KissMeData/018670/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	190600	3314108500	240000	240000	240000	240000	43
3	20250226	190500	3314108500	240000	240000	240000	240000	0
4	20250226	190400	3314108500	240000	240000	240000	240000	0
5	20250226	190300	3314108500	240000	240000	240000	240000	0
6	20250226	190200	3314108500	240000	240000	240000	240000	0
7	20250226	190100	3314108500	240000	240000	240000	240000	0
8	20250226	190000	3314108500	240000	240000	240000	240000	0
9	20250226	185900	3314108500	240000	240000	240000	240000	0
10	20250226	185800	3314108500	240000	240000	240000	240000	0
11	20250226	185700	3314108500	240000	240000	240000	240000	0
12	20250226	185600	3314108500	240000	240000	240000	240000	0
13	20250226	185500	3314108500	240000	240000	240000	240000	0
14	20250226	185400	3314108500	240000	240000	240000	240000	0
15	20250226	185300	3314108500	240000	240000	240000	240000	0
16	20250226	185200	3314108500	240000	240000	240000	240000	0
17	20250226	185100	3314108500	240000	240000	240000	240000	0
18	20250226	185000	3314108500	240000	240000	240000	240000	0
19	20250226	184900	3314108500	240000	240000	240000	240000	0
20	20250226	184800	3314108500	240000	240000	240000	240000	0
21	20250226	184700	3314108500	240000	240000	240000	240000	0
22	20250226	184600	3314108500	240000	240000	240000	240000	0
23	20250226	184500	3314108500	240000	240000	240000	240000	0
24	20250226	184400	3314108500	240000	240000	240000	240000	0
25	20250226	184300	3314108500	240000	240000	240000	240000	0
26	20250226	184200	3314108500	240000	240000	240000	240000	0
27	20250226	184100	3314108500	240000	240000	240000	240000	0
28	20250226	184000	3314108500	240000	240000	240000	240000	0
29	20250226	183900	3314108500	240000	240000	240000	240000	0
30	20250226	183800	3314108500	240000	240000	240000	240000	0
31	20250226	183700	3314108500	240000	240000	240000	240000	0
32	20250226	183600	3314108500	240000	240000	240000	240000	43
33	20250226	183500	3314108500	240000	240000	240000	240000	0
34	20250226	183400	3314108500	240000	240000	240000	240000	0
35	20250226	183300	3314108500	240000	240000	240000	240000	0
36	20250226	183200	3314108500	240000	240000	240000	240000	0
37	20250226	183100	3314108500	240000	240000	240000	240000	0
38	20250226	183000	3314108500	240000	240000	240000	240000	0
39	20250226	182900	3314108500	240000	240000	240000	240000	0
40	20250226	182800	3314108500	240000	240000	240000	240000	0
41	20250226	182700	3314108500	240000	240000	240000	240000	0
42	20250226	182600	3314108500	240000	240000	240000	240000	0
43	20250226	182500	3314108500	240000	240000	240000	240000	0
44	20250226	182400	3314108500	240000	240000	240000	240000	0
45	20250226	182300	3314108500	240000	240000	240000	240000	0
46	20250226	182200	3314108500	240000	240000	240000	240000	0
47	20250226	182100	3314108500	240000	240000	240000	240000	0
48	20250226	182000	3314108500	240000	240000	240000	240000	0
49	20250226	181900	3314108500	240000	240000	240000	240000	0
50	20250226	181800	3314108500	240000	240000	240000	240000	0
51	20250226	181700	3314108500	240000	240000	240000	240000	0
52	20250226	181600	3314108500	240000	240000	240000	240000	0
53	20250226	181500	3314108500	240000	240000	240000	240000	0
54	20250226	181400	3314108500	240000	240000	240000	240000	0
55	20250226	181300	3314108500	240000	240000	240000	240000	0
56	20250226	181200	3314108500	240000	240000	240000	240000	0
57	20250226	181100	3314108500	240000	240000	240000	240000	0
58	20250226	181000	3314108500	240000	240000	240000	240000	0
59	20250226	180900	3314108500	240000	240000	240000	240000	0
60	20250226	180800	3314108500	240000	240000	240000	240000	0
61	20250226	180700	3314108500	240000	240000	240000	240000	0
62	20250226	180600	3314108500	240000	240000	240000	240000	43
63	20250226	180500	3314108500	240000	240000	240000	240000	0
64	20250226	180400	3314108500	240000	240000	240000	240000	0
65	20250226	180300	3314108500	240000	240000	240000	240000	0
66	20250226	180200	3314108500	240000	240000	240000	240000	0
67	20250226	180100	3314108500	240000	240000	240000	240000	0
68	20250226	180000	3314108500	240000	240000	240000	240000	0
69	20250226	175900	3314108500	240000	240000	240000	240000	0
70	20250226	175800	3314108500	240000	240000	240000	240000	0
71	20250226	175700	3314108500	240000	240000	240000	240000	0
72	20250226	175600	3314108500	240000	240000	240000	240000	0
73	20250226	175500	3314108500	240000	240000	240000	240000	0
74	20250226	175400	3314108500	240000	240000	240000	240000	0
75	20250226	175300	3314108500	240000	240000	240000	240000	0
76	20250226	175200	3314108500	240000	240000	240000	240000	0
77	20250226	175100	3314108500	240000	240000	240000	240000	0
78	20250226	175000	3314108500	240000	240000	240000	240000	0
79	20250226	174900	3314108500	240000	240000	240000	240000	0
80	20250226	174800	3314108500	240000	240000	240000	240000	0
81	20250226	174700	3314108500	240000	240000	240000	240000	0
82	20250226	174600	3314108500	240000	240000	240000	240000	0
83	20250226	174500	3314108500	240000	240000	240000	240000	0
84	20250226	174400	3314108500	240000	240000	240000	240000	0
85	20250226	174300	3314108500	240000	240000	240000	240000	0
86	20250226	174200	3314108500	240000	240000	240000	240000	0
87	20250226	174100	3314108500	240000	240000	240000	240000	0
88	20250226	174000	3314108500	240000	240000	240000	240000	0
89	20250226	173900	3314108500	240000	240000	240000	240000	0
90	20250226	173800	3314108500	240000	240000	240000	240000	0
91	20250226	173700	3314108500	240000	240000	240000	240000	0
92	20250226	173600	3314108500	240000	240000	240000	240000	43
93	20250226	173500	3314108500	240000	240000	240000	240000	0
94	20250226	173400	3314108500	240000	240000	240000	240000	0
95	20250226	173300	3314108500	240000	240000	240000	240000	0
96	20250226	173200	3314108500	240000	240000	240000	240000	0
97	20250226	173100	3314108500	240000	240000	240000	240000	0
98	20250226	173000	3314108500	240000	240000	240000	240000	0
99	20250226	172900	3314108500	240000	240000	240000	240000	0
100	20250226	172800	3314108500	240000	240000	240000	240000	0
101	20250226	172700	3314108500	240000	240000	240000	240000	0
102	20250226	172600	3314108500	240000	240000	240000	240000	0
103	20250226	172500	3314108500	240000	240000	240000	240000	0
104	20250226	172400	3314108500	240000	240000	240000	240000	0
105	20250226	172300	3314108500	240000	240000	240000	240000	0
106	20250226	172200	3314108500	240000	240000	240000	240000	0
107	20250226	172100	3314108500	240000	240000	240000	240000	0
108	20250226	172000	3314108500	240000	240000	240000	240000	0
109	20250226	171900	3314108500	240000	240000	240000	240000	0
110	20250226	171800	3314108500	240000	240000	240000	240000	0
111	20250226	171700	3314108500	240000	240000	240000	240000	0
112	20250226	171600	3314108500	240000	240000	240000	240000	0
113	20250226	171500	3314108500	240000	240000	240000	240000	0
114	20250226	171400	3314108500	240000	240000	240000	240000	0
115	20250226	171300	3314108500	240000	240000	240000	240000	0
116	20250226	171200	3314108500	240000	240000	240000	240000	0
117	20250226	171100	3314108500	240000	240000	240000	240000	0
118	20250226	171000	3314108500	240000	240000	240000	240000	0
119	20250226	170900	3314108500	240000	240000	240000	240000	0
120	20250226	170800	3314108500	240000	240000	240000	240000	0
121	20250226	170700	3314108500	240000	240000	240000	240000	0
122	20250226	170600	3314108500	240000	240000	240000	240000	43
123	20250226	170500	3314108500	240000	240000	240000	240000	0
124	20250226	170400	3314108500	240000	240000	240000	240000	0
125	20250226	170300	3314108500	240000	240000	240000	240000	0
126	20250226	170200	3314108500	240000	240000	240000	240000	0
127	20250226	170100	3314108500	240000	240000	240000	240000	0
128	20250226	170000	3314108500	240000	240000	240000	240000	0
129	20250226	165900	3314108500	240000	240000	240000	240000	0
130	20250226	165800	3314108500	240000	240000	240000	240000	0
131	20250226	165700	3314108500	240000	240000	240000	240000	0
132	20250226	165600	3314108500	240000	240000	240000	240000	0
133	20250226	165500	3314108500	240000	240000	240000	240000	0
134	20250226	165400	3314108500	240000	240000	240000	240000	0
135	20250226	165300	3314108500	240000	240000	240000	240000	0
136	20250226	165200	3314108500	240000	240000	240000	240000	0
137	20250226	165100	3314108500	240000	240000	240000	240000	0
138	20250226	165000	3314108500	240000	240000	240000	240000	0
139	20250226	164900	3314108500	240000	240000	240000	240000	0
140	20250226	164800	3314108500	240000	240000	240000	240000	0
141	20250226	164700	3314108500	240000	240000	240000	240000	0
142	20250226	164600	3314108500	240000	240000	240000	240000	0
143	20250226	164500	3314108500	240000	240000	240000	240000	0
144	20250226	164400	3314108500	240000	240000	240000	240000	0
145	20250226	164300	3314108500	240000	240000	240000	240000	0
146	20250226	164200	3314108500	240000	240000	240000	240000	0
147	20250226	164100	3314108500	240000	240000	240000	240000	0
148	20250226	164000	3314108500	240000	240000	240000	240000	0
149	20250226	163900	3314108500	240000	240000	240000	240000	0
150	20250226	163800	3314108500	240000	240000	240000	240000	0
151	20250226	163700	3314108500	240000	240000	240000	240000	0
152	20250226	163600	3314108500	240000	240000	240000	240000	43
153	20250226	163500	3314108500	240000	240000	240000	240000	0
154	20250226	163400	3314108500	240000	240000	240000	240000	0
155	20250226	163300	3314108500	240000	240000	240000	240000	0
156	20250226	163200	3314108500	240000	240000	240000	240000	0
157	20250226	163100	3314108500	240000	240000	240000	240000	0
158	20250226	163000	3314108500	240000	240000	240000	240000	0
159	20250226	162900	3314108500	240000	240000	240000	240000	0
160	20250226	162800	3314108500	240000	240000	240000	240000	0
161	20250226	162700	3314108500	240000	240000	240000	240000	0
162	20250226	162600	3314108500	240000	240000	240000	240000	0
163	20250226	162500	3314108500	240000	240000	240000	240000	0
164	20250226	162400	3314108500	240000	240000	240000	240000	0
165	20250226	162300	3314108500	240000	240000	240000	240000	0
166	20250226	162200	3314108500	240000	240000	240000	240000	0
167	20250226	162100	3314108500	240000	240000	240000	240000	0
168	20250226	162000	3314108500	240000	240000	240000	240000	0
169	20250226	161900	3314108500	240000	240000	240000	240000	0
170	20250226	161800	3314108500	240000	240000	240000	240000	0
171	20250226	161700	3314108500	240000	240000	240000	240000	0
172	20250226	161600	3314108500	240000	240000	240000	240000	0
173	20250226	161500	3314108500	240000	240000	240000	240000	0
174	20250226	161400	3314108500	240000	240000	240000	240000	0
175	20250226	161300	3314108500	240000	240000	240000	240000	0
176	20250226	161200	3314108500	240000	240000	240000	240000	0
177	20250226	161100	3314108500	240000	240000	240000	240000	0
178	20250226	161000	3314108500	240000	240000	240000	240000	0
179	20250226	160900	3314108500	240000	240000	240000	240000	0
180	20250226	160800	3314108500	240000	240000	240000	240000	0
181	20250226	160700	3314108500	240000	240000	240000	240000	0
182	20250226	160600	3314108500	240000	240000	240000	240000	43
183	20250226	160500	3314108500	240000	240000	240000	240000	0
184	20250226	160400	3314108500	240000	240000	240000	240000	0
185	20250226	160300	3314108500	240000	240000	240000	240000	0
186	20250226	160200	3314108500	240000	240000	240000	240000	0
187	20250226	160100	3314108500	240000	240000	240000	240000	0
188	20250226	160000	3314108500	240000	240000	240000	240000	0
189	20250226	155900	3314108500	240000	240000	240000	240000	0
190	20250226	155800	3314108500	240000	240000	240000	240000	0
191	20250226	155700	3314108500	240000	240000	240000	240000	0
192	20250226	155600	3314108500	240000	240000	240000	240000	0
193	20250226	155500	3314108500	240000	240000	240000	240000	0
194	20250226	155400	3314108500	240000	240000	240000	240000	0
195	20250226	155300	3314108500	240000	240000	240000	240000	0
196	20250226	155200	3314108500	240000	240000	240000	240000	0
197	20250226	155100	3314108500	240000	240000	240000	240000	0
198	20250226	155000	3314108500	240000	240000	240000	240000	0
199	20250226	154900	3314108500	240000	240000	240000	240000	0
200	20250226	154800	3314108500	240000	240000	240000	240000	0
201	20250226	154700	3314108500	240000	240000	240000	240000	0
202	20250226	154600	3314108500	240000	240000	240000	240000	0
203	20250226	154500	3314108500	240000	240000	240000	240000	0
204	20250226	154400	3314108500	240000	240000	240000	240000	0
205	20250226	154300	3314108500	240000	240000	240000	240000	0
206	20250226	154200	3314108500	240000	240000	240000	240000	0
207	20250226	154100	3314108500	240000	240000	240000	240000	0
208	20250226	154000	3314108500	240000	240000	240000	240000	0
209	20250226	153900	3314108500	240000	240000	240000	240000	0
210	20250226	153800	3314108500	240000	240000	240000	240000	0
211	20250226	153700	3314108500	240000	240000	240000	240000	0
212	20250226	153600	3314108500	240000	240000	240000	240000	43
213	20250226	153500	3314108500	240000	240000	240000	240000	0
214	20250226	153400	3314108500	240000	240000	240000	240000	0
215	20250226	153300	3314108500	240000	240000	240000	240000	0
216	20250226	153200	3314108500	240000	240000	240000	240000	0
217	20250226	153100	3314108500	240000	240000	240000	240000	0
218	20250226	153000	3314108500	240000	240000	240000	240000	43
219	20250226	152900	3303788500	241000	241000	241000	241000	0
220	20250226	152800	3303788500	241000	241000	241000	241000	0
221	20250226	152700	3303788500	241000	241000	241000	241000	0
222	20250226	152600	3303788500	241000	241000	241000	241000	0
223	20250226	152500	3303788500	241000	241000	241000	241000	0
224	20250226	152400	3303788500	241000	241000	241000	241000	0
225	20250226	152300	3303788500	241000	241000	241000	241000	0
226	20250226	152200	3303788500	241000	241000	241000	241000	0
227	20250226	152100	3303788500	241000	241000	241000	241000	0
228	20250226	152000	3303788500	241000	241000	241000	241000	0
229	20250226	151900	3303788500	241000	240500	241000	240500	6
230	20250226	151800	3302344500	241500	240000	241500	240000	43
231	20250226	151700	3291989500	240000	241000	241000	240000	23
232	20250226	151600	3286454500	240500	241000	241000	240000	17
233	20250226	151500	3282369000	240000	241000	241000	240000	39
234	20250226	151400	3272979500	240500	240000	241000	240000	25
235	20250226	151300	3266971000	240500	240500	240500	240000	43
236	20250226	151200	3256638000	240000	240500	240500	240000	20
237	20250226	151100	3251835000	240500	240500	241000	240000	27
238	20250226	151000	3245336500	240500	240000	241000	240000	24
239	20250226	150900	3239567000	240000	240500	240500	240000	21
240	20250226	150800	3234520500	241500	240500	241500	240000	28
241	20250226	150700	3227779500	240500	240500	241000	240000	51
242	20250226	150600	3215513500	240500	241000	241000	240500	51
243	20250226	150500	3203234000	241000	241000	241500	240500	20
244	20250226	150400	3198414500	241500	241500	241500	240500	54
245	20250226	150300	3185403500	241500	241000	241500	241000	33
246	20250226	150200	3177443500	241500	241000	241500	241000	23
247	20250226	150100	3171894500	241000	241500	241500	240500	16
248	20250226	150000	3168037500	241500	241000	241500	240500	33
249	20250226	145900	3160079500	241500	241500	241500	240500	35
250	20250226	145800	3151650500	241000	241000	241500	241000	16
251	20250226	145700	3147789000	241000	241000	241500	241000	26
252	20250226	145600	3141515000	241000	240500	241000	240500	24
253	20250226	145500	3135737500	240500	241000	241000	240500	40
254	20250226	145400	3126109500	241000	240500	241000	240500	21
255	20250226	145300	3121055000	240500	240500	240500	240000	18
256	20250226	145200	3116730500	240500	240500	240500	240000	76
257	20250226	145100	3098478000	240500	240500	240500	240000	27
258	20250226	145000	3091988500	240500	240500	240500	240000	22
259	20250226	144900	3086698500	240000	240000	240500	240000	20
260	20250226	144800	3081895000	240500	240000	240500	240000	70
261	20250226	144700	3065081500	240000	240500	240500	240000	14
262	20250226	144600	3061716500	240000	240500	240500	240000	68
263	20250226	144500	3045388500	240000	240500	240500	240000	33
264	20250226	144400	3037463000	240500	240500	241000	240000	26
265	20250226	144300	3031211500	240000	240500	241000	240000	23
266	20250226	144200	3025681000	240000	240000	240500	240000	17
267	20250226	144100	3021597000	240000	240500	240500	240000	40
268	20250226	144000	3011986000	240000	240500	240500	240000	30
269	20250226	143900	3004779000	240500	240500	240500	240000	11
270	20250226	143800	3002134500	240500	240500	240500	240000	55
271	20250226	143700	2988924500	240500	241000	241000	240000	55
272	20250226	143600	2975716000	240500	241000	241000	240500	32
273	20250226	143500	2968014500	240500	240500	241000	240000	12
274	20250226	143400	2965131000	240500	241000	241000	240500	33
275	20250226	143300	2957187000	241000	241000	241500	240500	22
276	20250226	143200	2951891000	241000	240500	241000	240500	23
277	20250226	143100	2946357000	240500	241000	241000	240000	14
278	20250226	143000	2942987000	241000	241000	241000	240500	9
279	20250226	142900	2940821000	241000	241000	241000	240500	43
280	20250226	142800	2930469000	240500	241000	241000	240500	16
281	20250226	142700	2926618500	241500	241000	241500	241000	23
282	20250226	142600	2921066000	241000	241500	241500	241000	23
283	20250226	142500	2915520000	241500	240500	241500	240500	32
284	20250226	142400	2907801500	241000	241000	241000	241000	16
285	20250226	142300	2903945500	241500	241000	241500	241000	15
286	20250226	142200	2900325000	241000	241500	241500	240000	29
287	20250226	142100	2893347000	241500	241000	241500	240500	44
288	20250226	142000	2882745500	240500	240500	241000	240500	11
289	20250226	141900	2880098500	241000	241000	241000	240500	19
290	20250226	141800	2875522000	241000	241000	241000	240500	31
291	20250226	141700	2868060500	240500	241000	241500	240500	14
292	20250226	141600	2864687500	241500	241000	241500	240500	16
293	20250226	141500	2860831000	241000	240500	241000	240500	18
294	20250226	141400	2856499500	240500	240000	240500	240000	84
295	20250226	141300	2836331500	240000	240500	241000	240000	21
296	20250226	141200	2831276500	241000	241000	241000	240500	17
297	20250226	141100	2827183500	240500	241000	241000	240500	32
298	20250226	141000	2819483500	241000	241500	241500	240500	15
299	20250226	140900	2815873500	240500	241500	241500	240500	34
300	20250226	140800	2807674500	241500	241000	241500	240500	14
301	20250226	140700	2804300500	241000	241500	241500	240500	26
302	20250226	140600	2798040500	241500	241500	241500	240500	19
303	20250226	140500	2793460000	241500	241500	241500	241000	17
304	20250226	140400	2789358500	241500	241000	241500	240500	20
305	20250226	140300	2784533500	241000	241000	241000	240500	113
306	20250226	140200	2757307500	241000	241000	241500	241000	27
307	20250226	140100	2750796000	241000	240500	241000	240000	17
308	20250226	140000	2746705000	240500	240500	240500	240000	19
309	20250226	135900	2742136500	241000	240500	241000	240000	31
310	20250226	135800	2734677000	240500	241000	241000	240500	35
311	20250226	135700	2726248500	241000	240500	241000	240000	30
312	20250226	135600	2719030000	240500	241000	241000	240000	20
313	20250226	135500	2714225000	240000	240500	241000	240000	29
314	20250226	135400	2707253500	240500	240500	241000	240500	12
315	20250226	135300	2704365500	240500	240500	241000	240000	28
316	20250226	135200	2697634500	240500	240000	241000	240000	82
317	20250226	135100	2677914500	240500	240000	240500	240000	100
318	20250226	135000	2653906500	240500	240500	240500	240000	26
319	20250226	134900	2647656500	240500	240500	241000	240000	25
320	20250226	134800	2641648500	240500	240500	241000	240000	27
321	20250226	134700	2635153500	240500	240500	240500	240000	24
322	20250226	134600	2629387500	241000	241000	241000	240500	16
323	20250226	134500	2625537500	241000	241000	241000	240000	30
324	20250226	134400	2618315500	241000	241000	241500	240500	12
325	20250226	134300	2615423000	241000	240500	241000	240000	33
326	20250226	134200	2607480500	240500	241000	241500	240500	47
327	20250226	134100	2596160500	241000	239000	241000	239000	483
328	20250226	134000	2480252500	238500	239000	239000	238500	16
329	20250226	133900	2476435000	239000	238500	239000	238500	113
330	20250226	133800	2449483000	238500	238500	238500	238000	15
331	20250226	133700	2445908500	238500	238500	239500	238500	114
332	20250226	133600	2418710000	238500	239500	239500	238500	8
333	20250226	133500	2416799500	239500	238500	239500	238000	104
334	20250226	133400	2391974000	238500	238000	238500	238000	23
335	20250226	133300	2386496000	238500	239000	239000	238500	28
336	20250226	133200	2379815500	239000	238000	239000	237500	98
337	20250226	133100	2356462000	237500	237000	238000	237000	151
338	20250226	133000	2320599500	237000	237000	237000	236500	36
339	20250226	132900	2312074000	237000	236500	237000	236000	45
340	20250226	132800	2301437500	236500	236500	236500	236000	18
341	20250226	132700	2297182500	236500	236500	236500	236500	18
342	20250226	132600	2292925500	236500	237000	237000	236000	18
343	20250226	132500	2288670500	236500	237000	237000	236500	24
344	20250226	132400	2282986500	236500	237000	237000	236500	26
345	20250226	132300	2276833500	237000	236000	237000	236000	28
346	20250226	132200	2270206500	237000	237000	237000	236000	26
347	20250226	132100	2264059000	237000	237000	237000	237000	16
348	20250226	132000	2260267000	236500	236000	236500	236000	36
349	20250226	131900	2251756000	236000	236500	236500	235500	32
350	20250226	131800	2244199000	236500	236000	236500	236000	20
351	20250226	131700	2239474500	235500	236000	236000	235500	10
352	20250226	131600	2237117000	236000	236000	236000	235500	39
353	20250226	131500	2227921000	236000	235500	236000	235000	29
354	20250226	131400	2221100000	236000	235500	236000	235500	16
355	20250226	131300	2217327500	235500	235500	236000	235000	17
356	20250226	131200	2213327000	235500	235500	236000	235500	19
357	20250226	131100	2208849500	235000	235500	235500	235000	36
358	20250226	131000	2200387000	236000	236000	236000	236000	12
359	20250226	130900	2197555000	236000	235000	236000	235000	19
360	20250226	130800	2193084000	235000	236000	236000	235000	33
361	20250226	130700	2185321000	236000	236000	236000	235500	19
362	20250226	130600	2180839500	235500	235500	235500	235000	19
363	20250226	130500	2176370500	235500	235500	236000	235000	18
364	20250226	130400	2172131000	235500	236500	236500	235500	25
365	20250226	130300	2166239500	236000	236500	236500	236000	7
366	20250226	130200	2164586000	236000	236000	236500	235500	32
367	20250226	130100	2157040500	236000	235500	236000	235000	34
368	20250226	130000	2149038500	235500	235500	236000	235500	17
369	20250226	125900	2145034500	235500	236500	236500	235500	15
370	20250226	125800	2141493500	236000	235500	236000	235500	21
371	20250226	125700	2136540000	235500	236000	236000	235000	30
372	20250226	125600	2129483500	236000	236000	236500	236000	9
373	20250226	125500	2127356000	236500	235500	236500	235000	32
374	20250226	125400	2119815000	236000	236000	236500	236000	6
375	20250226	125300	2118398500	236000	236000	236000	235000	43
376	20250226	125200	2108269000	236000	236000	236000	235500	15
377	20250226	125100	2104730500	236000	235500	236000	235500	12
378	20250226	125000	2101904000	235000	236000	236000	235000	39
379	20250226	124900	2092727500	236000	235500	236000	234500	32
380	20250226	124800	2085197500	235000	235500	236000	235000	14
381	20250226	124700	2081903000	235500	236000	236000	235500	12
382	20250226	124600	2079075000	235500	235500	236000	235500	23
383	20250226	124500	2073658000	235000	236000	236000	235000	18
384	20250226	124400	2069422500	236000	235500	236500	235000	26
385	20250226	124300	2063293500	235000	235500	235500	235000	13
386	20250226	124200	2060235500	235000	235500	236000	235000	24
387	20250226	124100	2054578000	235000	235500	235500	235000	20
388	20250226	124000	2049876000	235500	236000	236000	235000	24
389	20250226	123900	2044220500	235500	235500	235500	235000	23
390	20250226	123800	2038806000	235500	236000	236000	235000	11
391	20250226	123700	2036215500	236000	235500	236000	235500	21
392	20250226	123600	2031268500	235500	236000	236500	235500	13
393	20250226	123500	2028202500	236000	235500	236000	235500	22
394	20250226	123400	2023012000	235000	235500	236000	235000	24
395	20250226	123300	2017366500	236000	235000	236000	235000	21
396	20250226	123200	2012417000	235000	235500	236000	235000	16
397	20250226	123100	2008650000	235500	235500	235500	235500	16
398	20250226	123000	2004882000	235500	236000	236000	235000	29
399	20250226	122900	1998058000	236000	236000	236000	235500	9
400	20250226	122800	1995934500	236000	235500	236000	235000	27
401	20250226	122700	1989577500	235500	235500	235500	234500	13
402	20250226	122600	1986525000	235500	235500	235500	235000	44
403	20250226	122500	1976181000	235500	235500	235500	235500	6
404	20250226	122400	1974768000	234500	235500	236500	234500	69
405	20250226	122300	1958554000	235500	235500	235500	235000	24
406	20250226	122200	1952910000	235500	235500	236000	235500	27
407	20250226	122100	1946545500	235500	236000	236000	235500	8
408	20250226	122000	1944660000	236000	235500	236000	235500	12
409	20250226	121900	1941831000	235000	235500	235500	235000	39
410	20250226	121800	1932656500	235500	236000	236000	235500	8
411	20250226	121700	1930770000	236000	236000	236000	235500	31
412	20250226	121600	1923457500	236000	235500	236000	234500	32
413	20250226	121500	1915937500	235000	235000	235500	235000	86
414	20250226	121400	1895725000	234500	236000	236000	233500	360
415	20250226	121300	1811481500	236000	235500	236000	235500	7
416	20250226	121200	1809830000	235500	236500	236500	235000	34
417	20250226	121100	1801811000	236000	236500	236500	235500	17
418	20250226	121000	1797803000	236000	235500	236000	235500	20
419	20250226	120900	1793086500	235500	235000	235500	235000	21
420	20250226	120800	1788147000	235000	235500	235500	235000	20
421	20250226	120700	1783444000	235500	235500	235500	235000	29
422	20250226	120600	1776621500	235500	235000	235500	235000	5
423	20250226	120500	1775446000	235000	234000	235000	234000	101
424	20250226	120400	1751755500	234500	234500	234500	234500	4
425	20250226	120300	1750817500	234500	234500	234500	234000	22
426	20250226	120200	1745667500	234000	234000	234000	234000	10
427	20250226	120100	1743327500	234000	234000	234500	233500	29
428	20250226	120000	1736545500	234000	233500	234000	233500	18
429	20250226	115900	1732336000	233500	234000	234000	233500	40
430	20250226	115800	1722985500	234000	234500	234500	234000	22
431	20250226	115700	1717834500	234500	234500	234500	233500	25
432	20250226	115600	1711986000	234000	234500	234500	234000	15
433	20250226	115500	1708475000	234500	234500	234500	234000	32
434	20250226	115400	1700985000	234500	234000	234500	234000	36
435	20250226	115300	1692552000	234500	234000	234500	234000	17
436	20250226	115200	1688570500	234000	234500	234500	234000	15
437	20250226	115100	1685058000	234000	234000	234000	234000	22
438	20250226	115000	1679910000	234000	234500	234500	234000	52
439	20250226	114900	1667731500	234500	234000	234500	234000	10
440	20250226	114800	1665390500	234000	234000	234500	233500	45
441	20250226	114700	1654856500	234000	234000	234000	233500	20
442	20250226	114600	1650180500	234000	234000	234500	234000	55
443	20250226	114500	1637309000	234000	233500	234000	233500	17
444	20250226	114400	1633336000	233500	233500	234000	233500	34
445	20250226	114300	1625393500	234000	233500	234000	233500	18
446	20250226	114200	1621187500	233500	233500	234000	233500	42
447	20250226	114100	1611372000	233500	234500	234500	233500	31
448	20250226	114000	1604126000	234000	233500	234500	233500	29
449	20250226	113900	1597345000	233500	234000	234000	233500	19
450	20250226	113800	1592906500	233500	234000	234000	233500	69
451	20250226	113700	1576761000	233500	234000	234000	233500	25
452	20250226	113600	1570918000	234000	234000	234000	233500	61
453	20250226	113500	1556661500	234000	234000	234000	233500	26
454	20250226	113400	1550582000	234000	234500	234500	233500	30
455	20250226	113300	1543571500	234500	234000	234500	234000	18
456	20250226	113200	1539358500	233500	233500	234000	233500	33
457	20250226	113100	1531651000	234000	233500	234500	233500	28
458	20250226	113000	1525107000	233500	234000	234000	233500	16
459	20250226	112900	1521364000	234000	234000	234500	234000	18
460	20250226	112800	1517150000	234500	233500	234500	233500	36
461	20250226	112700	1508733000	234000	234500	234500	233500	22
462	20250226	112600	1503586000	234000	233500	234000	233500	14
463	20250226	112500	1500312500	234000	234500	234500	233500	24
464	20250226	112400	1494694500	234000	234500	234500	234000	34
465	20250226	112300	1486737500	234500	234000	234500	234000	36
466	20250226	112200	1478302500	234000	234000	234000	234000	5
467	20250226	112100	1477132500	234000	234000	234500	234000	21
468	20250226	112000	1472218000	234000	234000	234500	234000	35
469	20250226	111900	1464024000	234000	233500	234500	233500	21
470	20250226	111800	1459110500	233500	234000	234000	233500	14
471	20250226	111700	1455839500	234000	234000	234000	233500	22
472	20250226	111600	1450695500	233500	234500	234500	233500	27
473	20250226	111500	1444380000	234000	234500	234500	234000	14
474	20250226	111400	1441101500	234500	234000	234500	234000	221
475	20250226	111300	1389384500	234500	234500	234500	234000	44
476	20250226	111200	1379079000	234500	234500	234500	234000	82
477	20250226	111100	1359865000	234000	234000	234500	234000	12
478	20250226	111000	1357056500	234000	234500	234500	234000	49
479	20250226	110900	1345573500	234500	234500	234500	234000	38
480	20250226	110800	1336677500	235000	234500	235000	234500	10
481	20250226	110700	1334331500	234500	234000	234500	234000	20
482	20250226	110600	1329650500	233500	235000	235500	233000	570
483	20250226	110500	1196228000	235000	235000	235500	235000	43
484	20250226	110400	1186122500	235500	235500	235500	235500	8
485	20250226	110300	1184238500	235500	235000	235500	235000	42
486	20250226	110200	1174361000	235500	235500	236000	235500	72
487	20250226	110100	1157404500	235500	235500	236500	235500	15
488	20250226	110000	1153866000	236000	235500	236000	235500	89
489	20250226	105900	1132868500	235500	235000	236000	235000	23
490	20250226	105800	1127450500	236000	235500	236000	235000	33
491	20250226	105700	1119677000	236000	235000	236000	235000	74
492	20250226	105600	1102238000	235000	235000	235500	235000	44
493	20250226	105500	1091892500	235000	234500	235000	234500	12
494	20250226	105400	1089073000	235000	235000	235000	234500	76
495	20250226	105300	1071221500	235000	235000	235500	235000	18
496	20250226	105200	1066991000	235000	235500	236000	235000	20
497	20250226	105100	1062287500	235500	235500	235500	235500	11
498	20250226	105000	1059697000	235500	235000	235500	235000	35
499	20250226	104900	1051468500	235000	235000	235500	235000	52
500	20250226	104800	1039246000	235500	235500	235500	235000	11
501	20250226	104700	1036658500	235500	235500	235500	235000	32
502	20250226	104600	1029133500	235500	235500	235500	235000	19
503	20250226	104500	1024664000	235500	235000	235500	235000	20
504	20250226	104400	1019957500	235000	235500	236000	235000	25
505	20250226	104300	1014072000	235500	236000	236000	235500	14
506	20250226	104200	1010774500	235500	235500	235500	235500	35
507	20250226	104100	1002532000	235500	236000	236500	235500	39
508	20250226	104000	993337500	236000	235500	236000	235500	26
509	20250226	103900	987206500	235500	236000	236500	235500	30
510	20250226	103800	980128000	235500	235500	236000	235500	67
511	20250226	103700	964331500	235500	236500	236500	235500	13
512	20250226	103600	961265500	236000	235500	236000	235500	28
513	20250226	103500	954669500	235500	236500	236500	235500	26
514	20250226	103400	948535500	236500	236500	236500	236000	51
515	20250226	103300	936497500	236000	236500	236500	236000	26
516	20250226	103200	930355000	236000	236500	237000	236000	22
517	20250226	103100	925153500	236500	235500	236500	235000	88
518	20250226	103000	904396000	235500	235500	235500	235000	27
519	20250226	102900	898039000	235500	235500	235500	234500	21
520	20250226	102800	893104000	235000	236000	236000	235000	48
521	20250226	102700	881814500	235500	235500	235500	235500	23
522	20250226	102600	876398000	235500	236000	236000	235500	20
523	20250226	102500	871687500	236000	235500	236000	235000	25
524	20250226	102400	865801500	235500	236000	236000	235500	8
525	20250226	102300	863915500	235500	236000	236000	235500	24
526	20250226	102200	858263000	236000	235000	236000	234500	35
527	20250226	102100	850030000	234500	235000	235000	234500	30
528	20250226	102000	842984500	235500	235000	235500	235000	16
529	20250226	101900	839221500	235000	235000	235000	235000	24
530	20250226	101800	833581500	235500	235500	235500	235000	36
531	20250226	101700	825115500	235000	235000	235500	235000	39
532	20250226	101600	815938500	235000	234500	235000	234500	18
533	20250226	101500	811712500	235000	235000	235000	234500	29
534	20250226	101400	804905000	235000	234500	235000	234500	38
535	20250226	101300	795983500	234500	235000	235000	234500	48
536	20250226	101200	784707500	235000	235000	236000	235000	6
537	20250226	101100	783295500	235500	235000	235500	235000	68
538	20250226	101000	767309000	235500	235000	235500	235000	38
539	20250226	100900	758370500	235000	235500	235500	235000	12
540	20250226	100800	755550000	235000	235000	235500	235000	24
541	20250226	100700	749907500	235000	235500	235500	235000	27
542	20250226	100600	743556500	235500	235500	235500	235000	24
543	20250226	100500	737914000	235500	235000	235500	235000	90
544	20250226	100400	716753500	235500	235500	235500	235000	184
545	20250226	100300	673490500	235500	236500	236500	235500	37
546	20250226	100200	664757000	236000	236500	236500	236000	13
547	20250226	100100	661688000	236500	236500	237000	236000	29
548	20250226	100000	654831500	236000	236500	236500	236000	33
549	20250226	095900	647035000	236500	236000	237000	236000	50
550	20250226	095800	635209000	237000	236000	237000	236000	23
551	20250226	095700	629774500	236000	236500	236500	236000	16
552	20250226	095600	625991000	236500	236000	236500	236000	19
553	20250226	095500	621506500	236500	236500	236500	236000	26
554	20250226	095400	615365000	236000	236000	236000	236000	11
555	20250226	095300	612769000	236000	235500	236500	235500	25
556	20250226	095200	606874000	236000	236500	237000	235500	170
557	20250226	095100	566800500	236500	236500	236500	236000	14
558	20250226	095000	563493500	236000	236500	236500	236000	32
559	20250226	094900	555932000	236500	236000	236500	236000	32
560	20250226	094800	548378500	236500	236500	236500	236500	24
561	20250226	094700	542702500	236500	236000	236500	236000	40
562	20250226	094600	533258000	236000	236000	236500	236000	19
563	20250226	094500	528773000	237000	236500	237000	236500	24
564	20250226	094400	523095500	236500	236000	236500	236000	42
565	20250226	094300	513179500	236500	236500	236500	236000	50
566	20250226	094200	501363000	236500	236500	236500	236000	12
567	20250226	094100	498526000	236500	236500	237000	236500	45
568	20250226	094000	487879500	236500	236000	236500	236000	25
569	20250226	093900	481973000	236000	236500	237000	236000	39
570	20250226	093800	472762000	236500	238000	238000	236500	159
571	20250226	093700	435106500	237500	238000	238000	237500	17
572	20250226	093600	431066000	238000	239500	239500	238000	58
573	20250226	093500	417235500	239500	240000	240000	239500	35
574	20250226	093400	408843500	240000	240500	240500	240000	12
575	20250226	093300	405963000	240500	240500	240500	240500	25
576	20250226	093200	399950500	240500	240000	241000	240000	40
577	20250226	093100	390329000	240000	240000	240000	240000	28
578	20250226	093000	383609000	239500	238500	239500	238500	37
579	20250226	092900	374749500	238500	239000	239000	238500	18
580	20250226	092800	370451500	239500	239000	239500	239000	5
581	20250226	092700	369256000	239000	238500	239000	238000	41
582	20250226	092600	359475500	238500	238500	238500	238500	9
583	20250226	092500	357329000	238000	238000	238000	238000	13
584	20250226	092400	354235000	238000	239000	239000	238000	27
585	20250226	092300	347795000	238500	239000	239000	238500	11
586	20250226	092200	345169000	239000	239000	239000	239000	31
587	20250226	092100	337760000	239000	238500	239000	238500	51
588	20250226	092000	325573000	239000	238500	239000	238500	53
589	20250226	091900	312907500	239000	238000	239000	238000	47
590	20250226	091800	301699000	237500	237000	237500	236500	65
591	20250226	091700	286274000	237000	237000	237000	237000	0
592	20250226	091600	286274000	237000	237000	237000	237000	4
593	20250226	091500	285326000	237500	237500	237500	237500	6
594	20250226	091400	283901000	237500	237500	238000	237000	31
595	20250226	091300	276538500	237500	237000	238000	237000	28
596	20250226	091200	269892500	236500	236500	236500	236500	79
597	20250226	091100	251209000	236500	237000	237000	236500	108
598	20250226	091000	225639000	237000	237000	237000	236500	99
599	20250226	090900	202180000	237000	237500	237500	237000	38
600	20250226	090800	193165500	237500	237500	237500	237500	2
601	20250226	090700	192690500	237500	237000	237500	237000	234
602	20250226	090600	137192500	237000	236500	237000	236000	116
603	20250226	090500	109732500	236000	236500	237000	236000	205
604	20250226	090400	61290000	237000	236500	237000	236000	22
605	20250226	090300	56089500	236000	238000	238000	236000	145
606	20250226	090200	21723000	238000	238500	238500	238000	29
607	20250226	090100	14819000	238500	239500	239500	237500	31
608	20250226	090000	7424000	239000	239500	239500	239000	31