KissMeData/329180/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	212200	175571767000	294000	294000	294000	294000	12864
3	20250226	212100	175571767000	294000	294000	294000	294000	0
4	20250226	212000	175571767000	294000	294000	294000	294000	0
5	20250226	211900	175571767000	294000	294000	294000	294000	0
6	20250226	211800	175571767000	294000	294000	294000	294000	0
7	20250226	211700	175571767000	294000	294000	294000	294000	0
8	20250226	211600	175571767000	294000	294000	294000	294000	0
9	20250226	211500	175571767000	294000	294000	294000	294000	0
10	20250226	211400	175571767000	294000	294000	294000	294000	0
11	20250226	211300	175571767000	294000	294000	294000	294000	0
12	20250226	211200	175571767000	294000	294000	294000	294000	0
13	20250226	211100	175571767000	294000	294000	294000	294000	0
14	20250226	211000	175571767000	294000	294000	294000	294000	0
15	20250226	210900	175571767000	294000	294000	294000	294000	0
16	20250226	210800	175571767000	294000	294000	294000	294000	0
17	20250226	210700	175571767000	294000	294000	294000	294000	0
18	20250226	210600	175571767000	294000	294000	294000	294000	0
19	20250226	210500	175571767000	294000	294000	294000	294000	0
20	20250226	210400	175571767000	294000	294000	294000	294000	0
21	20250226	210300	175571767000	294000	294000	294000	294000	0
22	20250226	210200	175571767000	294000	294000	294000	294000	0
23	20250226	210100	175571767000	294000	294000	294000	294000	0
24	20250226	210000	175571767000	294000	294000	294000	294000	0
25	20250226	205900	175571767000	294000	294000	294000	294000	0
26	20250226	205800	175571767000	294000	294000	294000	294000	0
27	20250226	205700	175571767000	294000	294000	294000	294000	0
28	20250226	205600	175571767000	294000	294000	294000	294000	0
29	20250226	205500	175571767000	294000	294000	294000	294000	0
30	20250226	205400	175571767000	294000	294000	294000	294000	0
31	20250226	205300	175571767000	294000	294000	294000	294000	0
32	20250226	205200	175571767000	294000	294000	294000	294000	12864
33	20250226	205100	175571767000	294000	294000	294000	294000	0
34	20250226	205000	175571767000	294000	294000	294000	294000	0
35	20250226	204900	175571767000	294000	294000	294000	294000	0
36	20250226	204800	175571767000	294000	294000	294000	294000	0
37	20250226	204700	175571767000	294000	294000	294000	294000	0
38	20250226	204600	175571767000	294000	294000	294000	294000	0
39	20250226	204500	175571767000	294000	294000	294000	294000	0
40	20250226	204400	175571767000	294000	294000	294000	294000	0
41	20250226	204300	175571767000	294000	294000	294000	294000	0
42	20250226	204200	175571767000	294000	294000	294000	294000	0
43	20250226	204100	175571767000	294000	294000	294000	294000	0
44	20250226	204000	175571767000	294000	294000	294000	294000	0
45	20250226	203900	175571767000	294000	294000	294000	294000	0
46	20250226	203800	175571767000	294000	294000	294000	294000	0
47	20250226	203700	175571767000	294000	294000	294000	294000	0
48	20250226	203600	175571767000	294000	294000	294000	294000	0
49	20250226	203500	175571767000	294000	294000	294000	294000	0
50	20250226	203400	175571767000	294000	294000	294000	294000	0
51	20250226	203300	175571767000	294000	294000	294000	294000	0
52	20250226	203200	175571767000	294000	294000	294000	294000	0
53	20250226	203100	175571767000	294000	294000	294000	294000	0
54	20250226	203000	175571767000	294000	294000	294000	294000	0
55	20250226	202900	175571767000	294000	294000	294000	294000	0
56	20250226	202800	175571767000	294000	294000	294000	294000	0
57	20250226	202700	175571767000	294000	294000	294000	294000	0
58	20250226	202600	175571767000	294000	294000	294000	294000	0
59	20250226	202500	175571767000	294000	294000	294000	294000	0
60	20250226	202400	175571767000	294000	294000	294000	294000	0
61	20250226	202300	175571767000	294000	294000	294000	294000	0
62	20250226	202200	175571767000	294000	294000	294000	294000	12864
63	20250226	202100	175571767000	294000	294000	294000	294000	0
64	20250226	202000	175571767000	294000	294000	294000	294000	0
65	20250226	201900	175571767000	294000	294000	294000	294000	0
66	20250226	201800	175571767000	294000	294000	294000	294000	0
67	20250226	201700	175571767000	294000	294000	294000	294000	0
68	20250226	201600	175571767000	294000	294000	294000	294000	0
69	20250226	201500	175571767000	294000	294000	294000	294000	0
70	20250226	201400	175571767000	294000	294000	294000	294000	0
71	20250226	201300	175571767000	294000	294000	294000	294000	0
72	20250226	201200	175571767000	294000	294000	294000	294000	0
73	20250226	201100	175571767000	294000	294000	294000	294000	0
74	20250226	201000	175571767000	294000	294000	294000	294000	0
75	20250226	200900	175571767000	294000	294000	294000	294000	0
76	20250226	200800	175571767000	294000	294000	294000	294000	0
77	20250226	200700	175571767000	294000	294000	294000	294000	0
78	20250226	200600	175571767000	294000	294000	294000	294000	0
79	20250226	200500	175571767000	294000	294000	294000	294000	0
80	20250226	200400	175571767000	294000	294000	294000	294000	0
81	20250226	200300	175571767000	294000	294000	294000	294000	0
82	20250226	200200	175571767000	294000	294000	294000	294000	0
83	20250226	200100	175571767000	294000	294000	294000	294000	0
84	20250226	200000	175571767000	294000	294000	294000	294000	0
85	20250226	195900	175571767000	294000	294000	294000	294000	0
86	20250226	195800	175571767000	294000	294000	294000	294000	0
87	20250226	195700	175571767000	294000	294000	294000	294000	0
88	20250226	195600	175571767000	294000	294000	294000	294000	0
89	20250226	195500	175571767000	294000	294000	294000	294000	0
90	20250226	195400	175571767000	294000	294000	294000	294000	0
91	20250226	195300	175571767000	294000	294000	294000	294000	0
92	20250226	195200	175571767000	294000	294000	294000	294000	12864
93	20250226	195100	175571767000	294000	294000	294000	294000	0
94	20250226	195000	175571767000	294000	294000	294000	294000	0
95	20250226	194900	175571767000	294000	294000	294000	294000	0
96	20250226	194800	175571767000	294000	294000	294000	294000	0
97	20250226	194700	175571767000	294000	294000	294000	294000	0
98	20250226	194600	175571767000	294000	294000	294000	294000	0
99	20250226	194500	175571767000	294000	294000	294000	294000	0
100	20250226	194400	175571767000	294000	294000	294000	294000	0
101	20250226	194300	175571767000	294000	294000	294000	294000	0
102	20250226	194200	175571767000	294000	294000	294000	294000	0
103	20250226	194100	175571767000	294000	294000	294000	294000	0
104	20250226	194000	175571767000	294000	294000	294000	294000	0
105	20250226	193900	175571767000	294000	294000	294000	294000	0
106	20250226	193800	175571767000	294000	294000	294000	294000	0
107	20250226	193700	175571767000	294000	294000	294000	294000	0
108	20250226	193600	175571767000	294000	294000	294000	294000	0
109	20250226	193500	175571767000	294000	294000	294000	294000	0
110	20250226	193400	175571767000	294000	294000	294000	294000	0
111	20250226	193300	175571767000	294000	294000	294000	294000	0
112	20250226	193200	175571767000	294000	294000	294000	294000	0
113	20250226	193100	175571767000	294000	294000	294000	294000	0
114	20250226	193000	175571767000	294000	294000	294000	294000	0
115	20250226	192900	175571767000	294000	294000	294000	294000	0
116	20250226	192800	175571767000	294000	294000	294000	294000	0
117	20250226	192700	175571767000	294000	294000	294000	294000	0
118	20250226	192600	175571767000	294000	294000	294000	294000	0
119	20250226	192500	175571767000	294000	294000	294000	294000	0
120	20250226	192400	175571767000	294000	294000	294000	294000	0
121	20250226	192300	175571767000	294000	294000	294000	294000	0
122	20250226	192200	175571767000	294000	294000	294000	294000	12864
123	20250226	192100	175571767000	294000	294000	294000	294000	0
124	20250226	192000	175571767000	294000	294000	294000	294000	0
125	20250226	191900	175571767000	294000	294000	294000	294000	0
126	20250226	191800	175571767000	294000	294000	294000	294000	0
127	20250226	191700	175571767000	294000	294000	294000	294000	0
128	20250226	191600	175571767000	294000	294000	294000	294000	0
129	20250226	191500	175571767000	294000	294000	294000	294000	0
130	20250226	191400	175571767000	294000	294000	294000	294000	0
131	20250226	191300	175571767000	294000	294000	294000	294000	0
132	20250226	191200	175571767000	294000	294000	294000	294000	0
133	20250226	191100	175571767000	294000	294000	294000	294000	0
134	20250226	191000	175571767000	294000	294000	294000	294000	0
135	20250226	190900	175571767000	294000	294000	294000	294000	0
136	20250226	190800	175571767000	294000	294000	294000	294000	0
137	20250226	190700	175571767000	294000	294000	294000	294000	0
138	20250226	190600	175571767000	294000	294000	294000	294000	0
139	20250226	190500	175571767000	294000	294000	294000	294000	0
140	20250226	190400	175571767000	294000	294000	294000	294000	0
141	20250226	190300	175571767000	294000	294000	294000	294000	0
142	20250226	190200	175571767000	294000	294000	294000	294000	0
143	20250226	190100	175571767000	294000	294000	294000	294000	0
144	20250226	190000	175571767000	294000	294000	294000	294000	0
145	20250226	185900	175571767000	294000	294000	294000	294000	0
146	20250226	185800	175571767000	294000	294000	294000	294000	0
147	20250226	185700	175571767000	294000	294000	294000	294000	0
148	20250226	185600	175571767000	294000	294000	294000	294000	0
149	20250226	185500	175571767000	294000	294000	294000	294000	0
150	20250226	185400	175571767000	294000	294000	294000	294000	0
151	20250226	185300	175571767000	294000	294000	294000	294000	0
152	20250226	185200	175571767000	294000	294000	294000	294000	12864
153	20250226	185100	175571767000	294000	294000	294000	294000	0
154	20250226	185000	175571767000	294000	294000	294000	294000	0
155	20250226	184900	175571767000	294000	294000	294000	294000	0
156	20250226	184800	175571767000	294000	294000	294000	294000	0
157	20250226	184700	175571767000	294000	294000	294000	294000	0
158	20250226	184600	175571767000	294000	294000	294000	294000	0
159	20250226	184500	175571767000	294000	294000	294000	294000	0
160	20250226	184400	175571767000	294000	294000	294000	294000	0
161	20250226	184300	175571767000	294000	294000	294000	294000	0
162	20250226	184200	175571767000	294000	294000	294000	294000	0
163	20250226	184100	175571767000	294000	294000	294000	294000	0
164	20250226	184000	175571767000	294000	294000	294000	294000	0
165	20250226	183900	175571767000	294000	294000	294000	294000	0
166	20250226	183800	175571767000	294000	294000	294000	294000	0
167	20250226	183700	175571767000	294000	294000	294000	294000	0
168	20250226	183600	175571767000	294000	294000	294000	294000	0
169	20250226	183500	175571767000	294000	294000	294000	294000	0
170	20250226	183400	175571767000	294000	294000	294000	294000	0
171	20250226	183300	175571767000	294000	294000	294000	294000	0
172	20250226	183200	175571767000	294000	294000	294000	294000	0
173	20250226	183100	175571767000	294000	294000	294000	294000	0
174	20250226	183000	175571767000	294000	294000	294000	294000	0
175	20250226	182900	175571767000	294000	294000	294000	294000	0
176	20250226	182800	175571767000	294000	294000	294000	294000	0
177	20250226	182700	175571767000	294000	294000	294000	294000	0
178	20250226	182600	175571767000	294000	294000	294000	294000	0
179	20250226	182500	175571767000	294000	294000	294000	294000	0
180	20250226	182400	175571767000	294000	294000	294000	294000	0
181	20250226	182300	175571767000	294000	294000	294000	294000	0
182	20250226	182200	175571767000	294000	294000	294000	294000	12864
183	20250226	182100	175571767000	294000	294000	294000	294000	0
184	20250226	182000	175571767000	294000	294000	294000	294000	0
185	20250226	181900	175571767000	294000	294000	294000	294000	0
186	20250226	181800	175571767000	294000	294000	294000	294000	0
187	20250226	181700	175571767000	294000	294000	294000	294000	0
188	20250226	181600	175571767000	294000	294000	294000	294000	0
189	20250226	181500	175571767000	294000	294000	294000	294000	0
190	20250226	181400	175571767000	294000	294000	294000	294000	0
191	20250226	181300	175571767000	294000	294000	294000	294000	0
192	20250226	181200	175571767000	294000	294000	294000	294000	0
193	20250226	181100	175571767000	294000	294000	294000	294000	0
194	20250226	181000	175571767000	294000	294000	294000	294000	0
195	20250226	180900	175571767000	294000	294000	294000	294000	0
196	20250226	180800	175571767000	294000	294000	294000	294000	0
197	20250226	180700	175571767000	294000	294000	294000	294000	0
198	20250226	180600	175571767000	294000	294000	294000	294000	0
199	20250226	180500	175571767000	294000	294000	294000	294000	0
200	20250226	180400	175571767000	294000	294000	294000	294000	0
201	20250226	180300	175571767000	294000	294000	294000	294000	0
202	20250226	180200	175571767000	294000	294000	294000	294000	0
203	20250226	180100	175571767000	294000	294000	294000	294000	0
204	20250226	180000	175571767000	294000	294000	294000	294000	0
205	20250226	175900	175571767000	294000	294000	294000	294000	0
206	20250226	175800	175571767000	294000	294000	294000	294000	0
207	20250226	175700	175571767000	294000	294000	294000	294000	0
208	20250226	175600	175571767000	294000	294000	294000	294000	0
209	20250226	175500	175571767000	294000	294000	294000	294000	0
210	20250226	175400	175571767000	294000	294000	294000	294000	0
211	20250226	175300	175571767000	294000	294000	294000	294000	0
212	20250226	175200	175571767000	294000	294000	294000	294000	12864
213	20250226	175100	175571767000	294000	294000	294000	294000	0
214	20250226	175000	175571767000	294000	294000	294000	294000	0
215	20250226	174900	175571767000	294000	294000	294000	294000	0
216	20250226	174800	175571767000	294000	294000	294000	294000	0
217	20250226	174700	175571767000	294000	294000	294000	294000	0
218	20250226	174600	175571767000	294000	294000	294000	294000	0
219	20250226	174500	175571767000	294000	294000	294000	294000	0
220	20250226	174400	175571767000	294000	294000	294000	294000	0
221	20250226	174300	175571767000	294000	294000	294000	294000	0
222	20250226	174200	175571767000	294000	294000	294000	294000	0
223	20250226	174100	175571767000	294000	294000	294000	294000	0
224	20250226	174000	175571767000	294000	294000	294000	294000	0
225	20250226	173900	175571767000	294000	294000	294000	294000	0
226	20250226	173800	175571767000	294000	294000	294000	294000	0
227	20250226	173700	175571767000	294000	294000	294000	294000	0
228	20250226	173600	175571767000	294000	294000	294000	294000	0
229	20250226	173500	175571767000	294000	294000	294000	294000	0
230	20250226	173400	175571767000	294000	294000	294000	294000	0
231	20250226	173300	175571767000	294000	294000	294000	294000	0
232	20250226	173200	175571767000	294000	294000	294000	294000	0
233	20250226	173100	175571767000	294000	294000	294000	294000	0
234	20250226	173000	175571767000	294000	294000	294000	294000	0
235	20250226	172900	175571767000	294000	294000	294000	294000	0
236	20250226	172800	175571767000	294000	294000	294000	294000	0
237	20250226	172700	175571767000	294000	294000	294000	294000	0
238	20250226	172600	175571767000	294000	294000	294000	294000	0
239	20250226	172500	175571767000	294000	294000	294000	294000	0
240	20250226	172400	175571767000	294000	294000	294000	294000	0
241	20250226	172300	175571767000	294000	294000	294000	294000	0
242	20250226	172200	175571767000	294000	294000	294000	294000	12864
243	20250226	172100	175571767000	294000	294000	294000	294000	0
244	20250226	172000	175571767000	294000	294000	294000	294000	0
245	20250226	171900	175571767000	294000	294000	294000	294000	0
246	20250226	171800	175571767000	294000	294000	294000	294000	0
247	20250226	171700	175571767000	294000	294000	294000	294000	0
248	20250226	171600	175571767000	294000	294000	294000	294000	0
249	20250226	171500	175571767000	294000	294000	294000	294000	0
250	20250226	171400	175571767000	294000	294000	294000	294000	0
251	20250226	171300	175571767000	294000	294000	294000	294000	0
252	20250226	171200	175571767000	294000	294000	294000	294000	0
253	20250226	171100	175571767000	294000	294000	294000	294000	0
254	20250226	171000	175571767000	294000	294000	294000	294000	0
255	20250226	170900	175571767000	294000	294000	294000	294000	0
256	20250226	170800	175571767000	294000	294000	294000	294000	0
257	20250226	170700	175571767000	294000	294000	294000	294000	0
258	20250226	170600	175571767000	294000	294000	294000	294000	0
259	20250226	170500	175571767000	294000	294000	294000	294000	0
260	20250226	170400	175571767000	294000	294000	294000	294000	0
261	20250226	170300	175571767000	294000	294000	294000	294000	0
262	20250226	170200	175571767000	294000	294000	294000	294000	0
263	20250226	170100	175571767000	294000	294000	294000	294000	0
264	20250226	170000	175571767000	294000	294000	294000	294000	0
265	20250226	165900	175571767000	294000	294000	294000	294000	0
266	20250226	165800	175571767000	294000	294000	294000	294000	0
267	20250226	165700	175571767000	294000	294000	294000	294000	0
268	20250226	165600	175571767000	294000	294000	294000	294000	0
269	20250226	165500	175571767000	294000	294000	294000	294000	0
270	20250226	165400	175571767000	294000	294000	294000	294000	0
271	20250226	165300	175571767000	294000	294000	294000	294000	0
272	20250226	165200	175571767000	294000	294000	294000	294000	12864
273	20250226	165100	175571767000	294000	294000	294000	294000	0
274	20250226	165000	175571767000	294000	294000	294000	294000	0
275	20250226	164900	175571767000	294000	294000	294000	294000	0
276	20250226	164800	175571767000	294000	294000	294000	294000	0
277	20250226	164700	175571767000	294000	294000	294000	294000	0
278	20250226	164600	175571767000	294000	294000	294000	294000	0
279	20250226	164500	175571767000	294000	294000	294000	294000	0
280	20250226	164400	175571767000	294000	294000	294000	294000	0
281	20250226	164300	175571767000	294000	294000	294000	294000	0
282	20250226	164200	175571767000	294000	294000	294000	294000	0
283	20250226	164100	175571767000	294000	294000	294000	294000	0
284	20250226	164000	175571767000	294000	294000	294000	294000	0
285	20250226	163900	175571767000	294000	294000	294000	294000	0
286	20250226	163800	175571767000	294000	294000	294000	294000	0
287	20250226	163700	175571767000	294000	294000	294000	294000	0
288	20250226	163600	175571767000	294000	294000	294000	294000	0
289	20250226	163500	175571767000	294000	294000	294000	294000	0
290	20250226	163400	175571767000	294000	294000	294000	294000	0
291	20250226	163300	175571767000	294000	294000	294000	294000	0
292	20250226	163200	175571767000	294000	294000	294000	294000	0
293	20250226	163100	175571767000	294000	294000	294000	294000	0
294	20250226	163000	175571767000	294000	294000	294000	294000	0
295	20250226	162900	175571767000	294000	294000	294000	294000	0
296	20250226	162800	175571767000	294000	294000	294000	294000	0
297	20250226	162700	175571767000	294000	294000	294000	294000	0
298	20250226	162600	175571767000	294000	294000	294000	294000	0
299	20250226	162500	175571767000	294000	294000	294000	294000	0
300	20250226	162400	175571767000	294000	294000	294000	294000	0
301	20250226	162300	175571767000	294000	294000	294000	294000	0
302	20250226	162200	175571767000	294000	294000	294000	294000	12864
303	20250226	162100	175571767000	294000	294000	294000	294000	0
304	20250226	162000	175571767000	294000	294000	294000	294000	0
305	20250226	161900	175571767000	294000	294000	294000	294000	0
306	20250226	161800	175571767000	294000	294000	294000	294000	0
307	20250226	161700	175571767000	294000	294000	294000	294000	0
308	20250226	161600	175571767000	294000	294000	294000	294000	0
309	20250226	161500	175571767000	294000	294000	294000	294000	0
310	20250226	161400	175571767000	294000	294000	294000	294000	0
311	20250226	161300	175571767000	294000	294000	294000	294000	0
312	20250226	161200	175571767000	294000	294000	294000	294000	0
313	20250226	161100	175571767000	294000	294000	294000	294000	0
314	20250226	161000	175571767000	294000	294000	294000	294000	0
315	20250226	160900	175571767000	294000	294000	294000	294000	0
316	20250226	160800	175571767000	294000	294000	294000	294000	0
317	20250226	160700	175571767000	294000	294000	294000	294000	0
318	20250226	160600	175571767000	294000	294000	294000	294000	0
319	20250226	160500	175571767000	294000	294000	294000	294000	0
320	20250226	160400	175571767000	294000	294000	294000	294000	0
321	20250226	160300	175571767000	294000	294000	294000	294000	0
322	20250226	160200	175571767000	294000	294000	294000	294000	0
323	20250226	160100	175571767000	294000	294000	294000	294000	0
324	20250226	160000	175571767000	294000	294000	294000	294000	0
325	20250226	155900	175571767000	294000	294000	294000	294000	0
326	20250226	155800	175571767000	294000	294000	294000	294000	0
327	20250226	155700	175571767000	294000	294000	294000	294000	0
328	20250226	155600	175571767000	294000	294000	294000	294000	0
329	20250226	155500	175571767000	294000	294000	294000	294000	0
330	20250226	155400	175571767000	294000	294000	294000	294000	0
331	20250226	155300	175571767000	294000	294000	294000	294000	0
332	20250226	155200	175571767000	294000	294000	294000	294000	12864
333	20250226	155100	175571767000	294000	294000	294000	294000	0
334	20250226	155000	175571767000	294000	294000	294000	294000	0
335	20250226	154900	175571767000	294000	294000	294000	294000	0
336	20250226	154800	175571767000	294000	294000	294000	294000	0
337	20250226	154700	175571767000	294000	294000	294000	294000	0
338	20250226	154600	175571767000	294000	294000	294000	294000	0
339	20250226	154500	175571767000	294000	294000	294000	294000	0
340	20250226	154400	175571767000	294000	294000	294000	294000	0
341	20250226	154300	175571767000	294000	294000	294000	294000	0
342	20250226	154200	175571767000	294000	294000	294000	294000	0
343	20250226	154100	175571767000	294000	294000	294000	294000	0
344	20250226	154000	175571767000	294000	294000	294000	294000	0
345	20250226	153900	175571767000	294000	294000	294000	294000	0
346	20250226	153800	175571767000	294000	294000	294000	294000	0
347	20250226	153700	175571767000	294000	294000	294000	294000	0
348	20250226	153600	175571767000	294000	294000	294000	294000	0
349	20250226	153500	175571767000	294000	294000	294000	294000	0
350	20250226	153400	175571767000	294000	294000	294000	294000	0
351	20250226	153300	175571767000	294000	294000	294000	294000	0
352	20250226	153200	175571767000	294000	294000	294000	294000	0
353	20250226	153100	175571767000	294000	294000	294000	294000	0
354	20250226	153000	175571767000	294000	294000	294000	294000	12864
355	20250226	152900	171789751000	294000	294000	294000	294000	0
356	20250226	152800	171789751000	294000	294000	294000	294000	0
357	20250226	152700	171789751000	294000	294000	294000	294000	0
358	20250226	152600	171789751000	294000	294000	294000	294000	0
359	20250226	152500	171789751000	294000	294000	294000	294000	0
360	20250226	152400	171789751000	294000	294000	294000	294000	0
361	20250226	152300	171789751000	294000	294000	294000	294000	0
362	20250226	152200	171789751000	294000	294000	294000	294000	0
363	20250226	152100	171789751000	294000	294000	294000	294000	0
364	20250226	152000	171789751000	294000	294000	294000	294000	0
365	20250226	151900	171789751000	294000	294000	294500	293500	7432
366	20250226	151800	169604899000	294500	294000	294500	294000	5551
367	20250226	151700	167972737500	294000	294000	294500	294000	1335
368	20250226	151600	167579705000	294500	294000	294500	294000	1395
369	20250226	151500	167169140500	294000	294000	294500	294000	2128
370	20250226	151400	166542491000	294000	294500	294500	294000	1681
371	20250226	151300	166047862000	294000	294500	294500	294000	894
372	20250226	151200	165784831500	294000	294500	294500	294000	1126
373	20250226	151100	165453300000	294500	294500	294500	294000	1955
374	20250226	151000	164877947000	294500	294500	294500	294000	970
375	20250226	150900	164592575000	294500	294500	294500	294000	1203
376	20250226	150800	164238776500	294000	294000	294500	294000	3960
377	20250226	150700	163074161000	294500	295000	295000	294000	5115
378	20250226	150600	161567676000	295000	295000	295000	294500	518
379	20250226	150500	161414912500	295000	295000	295000	294500	1129
380	20250226	150400	161082082000	295000	295000	295000	294500	1406
381	20250226	150300	160667403500	294500	295000	295000	294500	918
382	20250226	150200	160396799000	295000	295000	295000	294500	700
383	20250226	150100	160190452000	295000	295000	295000	294500	778
384	20250226	150000	159961077500	295000	294500	295000	294500	1322
385	20250226	145900	159571483000	294500	294500	295000	294500	748
386	20250226	145800	159351034500	294500	294500	295000	294500	830
387	20250226	145700	159106323500	294500	294500	295000	294500	787
388	20250226	145600	158874366500	295000	294500	295000	294500	808
389	20250226	145500	158636178000	295000	294500	295000	294500	683
390	20250226	145400	158434874500	294500	294500	295000	294500	865
391	20250226	145300	158179893000	294500	294500	295000	294500	720
392	20250226	145200	157967679500	295000	294500	295000	294000	1036
393	20250226	145100	157662741000	294500	294000	294500	294000	777
394	20250226	145000	157434048500	294500	294500	294500	294000	613
395	20250226	144900	157253606500	294000	294500	294500	294000	784
396	20250226	144800	157022872500	294500	294500	294500	294000	2368
397	20250226	144700	156326038500	294500	293500	294500	293500	2053
398	20250226	144600	155722530500	294000	293500	294000	293500	1007
399	20250226	144500	155426765000	293500	294000	294000	293500	834
400	20250226	144400	155181757500	294000	294000	294000	293500	799
401	20250226	144300	154947049000	293500	294000	294000	293500	891
402	20250226	144200	154685433000	294000	294000	294500	294000	2106
403	20250226	144100	154066120500	294500	294000	294500	294000	925
404	20250226	144000	153794067000	294000	294000	294500	294000	722
405	20250226	143900	153581671000	294000	294000	294500	294000	775
406	20250226	143800	153353690000	294000	294000	294500	294000	724
407	20250226	143700	153140749000	294500	294000	294500	294000	526
408	20250226	143600	152986043000	294000	294000	294500	294000	901
409	20250226	143500	152721029000	294500	294000	294500	294000	666
410	20250226	143400	152525134500	294000	294500	294500	294000	871
411	20250226	143300	152268970500	294000	293500	294500	293500	817
412	20250226	143200	152028565000	294000	294000	294000	293500	1142
413	20250226	143100	151692980500	294000	294000	294000	293500	629
414	20250226	143000	151508269500	294000	293500	294500	293500	1274
415	20250226	142900	151133876500	293500	293500	294000	293500	771
416	20250226	142800	150907389000	293500	294000	294500	293500	1640
417	20250226	142700	150425438500	293500	294500	294500	293500	2210
418	20250226	142600	149775136500	294000	294500	294500	294000	880
419	20250226	142500	149516115500	294000	295000	295000	294000	2258
420	20250226	142400	148851194500	294500	294000	295000	293500	2493
421	20250226	142300	148116952000	293500	293000	294500	293000	3634
422	20250226	142200	147049738000	293000	293000	293000	292500	1216
423	20250226	142100	146693710000	293000	292500	293000	292500	533
424	20250226	142000	146537700500	293000	293000	293500	292500	747
425	20250226	141900	146318823000	293000	293000	293500	292500	991
426	20250226	141800	146028614000	293000	292500	293000	292500	768
427	20250226	141700	145803817000	292500	292500	293000	292500	1300
428	20250226	141600	145423220000	292500	292500	293000	292500	722
429	20250226	141500	145211967000	292500	293000	293000	292500	731
430	20250226	141400	144998013500	293000	292500	293000	292500	582
431	20250226	141300	144827661000	292500	292500	293000	292000	1454
432	20250226	141200	144402479000	293000	292500	293000	292000	1267
433	20250226	141100	144032072000	292500	292000	292500	292000	578
434	20250226	141000	143863200000	292000	292000	292000	291500	2452
435	20250226	140900	143147546500	292000	292000	292500	291500	2017
436	20250226	140800	142558659000	292500	292500	292500	292000	1113
437	20250226	140700	142233436500	292500	292000	292500	292000	2782
438	20250226	140600	141420784500	292500	292500	293000	292000	713
439	20250226	140500	141212414000	292000	292500	293000	292000	1388
440	20250226	140400	140806603500	292500	292000	292500	291500	1656
441	20250226	140300	140323033000	292000	291500	292000	291500	1268
442	20250226	140200	139953009000	292000	292000	292000	291500	779
443	20250226	140100	139725788000	291500	292000	292500	291500	2272
444	20250226	140000	139062626500	292500	292500	292500	292000	2929
445	20250226	135900	138207253500	292500	292000	292500	292000	2161
446	20250226	135800	137576034000	292500	292500	293000	292000	1018
447	20250226	135700	137278276000	292500	292000	293000	292000	883
448	20250226	135600	137020136000	292000	293000	293000	292000	1589
449	20250226	135500	136555619500	293000	292500	293000	292000	1400
450	20250226	135400	136146092000	292000	292000	293000	291500	3233
451	20250226	135300	135201597500	292000	291500	292000	291500	1485
452	20250226	135200	134768541500	292000	292000	292500	291500	3011
453	20250226	135100	133890096500	292500	292500	292500	292000	1122
454	20250226	135000	133562433500	292000	292000	292500	291500	1574
455	20250226	134900	133103160000	292000	292000	292500	291500	4725
456	20250226	134800	131723618000	292000	293000	293500	292000	7600
457	20250226	134700	129498897500	293000	293000	293500	293000	2037
458	20250226	134600	128901870000	293000	293000	293500	293000	1341
459	20250226	134500	128508778000	293000	293500	294000	293000	2843
460	20250226	134400	127674576000	293500	293500	294000	293500	2458
461	20250226	134300	126953064500	294000	294000	294500	293500	1015
462	20250226	134200	126654961000	294000	294000	294500	294000	1452
463	20250226	134100	126228038500	294000	294500	295000	294000	1774
464	20250226	134000	125706203000	294000	295000	295000	294000	753
465	20250226	133900	125484357500	295000	294000	295000	294000	659
466	20250226	133800	125290434000	294000	294000	294500	294000	1075
467	20250226	133700	124974331500	294000	294500	294500	294000	1420
468	20250226	133600	124556726500	294500	294000	294500	294000	1510
469	20250226	133500	124112679500	294000	294500	295000	294000	1133
470	20250226	133400	123779447000	294500	294500	294500	294000	1425
471	20250226	133300	123360293000	294000	294500	294500	294000	608
472	20250226	133200	123181457000	294500	294000	294500	294000	1144
473	20250226	133100	122844845500	294000	294000	294500	294000	681
474	20250226	133000	122644523000	294000	294000	294500	294000	2151
475	20250226	132900	122011861000	294000	294000	294500	294000	4197
476	20250226	132800	120777814500	294000	294500	295000	294000	1810
477	20250226	132700	120244725500	294500	294500	295500	294500	565
478	20250226	132600	120078203000	294500	295000	295000	294500	1239
479	20250226	132500	119713248500	294500	294500	295000	294000	456
480	20250226	132400	119578919000	294000	295000	295000	294000	1724
481	20250226	132300	119071269000	294500	294500	295000	294500	2560
482	20250226	132200	118317189500	295000	295000	295500	294500	1105
483	20250226	132100	117991520000	294500	295000	295000	294500	659
484	20250226	132000	117797336500	294500	295000	295000	294500	880
485	20250226	131900	117538001500	295000	295000	295000	294500	641
486	20250226	131800	117349097000	294500	294500	295000	294500	1027
487	20250226	131700	117046477000	295000	294500	295000	294500	589
488	20250226	131600	116872898500	295000	294500	295000	294500	771
489	20250226	131500	116645592000	294500	294500	295000	294500	774
490	20250226	131400	116417514500	295000	294500	295000	294500	2397
491	20250226	131300	115711027000	294500	295000	295000	294500	1591
492	20250226	131200	115242411500	295000	295000	295500	294500	529
493	20250226	131100	115086387500	295000	295000	295000	294500	485
494	20250226	131000	114943408500	294500	295000	295500	294500	1085
495	20250226	130900	114623721000	295000	294500	295500	294500	874
496	20250226	130800	114365948500	295000	295000	295500	294500	1655
497	20250226	130700	113877304500	295000	294500	295000	294500	643
498	20250226	130600	113687704000	295000	295000	295000	294500	378
499	20250226	130500	113576248500	294500	294500	295000	294500	2619
500	20250226	130400	112803940000	294500	294500	295000	294000	1892
501	20250226	130300	112246735500	294500	294500	294500	294000	584
502	20250226	130200	112074845500	294500	294000	294500	294000	862
503	20250226	130100	111821307500	294000	294000	294500	294000	818
504	20250226	130000	111580658000	294500	294500	294500	294000	679
505	20250226	125900	111380945500	294500	295000	295500	294000	12993
506	20250226	125800	107551680000	295000	295000	295500	295000	344
507	20250226	125700	107450113000	295000	295500	295500	295000	744
508	20250226	125600	107230525000	295000	295500	295500	295000	546
509	20250226	125500	107069385000	295500	295000	295500	295000	574
510	20250226	125400	106900005500	295500	295000	295500	295000	1777
511	20250226	125300	106375700000	295000	295000	295500	295000	1456
512	20250226	125200	105946125500	295500	295500	296000	295000	3028
513	20250226	125100	105051376000	295500	296000	296000	295500	4025
514	20250226	125000	103861866000	296000	295500	296000	295500	331
515	20250226	124900	103763917000	296000	296000	296000	295500	350
516	20250226	124800	103660381000	296000	295500	296000	295500	190
517	20250226	124700	103604189000	295500	296000	296000	295500	1071
518	20250226	124600	103287597500	296000	295500	296000	295500	873
519	20250226	124500	103029387000	295500	296500	296500	295500	6360
520	20250226	124400	101146835000	296500	296500	296500	296000	260
521	20250226	124300	101069798000	296000	296500	296500	296000	382
522	20250226	124200	100956622500	296500	296500	296500	296000	502
523	20250226	124100	100807991500	296000	296000	296500	296000	1149
524	20250226	124000	100467828500	296000	296500	296500	296000	331
525	20250226	123900	100369743500	296500	296500	296500	296000	334
526	20250226	123800	100270738500	296500	296500	296500	296000	5150
527	20250226	123700	98744206000	296500	297000	297000	296500	751
528	20250226	123600	98521497000	297000	296500	297000	296500	390
529	20250226	123500	98405732000	297000	297000	297000	296500	604
530	20250226	123400	98226366500	297000	296500	297000	296500	577
531	20250226	123300	98055254500	296500	296500	297000	296500	447
532	20250226	123200	97922533500	296500	296500	297000	296500	142
533	20250226	123100	97880410500	296500	297000	297500	296500	1574
534	20250226	123000	97412941000	297000	297500	297500	297000	546
535	20250226	122900	97250770500	297000	297500	297500	297000	1742
536	20250226	122800	96733352000	297000	297500	297500	297000	319
537	20250226	122700	96638472000	297000	297000	297500	297000	120
538	20250226	122600	96602820000	297000	296500	297500	296500	1018
539	20250226	122500	96300452000	296500	297000	297000	296500	534
540	20250226	122400	96142058500	297000	296500	297000	296500	259
541	20250226	122300	96065197000	296500	296500	297000	296500	361
542	20250226	122200	95958093500	297000	297000	297000	296500	1139
543	20250226	122100	95620305500	296500	296500	297000	296500	591
544	20250226	122000	95444936500	297000	297000	297000	296500	234
545	20250226	121900	95375444000	297000	297000	297000	296500	598
546	20250226	121800	95197934500	297000	297000	297000	296500	1760
547	20250226	121700	94675333500	296500	297000	297000	296500	481
548	20250226	121600	94532599500	297000	296500	297000	296000	1191
549	20250226	121500	94179532000	296500	296000	296500	296000	1491
550	20250226	121400	93737675500	296000	296000	296500	296000	1237
551	20250226	121300	93371477000	296000	296500	297000	296000	3179
552	20250226	121200	92429032000	296500	298000	298500	296500	19299
553	20250226	121100	86685760500	298000	298500	298500	298000	495
554	20250226	121000	86538203000	298500	298500	299000	298000	6561
555	20250226	120900	84580285500	299000	299000	299000	298500	298
556	20250226	120800	84491224500	299000	299000	299000	298500	170
557	20250226	120700	84440421500	298500	298500	299000	298500	151
558	20250226	120600	84395323500	299000	298500	299000	298500	235
559	20250226	120500	84325157000	298500	298500	299000	298500	640
560	20250226	120400	84134079500	298500	298500	299000	298500	206
561	20250226	120300	84072560000	298500	298500	299000	298500	662
562	20250226	120200	83874927500	298500	299000	299000	298500	980
563	20250226	120100	83582333000	299000	298500	299000	298500	239
564	20250226	120000	83510897500	298500	299000	299000	298500	166
565	20250226	115900	83461300000	299000	298500	299000	298500	185
566	20250226	115800	83406005500	298500	298500	299000	298500	255
567	20250226	115700	83329830000	299000	299000	299000	298500	212
568	20250226	115600	83266461500	298500	298500	299000	298500	132
569	20250226	115500	83227042500	299000	298000	299000	298000	1719
570	20250226	115400	82713952000	298000	298000	298500	298000	310
571	20250226	115300	82621472000	298500	298500	298500	298000	331
572	20250226	115200	82522728000	298000	298500	298500	298000	996
573	20250226	115100	82225453500	298500	298000	298500	298000	201
574	20250226	115000	82165519000	298500	298500	298500	298000	531
575	20250226	114900	82007096500	298000	298000	298500	298000	230
576	20250226	114800	81938505000	298000	298500	298500	298000	244
577	20250226	114700	81865704000	298000	298000	298500	298000	390
578	20250226	114600	81749420500	298000	298500	298500	298000	523
579	20250226	114500	81593535000	298000	298500	298500	298000	649
580	20250226	114400	81400071500	298500	298500	298500	298000	421
581	20250226	114300	81274553000	298500	298500	298500	298000	271
582	20250226	114200	81193683000	298500	298500	298500	298000	337
583	20250226	114100	81093144500	298500	298500	298500	298000	595
584	20250226	114000	80915634000	298500	298500	298500	298000	225
585	20250226	113900	80848520000	298500	298500	298500	298000	321
586	20250226	113800	80752752500	298000	298000	298500	298000	244
587	20250226	113700	80679957500	298500	298000	298500	298000	306
588	20250226	113600	80588714500	298500	298500	298500	298000	305
589	20250226	113500	80497733500	298500	298500	298500	298000	156
590	20250226	113400	80451208000	298500	298500	298500	298000	562
591	20250226	113300	80283471500	298000	299000	299000	298000	5711
592	20250226	113200	78578565500	299000	299500	299500	298500	11616
593	20250226	113100	75107311500	299500	299500	299500	299000	298
594	20250226	113000	75018124000	299000	299000	299500	299000	176
595	20250226	112900	74965471000	299500	299500	300000	299000	2419
596	20250226	112800	74240958500	299500	300000	300000	299500	152
597	20250226	112700	74195410000	299500	300000	300000	299500	200
598	20250226	112600	74135474000	300000	300000	300000	299500	177
599	20250226	112500	74082404500	299500	300000	300000	299500	151
600	20250226	112400	74037140500	300000	299500	300000	299500	200
601	20250226	112300	73977165500	299500	300000	300000	299500	86
602	20250226	112200	73951388000	299500	300000	300000	299500	94
603	20250226	112100	73923205500	299500	299500	300000	299000	597
604	20250226	112000	73744389500	299000	299500	299500	299000	2422
605	20250226	111900	73020169000	299000	299500	299500	299000	424
606	20250226	111800	72893213500	299000	299500	299500	299000	82
607	20250226	111700	72868668500	299500	299500	299500	299000	228
608	20250226	111600	72800417500	299500	299500	300000	299000	587
609	20250226	111500	72624623000	299000	299000	300000	299000	382
610	20250226	111400	72510260500	299500	299500	300000	299000	3530
611	20250226	111300	71453005000	300000	300500	301000	300000	3124
612	20250226	111200	70514758000	300500	300000	301000	300000	586
613	20250226	111100	70338760500	300000	299500	300500	299500	4377
614	20250226	111000	69024870000	299500	300000	300000	299500	148
615	20250226	110900	68980520000	300000	300000	300000	299500	159
616	20250226	110800	68932860000	300000	300000	300000	299500	152
617	20250226	110700	68887291000	299500	299500	300000	299500	481
618	20250226	110600	68743213000	299500	300000	300000	299500	173
619	20250226	110500	68691384000	299500	299500	300000	299500	632
620	20250226	110400	68502060500	300000	299500	300000	299500	251
621	20250226	110300	68426808500	299500	300000	300000	299500	182
622	20250226	110200	68372267500	299500	300000	300000	299500	617
623	20250226	110100	68187457000	300000	300000	300000	299500	439
624	20250226	110000	68055929000	300000	299500	300000	299500	1216
625	20250226	105900	67691698500	300000	299500	300000	299500	277
626	20250226	105800	67608669000	300000	300000	300000	299500	539
627	20250226	105700	67447068000	300000	300000	300000	299500	255
628	20250226	105600	67370649500	299500	300000	300000	299500	610
629	20250226	105500	67187928000	299500	299500	300000	299500	264
630	20250226	105400	67108823500	300000	299500	300000	299500	268
631	20250226	105300	67028509000	300000	299500	300000	299500	212
632	20250226	105200	66964971000	299500	299500	300000	299500	158
633	20250226	105100	66917639000	299500	299500	300000	299500	280
634	20250226	105000	66833762000	299500	299500	300000	299500	316
635	20250226	104900	66739032500	300000	299500	300000	299500	407
636	20250226	104800	66617021000	299500	300000	300000	299500	113
637	20250226	104700	66583158500	299500	299500	300000	299500	388
638	20250226	104600	66466886000	300000	299500	300000	299500	1400
639	20250226	104500	66047530000	299500	299500	300000	299500	282
640	20250226	104400	65963006000	300000	299500	300000	299500	668
641	20250226	104300	65762910000	299500	299500	300000	299500	484
642	20250226	104200	65617860500	300000	299500	300000	299500	312
643	20250226	104100	65524401500	299500	299500	300000	299500	494
644	20250226	104000	65376404000	299500	299500	300000	299500	603
645	20250226	103900	65195699500	299500	299500	300000	299000	342
646	20250226	103800	65093293000	299500	299500	300000	299000	1132
647	20250226	103700	64754265500	299500	299500	300000	299500	1578
648	20250226	103600	64281605500	300000	300000	300000	299500	747
649	20250226	103500	64057839000	299500	299500	300000	299500	239
650	20250226	103400	63986188000	299500	300000	300000	299500	1131
651	20250226	103300	63647399000	300000	299500	300000	299500	483
652	20250226	103200	63502593000	299500	300000	300000	299500	484
653	20250226	103100	63357514000	300000	300000	300500	299500	388
654	20250226	103000	63241206000	299500	300000	300000	299500	1373
655	20250226	102900	62829422500	300000	300000	300000	299500	1472
656	20250226	102800	62387940500	300000	300000	300000	299500	380
657	20250226	102700	62274078000	300000	300000	300000	299500	428
658	20250226	102600	62145722000	300000	299500	300000	299500	220
659	20250226	102500	62079769000	300000	300000	300000	299500	1402
660	20250226	102400	61659220500	300000	299500	300000	299500	683
661	20250226	102300	61454633500	299500	300000	300000	299500	261
662	20250226	102200	61376428500	300000	301000	301000	299500	8949
663	20250226	102100	58689695000	301000	300500	301000	300500	1608
664	20250226	102000	58206442500	300500	300500	301000	300500	585
665	20250226	101900	58030514500	301000	301500	301500	300500	2271
666	20250226	101800	57346862500	301500	301500	301500	301000	303
667	20250226	101700	57255607000	301000	300500	301500	300500	899
668	20250226	101600	56985029000	301000	301000	301000	300500	342
669	20250226	101500	56882230500	300500	301000	301000	300500	1061
670	20250226	101400	56563227000	300500	300500	301000	300500	478
671	20250226	101300	56419555000	301000	301000	301000	300500	349
672	20250226	101200	56314573500	300500	301000	301500	300500	1577
673	20250226	101100	55839927000	301500	301000	301500	301000	874
674	20250226	101000	55576614000	301500	301000	301500	301000	322
675	20250226	100900	55479642500	301000	301000	301500	301000	544
676	20250226	100800	55315890000	301000	300500	301500	300000	1999
677	20250226	100700	54714109000	300500	300500	300500	300000	1408
678	20250226	100600	54291506500	300500	300500	301000	300000	2451
679	20250226	100500	53555020000	301000	301000	301000	300500	221
680	20250226	100400	53488532500	300500	301000	301000	300500	1200
681	20250226	100300	53127495000	301000	300500	301000	300500	514
682	20250226	100200	52972869000	301000	300500	301000	300500	734
683	20250226	100100	52752256000	301000	300500	301000	300500	833
684	20250226	100000	52501829000	300500	301000	301500	300500	712
685	20250226	095900	52287521500	301000	301500	301500	300500	3447
686	20250226	095800	51249988000	301000	301500	301500	301000	428
687	20250226	095700	51121056500	301500	301000	301500	301000	691
688	20250226	095600	50912986500	301000	300500	301500	300000	1792
689	20250226	095500	50373973500	300500	300000	300500	300000	412
690	20250226	095400	50250272000	300000	300000	300500	299500	313
691	20250226	095300	50156379000	300000	300500	301000	300000	1963
692	20250226	095200	49567188500	300500	301500	301500	300500	2843
693	20250226	095100	48711761000	301500	301500	301500	301000	733
694	20250226	095000	48490796500	301500	301500	301500	301000	1137
695	20250226	094900	48148041000	301000	301500	301500	301000	696
696	20250226	094800	47938278500	301000	301000	301500	300500	723
697	20250226	094700	47720578000	301000	301000	301000	300500	420
698	20250226	094600	47594209500	300500	299000	301000	298500	2725
699	20250226	094500	46777388500	299000	299500	299500	298500	3485
700	20250226	094400	45735277000	299500	299500	299500	299000	802
701	20250226	094300	45495199500	299500	299500	299500	299000	785
702	20250226	094200	45260180000	299500	299000	299500	299000	1333
703	20250226	094100	44861133500	299500	299000	299500	298500	809
704	20250226	094000	44619136000	299000	298500	299000	298500	1387
705	20250226	093900	44204613000	299000	299500	300000	298500	3213
706	20250226	093800	43243419000	300000	300000	300000	299500	1316
707	20250226	093700	42848951500	300000	299500	300500	299000	2277
708	20250226	093600	42166594500	300000	300000	300500	299500	2928
709	20250226	093500	41288501000	300000	299000	300000	298500	1562
710	20250226	093400	40820771000	298500	298000	299000	298000	5596
711	20250226	093300	39151675000	298000	299000	299500	298000	7712
712	20250226	093200	36848308000	299000	299500	300000	299000	5114
713	20250226	093100	35316561000	299500	300000	300000	299500	1598
714	20250226	093000	34837809000	299500	301000	301000	299500	7808
715	20250226	092900	32494071000	300500	301000	301500	300500	1269
716	20250226	092800	32112292000	301000	302000	302000	301000	3659
717	20250226	092700	31009916000	301500	301500	302000	301500	435
718	20250226	092600	30878737500	302000	302000	302500	301500	675
719	20250226	092500	30674932500	302000	302000	303000	301500	1514
720	20250226	092400	30217570500	302000	303000	303000	302000	706
721	20250226	092300	30004043000	302500	303000	303500	302500	511
722	20250226	092200	29849153000	303000	303000	303500	302500	1185
723	20250226	092100	29490189000	303000	302500	303000	302000	981
724	20250226	092000	29193478000	302500	301500	303000	301500	1335
725	20250226	091900	28790086000	301500	300000	301500	299500	4097
726	20250226	091800	27559373500	300500	301500	302000	300000	6817
727	20250226	091700	25511215000	301500	302500	303000	301500	3418
728	20250226	091600	24478855500	302500	303500	303500	302500	4764
729	20250226	091500	23036032500	303500	304000	304000	303000	2870
730	20250226	091400	22165214000	304000	305000	305500	304000	2412
731	20250226	091300	21431091000	305000	304000	305000	303500	1484
732	20250226	091200	20980155500	304000	303500	304500	303000	1836
733	20250226	091100	20422698500	303500	303000	304000	302500	1641
734	20250226	091000	19925377000	303000	304500	306000	302500	8040
735	20250226	090900	17483942000	304500	307000	307000	304500	4935
736	20250226	090800	15976446500	306500	308000	308500	306500	4434
737	20250226	090700	14614626000	308000	308500	308500	307000	3184
738	20250226	090600	13634637000	308500	308500	309000	307000	8166
739	20250226	090500	11118875500	308500	310000	310000	308000	4146
740	20250226	090400	9838608000	310000	309500	310000	308500	2414
741	20250226	090300	9092132000	309500	310000	310000	308500	5258
742	20250226	090200	7467142000	309500	309000	310500	308500	2491
743	20250226	090100	6695527500	308500	310000	311000	308500	6627
744	20250226	090000	4640657000	310000	311000	313000	310000	14412