000	291000	0
315	20250228	153400	22393210000	291000	291000	291000	291000	0
316	20250228	153300	22393210000	291000	291000	291000	291000	0
317	20250228	153200	22393210000	291000	291000	291000	291000	0
318	20250228	153100	22393210000	291000	291000	291000	291000	0
319	20250228	153000	22393210000	291000	291000	291000	291000	7223
320	20250228	152900	20291317000	292500	292500	292500	292500	0
321	20250228	152800	20291317000	292500	292500	292500	292500	0
322	20250228	152700	20291317000	292500	292500	292500	292500	0
323	20250228	152600	20291317000	292500	292500	292500	292500	0
324	20250228	152500	20291317000	292500	292500	292500	292500	0
325	20250228	152400	20291317000	292500	292500	292500	292500	0
326	20250228	152300	20291317000	292500	292500	292500	292500	0
327	20250228	152200	20291317000	292500	292500	292500	292500	0
328	20250228	152100	20291317000	292500	292500	292500	292500	0
329	20250228	152000	20291317000	292500	292500	292500	292500	0
330	20250228	151900	20291317000	292500	293500	293500	292000	827
331	20250228	151800	20049185000	293500	294000	294000	293000	132
332	20250228	151700	20010445500	294000	293500	294000	293500	124
333	20250228	151600	19974016500	293500	293500	294000	293500	116
334	20250228	151500	19939947000	293500	294000	294000	293500	118
335	20250228	151400	19905274000	294000	294000	294000	293000	251
336	20250228	151300	19831592000	293500	293500	294000	293500	122
337	20250228	151200	19795760500	293000	293000	294000	293000	317
338	20250228	151100	19702771500	293500	293500	294000	293500	114
339	20250228	151000	19669280000	293000	294000	294000	293000	122
340	20250228	150900	19633471500	294000	294000	294000	293500	42
341	20250228	150800	19621128500	294000	293500	294000	293500	88
342	20250228	150700	19595267500	293500	294000	294000	293000	77
343	20250228	150600	19572657000	293500	293000	294000	292500	278
344	20250228	150500	19491174000	293000	293500	293500	292500	119
345	20250228	150400	19456309500	292500	293500	294000	292500	119
346	20250228	150300	19421439500	293500	293500	293500	292000	224
347	20250228	150200	19355720000	293500	293500	294000	292000	197
348	20250228	150100	19297911000	293500	292500	294000	292000	985
349	20250228	150000	19008864000	292500	293000	293000	292000	305
350	20250228	145900	18919718500	292500	292500	293000	292500	75
351	20250228	145800	18897765000	293000	293000	293000	292500	131
352	20250228	145700	18859399500	293000	293000	293000	292500	149
353	20250228	145600	18815776500	293000	292500	293000	292000	220
354	20250228	145500	18751420000	292500	292000	292500	292000	70
355	20250228	145400	18730961500	292000	292000	292500	292000	213
356	20250228	145300	18668760000	292500	292500	292500	292000	61
357	20250228	145200	18650929000	292000	292000	292500	292000	39
358	20250228	145100	18639534000	292000	292500	292500	292000	128
359	20250228	145000	18602106500	292000	292000	292500	292000	30
360	20250228	144900	18593345000	292500	292000	292500	292000	445
361	20250228	144800	18463397500	292000	292500	293000	292000	341
362	20250228	144700	18363709500	292500	292500	293000	292500	241
363	20250228	144600	18293193500	292500	292500	293000	292500	98
364	20250228	144500	18264495500	292500	292500	293000	292500	47
365	20250228	144400	18250734000	292500	292500	293000	292500	43
366	20250228	144300	18238151000	293000	293000	293000	292500	32
367	20250228	144200	18228783000	292500	293000	293000	292500	47
368	20250228	144100	18215025000	292500	293000	293000	292500	43
369	20250228	144000	18202438000	292500	292500	293000	292500	26
370	20250228	143900	18194832000	292500	292500	293000	292500	46
371	20250228	143800	18181365000	293000	292500	293000	292500	39
372	20250228	143700	18169947500	292500	292500	292500	292500	21
373	20250228	143600	18163805000	292500	292500	293000	292500	182
374	20250228	143500	18110559500	292500	293000	293000	292500	31
375	20250228	143400	18101482500	293000	292500	293000	292500	105
376	20250228	143300	18070755500	292500	292500	293000	292500	34
377	20250228	143200	18060801000	292500	292500	293000	292500	48
378	20250228	143100	18046747500	293000	292500	293500	292500	60
379	20250228	143000	18029176500	293500	292500	293500	292500	79
380	20250228	142900	18006032500	293000	292500	293000	292500	62
381	20250228	142800	17987874500	293000	293000	293000	292500	61
382	20250228	142700	17970022500	293000	292500	293000	292500	66
383	20250228	142600	17950711000	292500	292500	293000	292500	29
384	20250228	142500	17942221500	292500	292500	293000	292500	52
385	20250228	142400	17926994000	292500	292500	293000	292500	39
386	20250228	142300	17915572000	293000	293000	293000	292500	43
387	20250228	142200	17902984500	292500	292500	293000	292500	16
388	20250228	142100	17898304000	292500	292500	293000	292000	112
389	20250228	142000	17865575500	293000	292500	293000	292000	50
390	20250228	141900	17850944500	292500	292500	293000	292500	30
391	20250228	141800	17842164000	292000	292000	293000	292000	106
392	20250228	141700	17811132500	292500	292500	293000	292000	103
393	20250228	141600	17781015000	292500	293000	293000	292000	107
394	20250228	141500	17749715500	292500	293000	293000	292500	100
395	20250228	141400	17720444500	292500	292500	293000	292000	127
396	20250228	141300	17683304500	292500	292000	292500	292000	34
397	20250228	141200	17673365500	292500	292500	293000	292000	112
398	20250228	141100	17640597000	293000	292000	293000	292000	25
399	20250228	141000	17633282000	292500	292500	292500	292000	86
400	20250228	140900	17608133000	292500	292500	292500	292000	277
401	20250228	140800	17527196500	292000	292500	292500	292000	376
402	20250228	140700	17417230000	292500	292000	292500	292000	22
403	20250228	140600	17410800000	292000	292000	292500	292000	109
404	20250228	140500	17378956500	292000	292500	293000	292000	334
405	20250228	140400	17281262000	292500	293000	293000	292500	45
406	20250228	140300	17268083000	293000	292500	293500	292500	81
407	20250228	140200	17244340000	292500	293000	293500	292500	230
408	20250228	140100	17176946000	293000	293000	293000	293000	23
409	20250228	140000	17170207000	293000	293500	293500	293000	29
410	20250228	135900	17161700000	293500	292500	293500	292500	262
411	20250228	135800	17085041000	293000	293500	293500	293000	663
412	20250228	135700	16890535000	294000	294000	294500	293500	295
413	20250228	135600	16803814500	294000	294000	294500	294000	363
414	20250228	135500	16697085500	294000	295000	295000	294000	270
415	20250228	135400	16617571000	294500	295000	295000	294500	43
416	20250228	135300	16604902500	295000	294500	295000	294500	159
417	20250228	135200	16558010000	294500	294500	294500	294000	121
418	20250228	135100	16522377000	294000	294500	294500	293500	206
419	20250228	135000	16461809500	294500	294000	294500	293500	195
420	20250228	134900	16404482000	293500	293500	293500	293000	39
421	20250228	134800	16393038500	293500	293500	293500	293000	28
422	20250228	134700	16384826500	293500	293500	293500	293000	27
423	20250228	134600	16376904500	293500	293000	293500	293000	36
424	20250228	134500	16366346500	293500	293000	293500	293000	25
425	20250228	134400	16359010500	293500	292500	293500	292500	43
426	20250228	134300	16346401500	292500	292500	293500	292500	39
427	20250228	134200	16334979000	293000	293000	293000	292500	53
428	20250228	134100	16319460500	293000	293000	293000	292500	87
429	20250228	134000	16293977000	292500	293000	293000	292000	34
430	20250228	133900	16284027000	293000	293000	293000	292000	26
431	20250228	133800	16276416500	293000	292000	293000	292000	73
432	20250228	133700	16255043500	293000	292000	293000	292000	56
433	20250228	133600	16238674000	292000	292500	293000	292000	48
434	20250228	133500	16224630000	293000	292500	293000	292000	25
435	20250228	133400	16217318500	292500	292500	293000	292000	1207
436	20250228	133300	15864225000	292000	292000	292500	291500	470
437	20250228	133200	15726998000	292000	292500	292500	292000	55
438	20250228	133100	15710923000	292500	292000	292500	292000	22
439	20250228	133000	15704493000	292000	292500	292500	292000	44
440	20250228	132900	15691635500	292500	292500	292500	292000	31
441	20250228	132800	15682572500	292000	292000	292500	291500	366
442	20250228	132700	15575699000	292000	292000	292500	291500	143
443	20250228	132600	15533939000	292000	292500	292500	291500	51
444	20250228	132500	15519036500	292000	292000	292500	291500	27
445	20250228	132400	15511160500	292500	292500	292500	292000	302
446	20250228	132300	15422964500	292000	292000	292000	291500	70
447	20250228	132200	15402525000	292000	291500	292000	291500	21
448	20250228	132100	15396402000	292000	292000	292000	291000	23
449	20250228	132000	15389690500	291500	291500	291500	291500	31
450	20250228	131900	15380654000	292000	291500	292000	291500	89
451	20250228	131800	15354700500	291500	291500	291500	291000	27
452	20250228	131700	15346836500	291500	291000	292000	291000	171
453	20250228	131600	15297062500	290500	290500	291000	290500	107
454	20250228	131500	15265972500	290500	291000	291000	290500	166
455	20250228	131400	15217742000	291000	291000	291500	291000	99
456	20250228	131300	15188929000	291000	291000	292000	291000	56
457	20250228	131200	15172618000	290500	290500	291000	290500	47
458	20250228	131100	15158948000	291000	291000	291000	290500	84
459	20250228	131000	15134508000	290500	291000	291000	290500	499
460	20250228	130900	14989314000	291000	292000	292000	291000	92
461	20250228	130800	14962531500	291500	291500	292000	291500	21
462	20250228	130700	14956406000	292500	291000	292500	291000	183
463	20250228	130600	14903091500	291000	291500	291500	291000	70
464	20250228	130500	14882711000	291500	291500	291500	291500	41
465	20250228	130400	14870759500	292000	291500	292000	291000	140
466	20250228	130300	14829939000	291500	292000	292000	291500	14
467	20250228	130200	14825851500	292000	292000	292500	291500	72
468	20250228	130100	14804848500	292000	292000	292000	291500	34
469	20250228	130000	14794921500	292000	292500	292500	292000	85
470	20250228	125900	14770082500	292000	292500	292500	292000	96
471	20250228	125800	14742046000	292500	292000	292500	292000	44
472	20250228	125700	14729184000	292500	292000	292500	292000	49
473	20250228	125600	14714856500	292000	292500	292500	292000	61
474	20250228	125500	14697023500	292000	292000	292500	292000	44
475	20250228	125400	14684158500	292000	291500	292500	291500	57
476	20250228	125300	14667509000	292000	291500	292000	291500	204
477	20250228	125200	14608020500	291000	291500	291500	291000	22
478	20250228	125100	14601617500	291000	291500	291500	291000	248
479	20250228	125000	14529328500	291500	291500	292000	291000	107
480	20250228	124900	14498117000	292000	291000	292000	291000	42
481	20250228	124800	14485890500	291500	291000	291500	291000	46
482	20250228	124700	14472489000	291000	291000	291500	291000	73
483	20250228	124600	14451225500	291500	291500	291500	291500	18
484	20250228	124500	14445978500	291500	291000	291500	290500	81
485	20250228	124400	14422420500	291000	291000	291500	291000	41
486	20250228	124300	14410479000	291000	291000	291000	290500	157
487	20250228	124200	14364844000	291000	291500	291500	290500	260
488	20250228	124100	14289192000	291500	292000	292000	291000	49
489	20250228	124000	14274907000	291500	292000	292000	291500	48
490	20250228	123900	14260899000	291500	291500	292000	291500	47
491	20250228	123800	14247198000	291000	291500	292000	291000	299
492	20250228	123700	14160167000	292000	291500	292000	291000	63
493	20250228	123600	14141790500	291500	291500	291500	291500	50
494	20250228	123500	14127215500	291000	291500	291500	291000	55
495	20250228	123400	14111192500	291000	291000	291500	291000	44
496	20250228	123300	14098382000	291000	291500	291500	291000	131
497	20250228	123200	14060218500	291000	291500	291500	290500	75
498	20250228	123100	14038389500	291500	291500	291500	291000	48
499	20250228	123000	14024409500	291500	291000	291500	291000	53
500	20250228	122900	14008973000	291000	291500	291500	291000	167
501	20250228	122800	13960338500	291500	291500	291500	291000	37
502	20250228	122700	13949556000	291000	291000	291500	291000	35
503	20250228	122600	13939364000	291000	291500	292000	291000	113
504	20250228	122500	13906434500	291500	292000	292000	290000	1978
505	20250228	122400	13330922000	292000	292500	292500	292000	435
506	20250228	122300	13203870000	292500	293500	293500	292500	446
507	20250228	122200	13073308000	293500	293500	293500	293000	30
508	20250228	122100	13064503500	293500	293500	293500	293000	41
509	20250228	122000	13052471000	293000	293500	293500	293000	68
510	20250228	121900	13032526500	293500	293500	293500	293000	73
511	20250228	121800	13011118000	293500	292500	293500	292500	82
512	20250228	121700	12987107500	292500	293500	293500	292500	83
513	20250228	121600	12962790500	293500	292000	293500	292000	510
514	20250228	121500	12813600500	292500	292000	292500	292000	430
515	20250228	121400	12687868000	292500	292500	292500	292000	105
516	20250228	121300	12657157000	292500	292500	292500	292000	97
517	20250228	121200	12628817500	292000	293500	293500	292000	1674
518	20250228	121100	12138280500	293500	293500	294000	293500	173
519	20250228	121000	12087491500	294000	294000	294000	293500	66
520	20250228	120900	12068094000	294000	294000	294000	294000	7
521	20250228	120800	12066036000	294000	294500	294500	294000	119
522	20250228	120700	12031036000	294500	294000	294500	294000	49
523	20250228	120600	12016606500	294500	294500	294500	294500	17
524	20250228	120500	12011600000	294500	294000	294500	294000	48
525	20250228	120400	11997473500	294500	294000	294500	294000	40
526	20250228	120300	11985695500	294000	294500	294500	294000	84
527	20250228	120200	11960991500	294000	294500	294500	294000	60
528	20250228	120100	11943340000	294500	294000	294500	293500	84
529	20250228	120000	11918633500	294000	294000	294000	293500	87
530	20250228	115900	11893061000	294000	294000	294000	293500	67
531	20250228	115800	11873378000	294000	293500	294000	293500	245
532	20250228	115700	11801349500	293500	294000	294500	293500	173
533	20250228	115600	11750498000	294000	293500	294500	293500	29
534	20250228	115500	11741966000	294000	294000	294000	293500	93
535	20250228	115400	11714626000	294000	293500	294000	293500	211
536	20250228	115300	11652685500	293500	295000	295000	293500	1338
537	20250228	115200	11259111000	295000	295000	295500	295000	53
538	20250228	115100	11243467000	294500	295500	295500	294500	33
539	20250228	115000	11233726000	295000	295000	295500	294500	58
540	20250228	114900	11216627000	295500	295500	295500	295000	192
541	20250228	114800	11159961000	295500	295500	295500	295000	324
542	20250228	114700	11064367000	295000	296000	296000	295000	358
543	20250228	114600	10958538000	296000	296000	296500	296000	43
544	20250228	114500	10945798000	296500	296500	296500	296000	541
545	20250228	114400	10785643000	296500	296500	296500	296500	11
546	20250228	114300	10782381500	296500	296000	296500	296000	40
547	20250228	114200	10770527500	296500	296500	297500	296500	102
548	20250228	114100	10740283500	296500	296500	297500	296500	41
549	20250228	114000	10728120000	297000	297000	297000	296000	72
550	20250228	113900	10706765500	297500	297000	297500	296500	35
551	20250228	113800	10696373500	297000	297000	298000	296500	96
552	20250228	113700	10667855500	298000	297000	298000	296500	563
553	20250228	113600	10500891500	297500	297000	297500	297000	56
554	20250228	113500	10484246000	297000	296500	297500	296500	27
555	20250228	113400	10476220000	297000	297000	297500	296500	45
556	20250228	113300	10462849500	296500	297000	297000	296500	2
557	20250228	113200	10462256000	297000	296500	297000	296500	34
558	20250228	113100	10452161500	297000	297000	297000	296500	56
559	20250228	113000	10435532500	296500	297000	297000	296500	12
560	20250228	112900	10431969500	297000	297000	297000	297000	28
561	20250228	112800	10423653500	297000	296500	297000	296000	104
562	20250228	112700	10392798000	296500	296000	296500	296000	147
563	20250228	112600	10349248000	296500	297000	297000	296500	398
564	20250228	112500	10231239500	297000	297000	297000	296500	62
565	20250228	112400	10212829500	296500	297000	297000	296500	114
566	20250228	112300	10179011000	296500	297000	297000	296500	20
567	20250228	112200	10173072000	297000	297000	297500	297000	55
568	20250228	112100	10156732500	297000	297500	297500	296500	231
569	20250228	112000	10088144000	297500	297000	297500	297000	40
570	20250228	111900	10076250000	297500	296500	297500	296500	123
571	20250228	111800	10039718500	297000	296500	297000	296500	43
572	20250228	111700	10026954500	296500	296500	297000	296500	58
573	20250228	111600	10009748500	297000	297000	297000	296500	88
574	20250228	111500	9983622000	297000	297000	297000	296500	73
575	20250228	111400	9961950500	297000	296500	297000	296500	92
576	20250228	111300	9934636000	297000	297000	297500	296500	57
577	20250228	111200	9917699000	297000	297000	297500	297000	53
578	20250228	111100	9901952500	297000	297500	297500	296500	24
579	20250228	111000	9894824500	297500	297000	297500	297000	161
580	20250228	110900	9846957000	297500	297000	297500	297000	86
581	20250228	110800	9821386000	297000	298000	298000	297000	75
582	20250228	110700	9799098000	297000	298000	298000	297000	347
583	20250228	110600	9695881500	298000	298000	298500	298000	65
584	20250228	110500	9676504000	299000	298000	299500	298000	1547
585	20250228	110400	9213836000	297500	297500	298000	297000	133
586	20250228	110300	9174298000	297500	297000	298000	297000	59
587	20250228	110200	9156744500	298000	297500	298000	297500	91
588	20250228	110100	9129634500	297500	298000	298000	297500	49
589	20250228	110000	9115045500	297500	297500	298000	297500	37
590	20250228	105900	9104037500	297500	298000	298000	297500	98
591	20250228	105800	9074859000	298000	298000	298000	298000	29
592	20250228	105700	9066217000	297500	297500	297500	297000	273
593	20250228	105600	8985006500	298000	297500	298000	297500	62
594	20250228	105500	8966535500	298000	298000	298000	297500	43
595	20250228	105400	8953722000	298000	298000	298000	297500	53
596	20250228	105300	8937928500	298000	298000	298000	297500	52
597	20250228	105200	8922433500	298000	298000	298500	297500	83
598	20250228	105100	8897699000	297500	298000	298500	297500	226
599	20250228	105000	8830343500	298500	298000	298500	298000	33
600	20250228	104900	8820494500	298500	298500	298500	298000	164
601	20250228	104800	8771602000	298000	298000	298500	298000	173
602	20250228	104700	8720031000	298500	298000	298500	297500	84
603	20250228	104600	8694989500	297500	297500	298000	297500	192
604	20250228	104500	8637847000	298000	298000	298500	297500	826
605	20250228	104400	8391488000	298000	298500	299000	298000	49
606	20250228	104300	8376860500	298500	298500	299000	298500	161
607	20250228	104200	8328794000	299000	299500	299500	299000	664
608	20250228	104100	8130038000	299500	300000	300500	299500	142
609	20250228	104000	8087441500	300500	300000	300500	300000	111
610	20250228	103900	8054093000	300500	300000	300500	299500	96
611	20250228	103800	8025277500	300500	300000	300500	299500	171
612	20250228	103700	7973970500	300500	300000	300500	299500	359
613	20250228	103600	7866209500	300000	299000	300000	298000	543
614	20250228	103500	7703678000	299000	298500	299000	298000	97
615	20250228	103400	7674709500	298500	298500	299000	298000	492
616	20250228	103300	7527842500	298500	298500	299000	298500	63
617	20250228	103200	7509013500	298500	298500	299000	298000	61
618	20250228	103100	7490799500	298500	299500	299500	298500	429
619	20250228	103000	7362643000	299500	299000	299500	299000	77
620	20250228	102900	7339594000	299000	299000	299500	299000	59
621	20250228	102800	7321945500	299000	299000	299500	299000	64
622	20250228	102700	7302809000	299000	298500	299000	298500	234
623	20250228	102600	7232897500	299000	299000	299000	298500	36
624	20250228	102500	7222138000	299000	298500	299000	298000	306
625	20250228	102400	7130743000	298500	298500	298500	298000	105
626	20250228	102300	7099423500	298500	298500	298500	298000	165
627	20250228	102200	7050175000	298500	297000	298500	297000	1019
628	20250228	102100	6746854500	297000	296500	297000	296500	65
629	20250228	102000	6727578000	297000	297000	297000	296500	41
630	20250228	101900	6715407500	296500	297000	297000	296500	220
631	20250228	101800	6650072500	297500	297500	297500	297000	170
632	20250228	101700	6599517500	298000	298000	298000	297500	21
633	20250228	101600	6593262000	298000	297500	298000	297500	119
634	20250228	101500	6557841500	297500	297000	298000	297000	259
635	20250228	101400	6480798000	297000	297000	297000	297000	8
636	20250228	101300	6478422000	297500	297000	297500	296500	1036
637	20250228	101200	6171101000	297000	296000	297000	296000	40
638	20250228	101100	6159242000	296000	296500	297000	296000	24
639	20250228	101000	6152125000	296500	297000	297500	296000	286
640	20250228	100900	6067277000	297500	297000	297500	296500	285
641	20250228	100800	5982569500	296500	297000	297000	296500	109
642	20250228	100700	5950200000	296500	297000	297000	296500	21
643	20250228	100600	5943966500	297000	296500	297000	296500	59
644	20250228	100500	5926450000	296500	295500	296500	295500	164
645	20250228	100400	5877903500	296000	295500	296000	295500	687
646	20250228	100300	5674802500	295500	296000	296000	295500	79
647	20250228	100200	5651453000	296000	296000	296000	295500	59
648	20250228	100100	5633990000	296000	296000	296000	295500	50
649	20250228	100000	5619193500	296000	296000	296000	295500	19
650	20250228	095900	5613573000	295500	295500	295500	295500	96
651	20250228	095800	5585205000	295500	295500	295500	295000	81
652	20250228	095700	5561270500	295000	296000	296000	295000	52
653	20250228	095600	5545905500	295000	295500	296000	295000	121
654	20250228	095500	5510140500	295500	296000	296000	295000	325
655	20250228	095400	5414121000	295000	295500	296000	295000	155
656	20250228	095300	5368310500	295000	295000	295500	295000	41
657	20250228	095200	5356210500	295000	295000	295000	294500	71
658	20250228	095100	5335291500	295000	294500	295000	294500	36
659	20250228	095000	5324677500	295000	296500	297000	294500	1620
660	20250228	094900	4844807500	297000	297500	297500	297000	39
661	20250228	094800	4833221500	297500	297500	298000	296500	671
662	20250228	094700	4634026500	297500	297000	298000	297000	398
663	20250228	094600	4515618000	297500	296000	297500	296000	431
664	20250228	094500	4387569500	296000	295500	296500	295500	264
665	20250228	094400	4309409500	296000	296000	296000	295500	88
666	20250228	094300	4283382000	296000	296500	296500	296000	83
667	20250228	094200	4258804000	296000	296500	296500	296000	20
668	20250228	094100	4252876500	296000	295500	296500	295500	531
669	20250228	094000	4095768000	296000	295500	296000	295500	36
670	20250228	093900	4085116000	295500	296000	296000	295500	56
671	20250228	093800	4068545500	296000	295500	296000	295000	257
672	20250228	093700	3992551500	295500	295500	295500	295000	99
673	20250228	093600	3963301500	295500	295000	295500	295000	40
674	20250228	093500	3951488500	295000	295000	295000	295000	53
675	20250228	093400	3935853500	295000	295000	295000	295000	30
676	20250228	093300	3927003500	295000	295000	295000	294500	70
677	20250228	093200	3906363000	295000	294500	295000	294500	120
678	20250228	093100	3870969500	294500	294500	295000	294000	157
679	20250228	093000	3824686000	294000	294000	294000	293500	232
680	20250228	092900	3756534500	294000	294000	294500	294000	114
681	20250228	092800	3723010000	294000	294000	294000	293500	105
682	20250228	092700	3692147000	293500	293500	294000	293000	363
683	20250228	092600	3585700000	294000	294000	294000	293000	764
684	20250228	092500	3361682000	294000	293500	294000	293500	107
685	20250228	092400	3330270500	293500	294000	294000	293500	80
686	20250228	092300	3306761500	294000	294000	294500	294000	148
687	20250228	092200	3263230500	294000	294500	294500	294000	232
688	20250228	092100	3194940000	294500	295000	295000	293500	785
689	20250228	092000	2964145000	295000	294500	295000	294500	324
690	20250228	091900	2868710000	294500	295000	295500	294500	118
691	20250228	091800	2833895500	295000	295500	296000	295000	516
692	20250228	091700	2681507000	295000	294500	295500	294500	132
693	20250228	091600	2642554000	295000	296000	296000	294000	622
694	20250228	091500	2459430500	295500	296000	296500	295500	180
695	20250228	091400	2406183000	296000	295000	296000	294000	270
696	20250228	091300	2326605500	294500	294500	295000	293500	549
697	20250228	091200	2165049500	294500	295500	296000	294500	801
698	20250228	091100	1928592000	296000	296500	297000	296000	590
699	20250228	091000	1753779500	296500	296500	297000	296000	355
700	20250228	090900	1648487000	296000	297000	297000	296000	366
701	20250228	090800	1540003500	297000	297000	297500	296500	567
702	20250228	090700	1371560000	297500	298000	298500	297000	306
703	20250228	090600	1280432500	298500	299500	299500	297000	403
704	20250228	090500	1160423000	299500	299000	299500	298500	132
705	20250228	090400	1120892000	300000	300000	300000	298000	394
706	20250228	090300	1003097500	300000	300500	300500	298500	296
707	20250228	090200	914441500	300500	299000	301000	299000	830
708	20250228	090100	665122500	299000	297000	300500	296500	1225
709	20250228	090000	297932000	297000	297500	298000	296000	981