KissMeData/052400/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193600	3795568400	27100	27100	27100	27100	5526
3	20250228	193500	3795568400	27100	27100	27100	27100	0
4	20250228	193400	3795568400	27100	27100	27100	27100	0
5	20250228	193300	3795568400	27100	27100	27100	27100	0
6	20250228	193200	3795568400	27100	27100	27100	27100	0
7	20250228	193100	3795568400	27100	27100	27100	27100	0
8	20250228	193000	3795568400	27100	27100	27100	27100	0
9	20250228	192900	3795568400	27100	27100	27100	27100	0
10	20250228	192800	3795568400	27100	27100	27100	27100	0
11	20250228	192700	3795568400	27100	27100	27100	27100	0
12	20250228	192600	3795568400	27100	27100	27100	27100	0
13	20250228	192500	3795568400	27100	27100	27100	27100	0
14	20250228	192400	3795568400	27100	27100	27100	27100	0
15	20250228	192300	3795568400	27100	27100	27100	27100	0
16	20250228	192200	3795568400	27100	27100	27100	27100	0
17	20250228	192100	3795568400	27100	27100	27100	27100	0
18	20250228	192000	3795568400	27100	27100	27100	27100	0
19	20250228	191900	3795568400	27100	27100	27100	27100	0
20	20250228	191800	3795568400	27100	27100	27100	27100	0
21	20250228	191700	3795568400	27100	27100	27100	27100	0
22	20250228	191600	3795568400	27100	27100	27100	27100	0
23	20250228	191500	3795568400	27100	27100	27100	27100	0
24	20250228	191400	3795568400	27100	27100	27100	27100	0
25	20250228	191300	3795568400	27100	27100	27100	27100	0
26	20250228	191200	3795568400	27100	27100	27100	27100	0
27	20250228	191100	3795568400	27100	27100	27100	27100	0
28	20250228	191000	3795568400	27100	27100	27100	27100	0
29	20250228	190900	3795568400	27100	27100	27100	27100	0
30	20250228	190800	3795568400	27100	27100	27100	27100	0
31	20250228	190700	3795568400	27100	27100	27100	27100	0
32	20250228	190600	3795568400	27100	27100	27100	27100	5526
33	20250228	190500	3795568400	27100	27100	27100	27100	0
34	20250228	190400	3795568400	27100	27100	27100	27100	0
35	20250228	190300	3795568400	27100	27100	27100	27100	0
36	20250228	190200	3795568400	27100	27100	27100	27100	0
37	20250228	190100	3795568400	27100	27100	27100	27100	0
38	20250228	190000	3795568400	27100	27100	27100	27100	0
39	20250228	185900	3795568400	27100	27100	27100	27100	0
40	20250228	185800	3795568400	27100	27100	27100	27100	0
41	20250228	185700	3795568400	27100	27100	27100	27100	0
42	20250228	185600	3795568400	27100	27100	27100	27100	0
43	20250228	185500	3795568400	27100	27100	27100	27100	0
44	20250228	185400	3795568400	27100	27100	27100	27100	0
45	20250228	185300	3795568400	27100	27100	27100	27100	0
46	20250228	185200	3795568400	27100	27100	27100	27100	0
47	20250228	185100	3795568400	27100	27100	27100	27100	0
48	20250228	185000	3795568400	27100	27100	27100	27100	0
49	20250228	184900	3795568400	27100	27100	27100	27100	0
50	20250228	184800	3795568400	27100	27100	27100	27100	0
51	20250228	184700	3795568400	27100	27100	27100	27100	0
52	20250228	184600	3795568400	27100	27100	27100	27100	0
53	20250228	184500	3795568400	27100	27100	27100	27100	0
54	20250228	184400	3795568400	27100	27100	27100	27100	0
55	20250228	184300	3795568400	27100	27100	27100	27100	0
56	20250228	184200	3795568400	27100	27100	27100	27100	0
57	20250228	184100	3795568400	27100	27100	27100	27100	0
58	20250228	184000	3795568400	27100	27100	27100	27100	0
59	20250228	183900	3795568400	27100	27100	27100	27100	0
60	20250228	183800	3795568400	27100	27100	27100	27100	0
61	20250228	183700	3795568400	27100	27100	27100	27100	0
62	20250228	183600	3795568400	27100	27100	27100	27100	5526
63	20250228	183500	3795568400	27100	27100	27100	27100	0
64	20250228	183400	3795568400	27100	27100	27100	27100	0
65	20250228	183300	3795568400	27100	27100	27100	27100	0
66	20250228	183200	3795568400	27100	27100	27100	27100	0
67	20250228	183100	3795568400	27100	27100	27100	27100	0
68	20250228	183000	3795568400	27100	27100	27100	27100	0
69	20250228	182900	3795568400	27100	27100	27100	27100	0
70	20250228	182800	3795568400	27100	27100	27100	27100	0
71	20250228	182700	3795568400	27100	27100	27100	27100	0
72	20250228	182600	3795568400	27100	27100	27100	27100	0
73	20250228	182500	3795568400	27100	27100	27100	27100	0
74	20250228	182400	3795568400	27100	27100	27100	27100	0
75	20250228	182300	3795568400	27100	27100	27100	27100	0
76	20250228	182200	3795568400	27100	27100	27100	27100	0
77	20250228	182100	3795568400	27100	27100	27100	27100	0
78	20250228	182000	3795568400	27100	27100	27100	27100	0
79	20250228	181900	3795568400	27100	27100	27100	27100	0
80	20250228	181800	3795568400	27100	27100	27100	27100	0
81	20250228	181700	3795568400	27100	27100	27100	27100	0
82	20250228	181600	3795568400	27100	27100	27100	27100	0
83	20250228	181500	3795568400	27100	27100	27100	27100	0
84	20250228	181400	3795568400	27100	27100	27100	27100	0
85	20250228	181300	3795568400	27100	27100	27100	27100	0
86	20250228	181200	3795568400	27100	27100	27100	27100	0
87	20250228	181100	3795568400	27100	27100	27100	27100	0
88	20250228	181000	3795568400	27100	27100	27100	27100	0
89	20250228	180900	3795568400	27100	27100	27100	27100	0
90	20250228	180800	3795568400	27100	27100	27100	27100	0
91	20250228	180700	3795568400	27100	27100	27100	27100	0
92	20250228	180600	3795568400	27100	27100	27100	27100	5526
93	20250228	180500	3795568400	27100	27100	27100	27100	0
94	20250228	180400	3795568400	27100	27100	27100	27100	0
95	20250228	180300	3795568400	27100	27100	27100	27100	0
96	20250228	180200	3795568400	27100	27100	27100	27100	0
97	20250228	180100	3795568400	27100	27100	27100	27100	0
98	20250228	180000	3795568400	27100	27100	27100	27100	0
99	20250228	175900	3795568400	27100	27100	27100	27100	0
100	20250228	175800	3795568400	27100	27100	27100	27100	0
101	20250228	175700	3795568400	27100	27100	27100	27100	0
102	20250228	175600	3795568400	27100	27100	27100	27100	0
103	20250228	175500	3795568400	27100	27100	27100	27100	0
104	20250228	175400	3795568400	27100	27100	27100	27100	0
105	20250228	175300	3795568400	27100	27100	27100	27100	0
106	20250228	175200	3795568400	27100	27100	27100	27100	0
107	20250228	175100	3795568400	27100	27100	27100	27100	0
108	20250228	175000	3795568400	27100	27100	27100	27100	0
109	20250228	174900	3795568400	27100	27100	27100	27100	0
110	20250228	174800	3795568400	27100	27100	27100	27100	0
111	20250228	174700	3795568400	27100	27100	27100	27100	0
112	20250228	174600	3795568400	27100	27100	27100	27100	0
113	20250228	174500	3795568400	27100	27100	27100	27100	0
114	20250228	174400	3795568400	27100	27100	27100	27100	0
115	20250228	174300	3795568400	27100	27100	27100	27100	0
116	20250228	174200	3795568400	27100	27100	27100	27100	0
117	20250228	174100	3795568400	27100	27100	27100	27100	0
118	20250228	174000	3795568400	27100	27100	27100	27100	0
119	20250228	173900	3795568400	27100	27100	27100	27100	0
120	20250228	173800	3795568400	27100	27100	27100	27100	0
121	20250228	173700	3795568400	27100	27100	27100	27100	0
122	20250228	173600	3795568400	27100	27100	27100	27100	5526
123	20250228	173500	3795568400	27100	27100	27100	27100	0
124	20250228	173400	3795568400	27100	27100	27100	27100	0
125	20250228	173300	3795568400	27100	27100	27100	27100	0
126	20250228	173200	3795568400	27100	27100	27100	27100	0
127	20250228	173100	3795568400	27100	27100	27100	27100	0
128	20250228	173000	3795568400	27100	27100	27100	27100	0
129	20250228	172900	3795568400	27100	27100	27100	27100	0
130	20250228	172800	3795568400	27100	27100	27100	27100	0
131	20250228	172700	3795568400	27100	27100	27100	27100	0
132	20250228	172600	3795568400	27100	27100	27100	27100	0
133	20250228	172500	3795568400	27100	27100	27100	27100	0
134	20250228	172400	3795568400	27100	27100	27100	27100	0
135	20250228	172300	3795568400	27100	27100	27100	27100	0
136	20250228	172200	3795568400	27100	27100	27100	27100	0
137	20250228	172100	3795568400	27100	27100	27100	27100	0
138	20250228	172000	3795568400	27100	27100	27100	27100	0
139	20250228	171900	3795568400	27100	27100	27100	27100	0
140	20250228	171800	3795568400	27100	27100	27100	27100	0
141	20250228	171700	3795568400	27100	27100	27100	27100	0
142	20250228	171600	3795568400	27100	27100	27100	27100	0
143	20250228	171500	3795568400	27100	27100	27100	27100	0
144	20250228	171400	3795568400	27100	27100	27100	27100	0
145	20250228	171300	3795568400	27100	27100	27100	27100	0
146	20250228	171200	3795568400	27100	27100	27100	27100	0
147	20250228	171100	3795568400	27100	27100	27100	27100	0
148	20250228	171000	3795568400	27100	27100	27100	27100	0
149	20250228	170900	3795568400	27100	27100	27100	27100	0
150	20250228	170800	3795568400	27100	27100	27100	27100	0
151	20250228	170700	3795568400	27100	27100	27100	27100	0
152	20250228	170600	3795568400	27100	27100	27100	27100	5526
153	20250228	170500	3795568400	27100	27100	27100	27100	0
154	20250228	170400	3795568400	27100	27100	27100	27100	0
155	20250228	170300	3795568400	27100	27100	27100	27100	0
156	20250228	170200	3795568400	27100	27100	27100	27100	0
157	20250228	170100	3795568400	27100	27100	27100	27100	0
158	20250228	170000	3795568400	27100	27100	27100	27100	0
159	20250228	165900	3795568400	27100	27100	27100	27100	0
160	20250228	165800	3795568400	27100	27100	27100	27100	0
161	20250228	165700	3795568400	27100	27100	27100	27100	0
162	20250228	165600	3795568400	27100	27100	27100	27100	0
163	20250228	165500	3795568400	27100	27100	27100	27100	0
164	20250228	165400	3795568400	27100	27100	27100	27100	0
165	20250228	165300	3795568400	27100	27100	27100	27100	0
166	20250228	165200	3795568400	27100	27100	27100	27100	0
167	20250228	165100	3795568400	27100	27100	27100	27100	0
168	20250228	165000	3795568400	27100	27100	27100	27100	0
169	20250228	164900	3795568400	27100	27100	27100	27100	0
170	20250228	164800	3795568400	27100	27100	27100	27100	0
171	20250228	164700	3795568400	27100	27100	27100	27100	0
172	20250228	164600	3795568400	27100	27100	27100	27100	0
173	20250228	164500	3795568400	27100	27100	27100	27100	0
174	20250228	164400	3795568400	27100	27100	27100	27100	0
175	20250228	164300	3795568400	27100	27100	27100	27100	0
176	20250228	164200	3795568400	27100	27100	27100	27100	0
177	20250228	164100	3795568400	27100	27100	27100	27100	0
178	20250228	164000	3795568400	27100	27100	27100	27100	0
179	20250228	163900	3795568400	27100	27100	27100	27100	0
180	20250228	163800	3795568400	27100	27100	27100	27100	0
181	20250228	163700	3795568400	27100	27100	27100	27100	0
182	20250228	163600	3795568400	27100	27100	27100	27100	5526
183	20250228	163500	3795568400	27100	27100	27100	27100	0
184	20250228	163400	3795568400	27100	27100	27100	27100	0
185	20250228	163300	3795568400	27100	27100	27100	27100	0
186	20250228	163200	3795568400	27100	27100	27100	27100	0
187	20250228	163100	3795568400	27100	27100	27100	27100	0
188	20250228	163000	3795568400	27100	27100	27100	27100	0
189	20250228	162900	3795568400	27100	27100	27100	27100	0
190	20250228	162800	3795568400	27100	27100	27100	27100	0
191	20250228	162700	3795568400	27100	27100	27100	27100	0
192	20250228	162600	3795568400	27100	27100	27100	27100	0
193	20250228	162500	3795568400	27100	27100	27100	27100	0
194	20250228	162400	3795568400	27100	27100	27100	27100	0
195	20250228	162300	3795568400	27100	27100	27100	27100	0
196	20250228	162200	3795568400	27100	27100	27100	27100	0
197	20250228	162100	3795568400	27100	27100	27100	27100	0
198	20250228	162000	3795568400	27100	27100	27100	27100	0
199	20250228	161900	3795568400	27100	27100	27100	27100	0
200	20250228	161800	3795568400	27100	27100	27100	27100	0
201	20250228	161700	3795568400	27100	27100	27100	27100	0
202	20250228	161600	3795568400	27100	27100	27100	27100	0
203	20250228	161500	3795568400	27100	27100	27100	27100	0
204	20250228	161400	3795568400	27100	27100	27100	27100	0
205	20250228	161300	3795568400	27100	27100	27100	27100	0
206	20250228	161200	3795568400	27100	27100	27100	27100	0
207	20250228	161100	3795568400	27100	27100	27100	27100	0
208	20250228	161000	3795568400	27100	27100	27100	27100	0
209	20250228	160900	3795568400	27100	27100	27100	27100	0
210	20250228	160800	3795568400	27100	27100	27100	27100	0
211	20250228	160700	3795568400	27100	27100	27100	27100	0
212	20250228	160600	3795568400	27100	27100	27100	27100	5526
213	20250228	160500	3795568400	27100	27100	27100	27100	0
214	20250228	160400	3795568400	27100	27100	27100	27100	0
215	20250228	160300	3795568400	27100	27100	27100	27100	0
216	20250228	160200	3795568400	27100	27100	27100	27100	0
217	20250228	160100	3795568400	27100	27100	27100	27100	0
218	20250228	160000	3795568400	27100	27100	27100	27100	0
219	20250228	155900	3795568400	27100	27100	27100	27100	0
220	20250228	155800	3795568400	27100	27100	27100	27100	0
221	20250228	155700	3795568400	27100	27100	27100	27100	0
222	20250228	155600	3795568400	27100	27100	27100	27100	0
223	20250228	155500	3795568400	27100	27100	27100	27100	0
224	20250228	155400	3795568400	27100	27100	27100	27100	0
225	20250228	155300	3795568400	27100	27100	27100	27100	0
226	20250228	155200	3795568400	27100	27100	27100	27100	0
227	20250228	155100	3795568400	27100	27100	27100	27100	0
228	20250228	155000	3795568400	27100	27100	27100	27100	0
229	20250228	154900	3795568400	27100	27100	27100	27100	0
230	20250228	154800	3795568400	27100	27100	27100	27100	0
231	20250228	154700	3795568400	27100	27100	27100	27100	0
232	20250228	154600	3795568400	27100	27100	27100	27100	0
233	20250228	154500	3795568400	27100	27100	27100	27100	0
234	20250228	154400	3795568400	27100	27100	27100	27100	0
235	20250228	154300	3795568400	27100	27100	27100	27100	0
236	20250228	154200	3795568400	27100	27100	27100	27100	0
237	20250228	154100	3795568400	27100	27100	27100	27100	0
238	20250228	154000	3795568400	27100	27100	27100	27100	0
239	20250228	153900	3795568400	27100	27100	27100	27100	0
240	20250228	153800	3795568400	27100	27100	27100	27100	0
241	20250228	153700	3795568400	27100	27100	27100	27100	0
242	20250228	153600	3795568400	27100	27100	27100	27100	5526
243	20250228	153500	3795568400	27100	27100	27100	27100	0
244	20250228	153400	3795568400	27100	27100	27100	27100	0
245	20250228	153300	3795568400	27100	27100	27100	27100	0
246	20250228	153200	3795568400	27100	27100	27100	27100	0
247	20250228	153100	3795568400	27100	27100	27100	27100	0
248	20250228	153000	3795568400	27100	27100	27100	27100	5526
249	20250228	152900	3645813800	27100	27100	27100	27100	0
250	20250228	152800	3645813800	27100	27100	27100	27100	0
251	20250228	152700	3645813800	27100	27100	27100	27100	0
252	20250228	152600	3645813800	27100	27100	27100	27100	0
253	20250228	152500	3645813800	27100	27100	27100	27100	0
254	20250228	152400	3645813800	27100	27100	27100	27100	0
255	20250228	152300	3645813800	27100	27100	27100	27100	0
256	20250228	152200	3645813800	27100	27100	27100	27100	0
257	20250228	152100	3645813800	27100	27100	27100	27100	0
258	20250228	152000	3645813800	27100	27100	27100	27100	0
259	20250228	151900	3645813800	27100	27100	27100	27100	50
260	20250228	151800	3644458800	27200	27200	27200	27100	222
261	20250228	151700	3638422400	27250	27150	27250	27100	926
262	20250228	151600	3613219950	27150	27150	27150	27100	427
263	20250228	151500	3601632950	27150	27100	27150	27100	328
264	20250228	151400	3592731300	27100	27100	27100	27100	506
265	20250228	151300	3579018700	27100	27100	27100	27100	23
266	20250228	151200	3578395400	27100	27100	27100	27100	79
267	20250228	151100	3576254500	27100	27050	27150	27050	526
268	20250228	151000	3562025000	27050	27100	27100	27050	347
269	20250228	150900	3552632400	27100	27100	27150	27100	46
270	20250228	150800	3551385750	27150	27150	27150	27100	507
271	20250228	150700	3537641700	27100	27100	27100	27100	628
272	20250228	150600	3520622900	27200	27200	27200	27100	1446
273	20250228	150500	3481363200	27200	27200	27200	27200	6
274	20250228	150400	3481200000	27150	27150	27150	27150	404
275	20250228	150300	3470231400	27200	27200	27200	27150	880
276	20250228	150200	3446296200	27250	27250	27250	27250	1
277	20250228	150100	3446268950	27200	27250	27250	27200	367
278	20250228	150000	3436269000	27250	27200	27250	27200	177
279	20250228	145900	3431454500	27300	27300	27300	27300	1
280	20250228	145800	3431427200	27250	27250	27250	27250	0
281	20250228	145700	3431427200	27250	27250	27250	27250	2
282	20250228	145600	3431372700	27300	27300	27300	27300	4
283	20250228	145500	3431263500	27300	27300	27300	27300	4
284	20250228	145400	3431154300	27300	27200	27300	27200	57
285	20250228	145300	3429603700	27350	27300	27350	27150	3149
286	20250228	145200	3343807700	27250	27300	27300	27250	133
287	20250228	145100	3340183350	27250	27300	27300	27250	190
288	20250228	145000	3334996850	27300	27300	27300	27300	1
289	20250228	144900	3334969550	27300	27300	27300	27300	51
290	20250228	144800	3333577250	27250	27250	27250	27250	10
291	20250228	144700	3333304750	27250	27300	27300	27250	3
292	20250228	144600	3333222900	27250	27200	27250	27200	844
293	20250228	144500	3310230950	27150	27150	27150	27150	5
294	20250228	144400	3310095200	27200	27150	27200	27150	132
295	20250228	144300	3306506800	27200	27200	27200	27200	1
296	20250228	144200	3306479600	27200	27200	27200	27200	51
297	20250228	144100	3305092400	27200	27150	27200	27150	32
298	20250228	144000	3304223500	27150	27150	27200	27150	192
299	20250228	143900	3299004950	27250	27250	27250	27250	1
300	20250228	143800	3298977700	27250	27150	27250	27150	43
301	20250228	143700	3297809950	27150	27200	27250	27150	68
302	20250228	143600	3295962600	27250	27250	27250	27250	1
303	20250228	143500	3295935350	27250	27250	27250	27250	2
304	20250228	143400	3295880850	27250	27200	27250	27150	574
305	20250228	143300	3280268700	27250	27250	27250	27250	0
306	20250228	143200	3280268700	27250	27250	27250	27250	1
307	20250228	143100	3280241450	27250	27250	27250	27250	52
308	20250228	143000	3278824450	27250	27250	27250	27250	1
309	20250228	142900	3278797200	27200	27200	27200	27200	84
310	20250228	142800	3276512400	27250	27200	27250	27200	5
311	20250228	142700	3276376250	27200	27200	27200	27200	560
312	20250228	142600	3261144250	27200	27200	27200	27200	104
313	20250228	142500	3258315450	27250	27200	27250	27200	12
314	20250228	142400	3257988950	27150	27250	27250	27150	2
315	20250228	142300	3257934550	27150	27150	27150	27150	40
316	20250228	142200	3256848550	27250	27250	27250	27250	2
317	20250228	142100	3256794050	27300	27300	27300	27300	1
318	20250228	142000	3256766750	27150	27250	27250	27150	298
319	20250228	141900	3248670250	27250	27200	27250	27150	868
320	20250228	141800	3225061950	27200	27300	27300	27200	11
321	20250228	141700	3224762650	27250	27300	27300	27250	461
322	20250228	141600	3212192850	27300	27300	27300	27300	10
323	20250228	141500	3211919850	27300	27250	27300	27250	64
324	20250228	141400	3210175800	27250	27250	27250	27250	456
325	20250228	141300	3197749800	27250	27250	27250	27250	1
326	20250228	141200	3197722550	27250	27250	27250	27250	2
327	20250228	141100	3197668050	27200	27200	27200	27200	50
328	20250228	141000	3196308050	27250	27250	27250	27250	2
329	20250228	140900	3196253550	27200	27200	27200	27200	2
330	20250228	140800	3196199150	27200	27200	27200	27200	1
331	20250228	140700	3196171950	27200	27150	27200	27150	60
332	20250228	140600	3194542900	27200	27200	27200	27200	2
333	20250228	140500	3194488500	27150	27100	27150	27100	518
334	20250228	140400	3180429850	27150	27150	27150	27150	50
335	20250228	140300	3179072350	27150	27150	27150	27100	124
336	20250228	140200	3175705800	27150	27150	27150	27150	40
337	20250228	140100	3174619800	27150	27150	27150	27150	0
338	20250228	140000	3174619800	27150	27150	27150	27150	21
339	20250228	135900	3174049650	27150	27250	27250	27150	4167
340	20250228	135800	3060560100	27350	27350	27350	27350	5
341	20250228	135700	3060423350	27250	27250	27250	27250	0
342	20250228	135600	3060423350	27250	27300	27300	27250	785
343	20250228	135500	3038994150	27250	27300	27300	27250	82
344	20250228	135400	3036756300	27300	27300	27300	27300	3
345	20250228	135300	3036674400	27250	27250	27250	27250	0
346	20250228	135200	3036674400	27250	27250	27250	27250	105
347	20250228	135100	3033813150	27300	27300	27300	27300	10
348	20250228	135000	3033540150	27250	27250	27250	27250	0
349	20250228	134900	3033540150	27250	27250	27250	27250	30
350	20250228	134800	3032722650	27250	27250	27250	27250	16
351	20250228	134700	3032286650	27250	27250	27250	27250	0
352	20250228	134600	3032286650	27250	27250	27250	27250	163
353	20250228	134500	3027844900	27250	27250	27250	27250	4
354	20250228	134400	3027735900	27200	27200	27200	27200	0
355	20250228	134300	3027735900	27200	27250	27250	27200	142
356	20250228	134200	3023870750	27250	27200	27250	27200	591
357	20250228	134100	3007791000	27200	27250	27250	27200	125
358	20250228	134000	3004385950	27250	27250	27250	27250	100
359	20250228	133900	3001660950	27250	27250	27250	27250	0
360	20250228	133800	3001660950	27250	27250	27250	27250	1
361	20250228	133700	3001633700	27250	27250	27250	27250	0
362	20250228	133600	3001633700	27250	27250	27250	27250	0
363	20250228	133500	3001633700	27250	27250	27250	27200	182
364	20250228	133400	2996676950	27250	27200	27250	27200	699
365	20250228	133300	2977661050	27200	27200	27200	27200	50
366	20250228	133200	2976301050	27200	27250	27250	27200	24
367	20250228	133100	2975648050	27250	27250	27250	27250	242
368	20250228	133000	2969053550	27250	27250	27250	27250	98
369	20250228	132900	2966383050	27200	27250	27250	27200	288
370	20250228	132800	2958544450	27200	27200	27200	27200	2
371	20250228	132700	2958490050	27250	27250	27250	27250	8
372	20250228	132600	2958272050	27200	27200	27200	27200	99
373	20250228	132500	2955579250	27200	27250	27250	27200	222
374	20250228	132400	2949530600	27250	27250	27250	27200	103
375	20250228	132300	2946726150	27250	27250	27250	27250	2
376	20250228	132200	2946671650	27200	27300	27300	27200	2
377	20250228	132100	2946617150	27300	27200	27300	27200	289
378	20250228	132000	2938740350	27200	27250	27300	27200	27
379	20250228	131900	2938005000	27300	27200	27300	27200	63
380	20250228	131800	2936291050	27200	27200	27200	27200	256
381	20250228	131700	2929327850	27200	27150	27200	27150	106
382	20250228	131600	2926446650	27100	27100	27100	27100	1
383	20250228	131500	2926419550	27100	27100	27100	27100	0
384	20250228	131400	2926419550	27100	27150	27150	27100	4
385	20250228	131300	2926311000	27150	27150	27150	27150	50
386	20250228	131200	2924953500	27150	27150	27150	27150	11
387	20250228	131100	2924654850	27150	27150	27150	27150	50
388	20250228	131000	2923297350	27150	27150	27150	27150	2
389	20250228	130900	2923243050	27100	27100	27100	27100	0
390	20250228	130800	2923243050	27100	27150	27150	27100	279
391	20250228	130700	2915678850	27150	27150	27150	27150	78
392	20250228	130600	2913561150	27200	27200	27200	27200	0
393	20250228	130500	2913561150	27200	27200	27200	27200	0
394	20250228	130400	2913561150	27200	27150	27200	27150	161
395	20250228	130300	2909182550	27150	27100	27150	27100	31
396	20250228	130200	2908342400	27150	27150	27150	27150	33
397	20250228	130100	2907446450	27150	27100	27150	27100	136
398	20250228	130000	2903755550	27150	27100	27150	27100	358
399	20250228	125900	2894035900	27050	27050	27050	27050	0
400	20250228	125800	2894035900	27050	27050	27050	27050	50
401	20250228	125700	2892683400	27100	27100	27100	27100	381
402	20250228	125600	2882358300	27050	27050	27050	27050	51
403	20250228	125500	2880978750	27050	27050	27050	27050	10
404	20250228	125400	2880708250	27150	27100	27150	27100	321
405	20250228	125300	2871993450	27050	27150	27150	27050	454
406	20250228	125200	2859678850	27100	27100	27100	27100	408
407	20250228	125100	2848622050	27050	27050	27050	27050	0
408	20250228	125000	2848622050	27050	27050	27050	27050	0
409	20250228	124900	2848622050	27050	27050	27050	27050	1026
410	20250228	124800	2820868750	27100	27100	27100	27100	304
411	20250228	124700	2812630350	27100	27100	27100	27100	1420
412	20250228	124600	2774148350	27100	27100	27100	27100	117
413	20250228	124500	2770977650	27100	27100	27100	27100	211
414	20250228	124400	2765259550	27100	27150	27150	27100	30
415	20250228	124300	2764446250	27150	27100	27150	27100	201
416	20250228	124200	2758989150	27100	27050	27150	27050	47
417	20250228	124100	2757714000	27150	27050	27150	27050	541
418	20250228	124000	2743029950	27150	27150	27150	27150	1
419	20250228	123900	2743002800	27150	27100	27150	27050	64
420	20250228	123800	2741269050	27100	27100	27100	27100	74
421	20250228	123700	2739263650	27050	27050	27050	27050	1
422	20250228	123600	2739236600	27050	27050	27050	27050	0
423	20250228	123500	2739236600	27050	27050	27050	27050	0
424	20250228	123400	2739236600	27050	27050	27050	27000	1811
425	20250228	123300	2690250450	27100	27100	27100	27100	31
426	20250228	123200	2689410350	27100	27100	27100	27100	79
427	20250228	123100	2687269450	27100	27100	27100	27100	369
428	20250228	123000	2677269550	27100	27100	27100	27100	55
429	20250228	122900	2675779050	27100	27100	27100	27100	0
430	20250228	122800	2675779050	27100	27100	27100	27100	247
431	20250228	122700	2669085350	27100	27150	27150	27100	695
432	20250228	122600	2650244550	27150	27150	27150	27150	1
433	20250228	122500	2650217400	27200	27200	27200	27200	2
434	20250228	122400	2650163000	27200	27200	27200	27200	50
435	20250228	122300	2648803000	27200	27200	27200	27200	10
436	20250228	122200	2648531000	27200	27200	27200	27200	0
437	20250228	122100	2648531000	27200	27200	27200	27200	0
438	20250228	122000	2648531000	27200	27200	27200	27200	90
439	20250228	121900	2646083000	27150	27150	27150	27150	0
440	20250228	121800	2646083000	27150	27150	27150	27150	0
441	20250228	121700	2646083000	27150	27150	27150	27150	10
442	20250228	121600	2645811500	27150	27150	27150	27150	0
443	20250228	121500	2645811500	27150	27100	27150	27100	946
444	20250228	121400	2620152700	27100	27100	27100	27100	112
445	20250228	121300	2617117500	27100	27150	27150	27100	92
446	20250228	121200	2614620700	27150	27200	27200	27150	348
447	20250228	121100	2605168850	27150	27150	27150	27150	410
448	20250228	121000	2594037350	27150	27200	27200	27150	997
449	20250228	120900	2566920100	27200	27200	27250	27200	451
450	20250228	120800	2554631900	27200	27200	27200	27200	0
451	20250228	120700	2554631900	27200	27200	27200	27200	271
452	20250228	120600	2547260700	27200	27250	27250	27200	77
453	20250228	120500	2545166100	27200	27150	27200	27150	38
454	20250228	120400	2544133650	27200	27200	27200	27200	0
455	20250228	120300	2544133650	27200	27200	27200	27200	21
456	20250228	120200	2543562450	27200	27200	27300	27200	207
457	20250228	120100	2537912050	27150	27150	27150	27150	0
458	20250228	120000	2537912050	27150	27200	27200	27150	24
459	20250228	115900	2537260350	27250	27250	27250	27250	0
460	20250228	115800	2537260350	27250	27150	27250	27150	738
461	20250228	115700	2517186400	27150	27150	27150	27150	57
462	20250228	115600	2515638850	27150	27150	27150	27150	22
463	20250228	115500	2515041550	27150	27200	27200	27150	54
464	20250228	115400	2513573450	27200	27200	27200	27200	2
465	20250228	115300	2513519050	27100	27250	27250	27100	4563
466	20250228	115200	2389466600	27250	27250	27250	27250	0
467	20250228	115100	2389466600	27250	27250	27250	27250	1057
468	20250228	115000	2360663350	27250	27250	27250	27200	191
469	20250228	114900	2355464350	27250	27250	27250	27250	359
470	20250228	114800	2345681600	27250	27250	27250	27250	6
471	20250228	114700	2345518100	27250	27250	27250	27250	383
472	20250228	114600	2335081350	27250	27300	27300	27250	1026
473	20250228	114500	2307099250	27300	27300	27300	27300	897
474	20250228	114400	2282611150	27350	27350	27350	27300	813
475	20250228	114300	2260392750	27350	27350	27350	27350	40
476	20250228	114200	2259298750	27450	27400	27450	27400	63
477	20250228	114100	2257572500	27400	27400	27400	27400	0
478	20250228	114000	2257572500	27400	27500	27500	27400	223
479	20250228	113900	2251451150	27500	27500	27500	27500	344
480	20250228	113800	2241991150	27450	27450	27450	27450	45
481	20250228	113700	2240755900	27450	27450	27450	27450	41
482	20250228	113600	2239630450	27450	27450	27450	27450	28
483	20250228	113500	2238861850	27450	27450	27450	27450	12
484	20250228	113400	2238532450	27450	27450	27450	27450	5
485	20250228	113300	2238395200	27450	27450	27450	27450	0
486	20250228	113200	2238395200	27450	27450	27450	27450	261
487	20250228	113100	2231230750	27400	27400	27400	27350	266
488	20250228	113000	2223944850	27400	27400	27400	27400	0
489	20250228	112900	2223944850	27400	27400	27400	27400	10
490	20250228	112800	2223670850	27400	27350	27400	27350	255
491	20250228	112700	2216695700	27350	27350	27350	27350	3
492	20250228	112600	2216613650	27350	27350	27350	27350	10
493	20250228	112500	2216340150	27350	27350	27350	27350	0
494	20250228	112400	2216340150	27350	27350	27350	27350	1
495	20250228	112300	2216312800	27400	27350	27400	27300	1198
496	20250228	112200	2183550100	27350	27350	27350	27350	345
497	20250228	112100	2174114350	27350	27300	27350	27300	31
498	20250228	112000	2173268000	27350	27350	27350	27350	1305
499	20250228	111900	2137576250	27350	27400	27400	27350	481
500	20250228	111800	2124420850	27400	27400	27400	27400	413
501	20250228	111700	2113104650	27400	27400	27400	27400	292
502	20250228	111600	2105103850	27400	27400	27400	27400	112
503	20250228	111500	2102035050	27450	27450	27450	27450	187
504	20250228	111400	2096901900	27450	27500	27500	27450	302
505	20250228	111300	2088611950	27500	27500	27500	27500	3
506	20250228	111200	2088529450	27500	27450	27500	27450	11
507	20250228	111100	2088227000	27500	27450	27500	27450	64
508	20250228	111000	2086469500	27500	27500	27500	27500	191
509	20250228	110900	2081217000	27600	27550	27600	27550	913
510	20250228	110800	2056020800	27550	27550	27550	27500	190
511	20250228	110700	2050789100	27600	27600	27600	27600	4
512	20250228	110600	2050678700	27600	27600	27600	27550	201
513	20250228	110500	2045139150	27600	27600	27600	27600	3
514	20250228	110400	2045056350	27600	27600	27600	27600	447
515	20250228	110300	2032719150	27600	27600	27600	27600	19
516	20250228	110200	2032194750	27500	27500	27500	27500	0
517	20250228	110100	2032194750	27500	27500	27500	27500	3
518	20250228	110000	2032112250	27500	27550	27550	27500	205
519	20250228	105900	2026467050	27550	27600	27600	27550	142
520	20250228	105800	2022553950	27600	27600	27600	27600	11
521	20250228	105700	2022250350	27600	27600	27600	27600	8
522	20250228	105600	2022029550	27550	27500	27550	27500	1348
523	20250228	105500	1984894900	27500	27500	27500	27500	96
524	20250228	105400	1982254900	27550	27550	27550	27550	2
525	20250228	105300	1982199800	27500	27500	27500	27500	101
526	20250228	105200	1979422300	27500	27500	27500	27500	30
527	20250228	105100	1978597300	27500	27550	27550	27500	57
528	20250228	105000	1977028950	27500	27550	27550	27500	376
529	20250228	104900	1966670200	27550	27550	27550	27550	0
530	20250228	104800	1966670200	27550	27500	27550	27450	111
531	20250228	104700	1963619650	27550	27550	27550	27550	0
532	20250228	104600	1963619650	27550	27600	27600	27550	1141
533	20250228	104500	1932177250	27550	27500	27600	27500	3254
534	20250228	104400	1842548200	27500	27500	27500	27450	69
535	20250228	104300	1840651050	27500	27500	27500	27500	150
536	20250228	104200	1836526050	27450	27450	27450	27450	5
537	20250228	104100	1836388800	27450	27450	27450	27450	112
538	20250228	104000	1833314400	27400	27400	27400	27400	274
539	20250228	103900	1825806800	27350	27350	27350	27350	189
540	20250228	103800	1820637650	27400	27350	27400	27350	613
541	20250228	103700	1803853450	27350	27400	27400	27350	607
542	20250228	103600	1787240950	27400	27400	27400	27350	500
543	20250228	103500	1773541400	27400	27400	27400	27400	394
544	20250228	103400	1762745800	27450	27450	27450	27450	5
545	20250228	103300	1762608550	27450	27450	27450	27450	2
546	20250228	103200	1762553650	27500	27500	27500	27500	124
547	20250228	103100	1759143650	27500	27500	27500	27500	37
548	20250228	103000	1758126150	27500	27500	27500	27450	279
549	20250228	102900	1750453700	27500	27500	27500	27450	407
550	20250228	102800	1739279000	27450	27450	27450	27450	4
551	20250228	102700	1739169200	27450	27450	27450	27450	309
552	20250228	102600	1730687150	27450	27450	27450	27450	91
553	20250228	102500	1728189200	27450	27450	27450	27450	0
554	20250228	102400	1728189200	27450	27450	27450	27450	1
555	20250228	102300	1728161750	27450	27450	27450	27450	51
556	20250228	102200	1726761800	27500	27550	27550	27500	1585
557	20250228	102100	1683155950	27550	27550	27550	27550	41
558	20250228	102000	1682026400	27600	27650	27650	27600	535
559	20250228	101900	1667260350	27600	27650	27650	27600	228
560	20250228	101800	1660957650	27700	27750	27750	27700	144
561	20250228	101700	1656966650	27750	27700	27750	27700	276
562	20250228	101600	1649317950	27700	27750	27750	27700	23
563	20250228	101500	1648680700	27750	27750	27750	27700	475
564	20250228	101400	1635501700	27700	27750	27750	27700	836
565	20250228	101300	1612325300	27750	27700	27750	27700	1357
566	20250228	101200	1574676450	27700	27650	27700	27650	174
567	20250228	101100	1569857150	27650	27550	27650	27550	374
568	20250228	101000	1559526050	27550	27650	27650	27550	408
569	20250228	100900	1548269400	27650	27700	27700	27650	644
570	20250228	100800	1530439400	27700	27700	27700	27700	132
571	20250228	100700	1526783000	27700	27700	27750	27700	332
572	20250228	100600	1517585350	27700	27750	27750	27700	580
573	20250228	100500	1501511750	27650	27600	27750	27600	1436
574	20250228	100400	1461787000	27600	27600	27650	27600	200
575	20250228	100300	1456264900	27600	27600	27600	27600	182
576	20250228	100200	1451241700	27650	27650	27750	27650	4779
577	20250228	100100	1318939050	27600	27450	27600	27450	1520
578	20250228	100000	1277078300	27500	27450	27500	27450	656
579	20250228	095900	1259039900	27400	27350	27400	27350	1043
580	20250228	095800	1230461750	27400	27400	27400	27400	2698
581	20250228	095700	1156536550	27400	27400	27400	27400	1
582	20250228	095600	1156509150	27400	27450	27450	27400	14
583	20250228	095500	1156125500	27500	27400	27500	27400	995
584	20250228	095400	1128801800	27400	27450	27450	27400	274
585	20250228	095300	1121292700	27450	27500	27500	27450	341
586	20250228	095200	1111929700	27450	27500	27500	27450	519
587	20250228	095100	1097660500	27400	27450	27450	27400	56
588	20250228	095000	1096125800	27400	27400	27400	27400	82
589	20250228	094900	1093879000	27400	27500	27500	27400	323
590	20250228	094800	1085016450	27500	27450	27500	27450	113
591	20250228	094700	1081913750	27500	27550	27550	27500	96
592	20250228	094600	1079273600	27550	27500	27550	27500	57
593	20250228	094500	1077705000	27500	27450	27500	27450	677
594	20250228	094400	1059090200	27450	27400	27450	27350	1269
595	20250228	094300	1024324500	27400	27400	27400	27400	15
596	20250228	094200	1023913500	27400	27400	27400	27400	18
597	20250228	094100	1023420300	27400	27400	27400	27400	407
598	20250228	094000	1012268500	27400	27350	27400	27300	305
599	20250228	093900	1003926250	27350	27350	27350	27350	10
600	20250228	093800	1003652750	27400	27400	27400	27400	1
601	20250228	093700	1003625350	27400	27350	27400	27350	566
602	20250228	093600	988140200	27400	27400	27400	27400	0
603	20250228	093500	988140200	27400	27350	27400	27350	106
604	20250228	093400	985236100	27500	27500	27500	27500	100
605	20250228	093300	982486100	27450	27450	27550	27400	2805
606	20250228	093200	905347350	27500	27450	27500	27450	25
607	20250228	093100	904660100	27500	27500	27500	27500	102
608	20250228	093000	901855100	27500	27500	27550	27500	381
609	20250228	092900	891377100	27500	27500	27500	27500	266
610	20250228	092800	884062100	27500	27550	27550	27450	1114
611	20250228	092700	853416450	27450	27500	27550	27300	1093
612	20250228	092600	823444850	27500	27600	27600	27400	1257
613	20250228	092500	788870800	27600	27650	27650	27550	335
614	20250228	092400	779629200	27600	27550	27600	27550	718
615	20250228	092300	759815250	27550	27500	27550	27500	321
616	20250228	092200	750975100	27500	27450	27500	27450	1273
617	20250228	092100	715977600	27500	27500	27500	27450	621
618	20250228	092000	698913650	27550	27650	27650	27550	1759
619	20250228	091900	650364750	27650	27350	27650	27350	5412
620	20250228	091800	501413100	27250	27300	27350	27250	1677
621	20250228	091700	455636200	27300	27350	27400	27250	330
622	20250228	091600	446610650	27300	27200	27300	27200	809
623	20250228	091500	424554500	27150	27200	27200	27150	619
624	20250228	091400	407724750	27200	27200	27250	27200	457
625	20250228	091300	395280600	27200	27250	27250	27200	163
626	20250228	091200	390845500	27200	27250	27250	27200	426
627	20250228	091100	379256550	27250	27250	27250	27200	175
628	20250228	091000	374489350	27200	27300	27300	27050	1747
629	20250228	090900	326952450	27300	27350	27400	27300	1454
630	20250228	090800	287183850	27350	27300	27400	27300	996
631	20250228	090700	259937200	27300	27200	27300	27200	805
632	20250228	090600	238000550	27200	27250	27250	27200	209
633	20250228	090500	232312250	27200	27200	27300	27100	1615
634	20250228	090400	188329500	27200	27050	27250	27050	2179
635	20250228	090300	129144050	27050	26900	27100	26900	107
636	20250228	090200	126249700	26900	26900	27050	26900	871
637	20250228	090100	102766350	27000	26800	27000	26800	591
638	20250228	090000	86889600	26800	26300	26850	26300	3272