KissMeData/079550/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195600	95770142000	294000	294000	294000	294000	6748
3	20250226	195500	95770142000	294000	294000	294000	294000	0
4	20250226	195400	95770142000	294000	294000	294000	294000	0
5	20250226	195300	95770142000	294000	294000	294000	294000	0
6	20250226	195200	95770142000	294000	294000	294000	294000	0
7	20250226	195100	95770142000	294000	294000	294000	294000	0
8	20250226	195000	95770142000	294000	294000	294000	294000	0
9	20250226	194900	95770142000	294000	294000	294000	294000	0
10	20250226	194800	95770142000	294000	294000	294000	294000	0
11	20250226	194700	95770142000	294000	294000	294000	294000	0
12	20250226	194600	95770142000	294000	294000	294000	294000	0
13	20250226	194500	95770142000	294000	294000	294000	294000	0
14	20250226	194400	95770142000	294000	294000	294000	294000	0
15	20250226	194300	95770142000	294000	294000	294000	294000	0
16	20250226	194200	95770142000	294000	294000	294000	294000	0
17	20250226	194100	95770142000	294000	294000	294000	294000	0
18	20250226	194000	95770142000	294000	294000	294000	294000	0
19	20250226	193900	95770142000	294000	294000	294000	294000	0
20	20250226	193800	95770142000	294000	294000	294000	294000	0
21	20250226	193700	95770142000	294000	294000	294000	294000	0
22	20250226	193600	95770142000	294000	294000	294000	294000	0
23	20250226	193500	95770142000	294000	294000	294000	294000	0
24	20250226	193400	95770142000	294000	294000	294000	294000	0
25	20250226	193300	95770142000	294000	294000	294000	294000	0
26	20250226	193200	95770142000	294000	294000	294000	294000	0
27	20250226	193100	95770142000	294000	294000	294000	294000	0
28	20250226	193000	95770142000	294000	294000	294000	294000	0
29	20250226	192900	95770142000	294000	294000	294000	294000	0
30	20250226	192800	95770142000	294000	294000	294000	294000	0
31	20250226	192700	95770142000	294000	294000	294000	294000	0
32	20250226	192600	95770142000	294000	294000	294000	294000	6748
33	20250226	192500	95770142000	294000	294000	294000	294000	0
34	20250226	192400	95770142000	294000	294000	294000	294000	0
35	20250226	192300	95770142000	294000	294000	294000	294000	0
36	20250226	192200	95770142000	294000	294000	294000	294000	0
37	20250226	192100	95770142000	294000	294000	294000	294000	0
38	20250226	192000	95770142000	294000	294000	294000	294000	0
39	20250226	191900	95770142000	294000	294000	294000	294000	0
40	20250226	191800	95770142000	294000	294000	294000	294000	0
41	20250226	191700	95770142000	294000	294000	294000	294000	0
42	20250226	191600	95770142000	294000	294000	294000	294000	0
43	20250226	191500	95770142000	294000	294000	294000	294000	0
44	20250226	191400	95770142000	294000	294000	294000	294000	0
45	20250226	191300	95770142000	294000	294000	294000	294000	0
46	20250226	191200	95770142000	294000	294000	294000	294000	0
47	20250226	191100	95770142000	294000	294000	294000	294000	0
48	20250226	191000	95770142000	294000	294000	294000	294000	0
49	20250226	190900	95770142000	294000	294000	294000	294000	0
50	20250226	190800	95770142000	294000	294000	294000	294000	0
51	20250226	190700	95770142000	294000	294000	294000	294000	0
52	20250226	190600	95770142000	294000	294000	294000	294000	0
53	20250226	190500	95770142000	294000	294000	294000	294000	0
54	20250226	190400	95770142000	294000	294000	294000	294000	0
55	20250226	190300	95770142000	294000	294000	294000	294000	0
56	20250226	190200	95770142000	294000	294000	294000	294000	0
57	20250226	190100	95770142000	294000	294000	294000	294000	0
58	20250226	190000	95770142000	294000	294000	294000	294000	0
59	20250226	185900	95770142000	294000	294000	294000	294000	0
60	20250226	185800	95770142000	294000	294000	294000	294000	0
61	20250226	185700	95770142000	294000	294000	294000	294000	0
62	20250226	185600	95770142000	294000	294000	294000	294000	6748
63	20250226	185500	95770142000	294000	294000	294000	294000	0
64	20250226	185400	95770142000	294000	294000	294000	294000	0
65	20250226	185300	95770142000	294000	294000	294000	294000	0
66	20250226	185200	95770142000	294000	294000	294000	294000	0
67	20250226	185100	95770142000	294000	294000	294000	294000	0
68	20250226	185000	95770142000	294000	294000	294000	294000	0
69	20250226	184900	95770142000	294000	294000	294000	294000	0
70	20250226	184800	95770142000	294000	294000	294000	294000	0
71	20250226	184700	95770142000	294000	294000	294000	294000	0
72	20250226	184600	95770142000	294000	294000	294000	294000	0
73	20250226	184500	95770142000	294000	294000	294000	294000	0
74	20250226	184400	95770142000	294000	294000	294000	294000	0
75	20250226	184300	95770142000	294000	294000	294000	294000	0
76	20250226	184200	95770142000	294000	294000	294000	294000	0
77	20250226	184100	95770142000	294000	294000	294000	294000	0
78	20250226	184000	95770142000	294000	294000	294000	294000	0
79	20250226	183900	95770142000	294000	294000	294000	294000	0
80	20250226	183800	95770142000	294000	294000	294000	294000	0
81	20250226	183700	95770142000	294000	294000	294000	294000	0
82	20250226	183600	95770142000	294000	294000	294000	294000	0
83	20250226	183500	95770142000	294000	294000	294000	294000	0
84	20250226	183400	95770142000	294000	294000	294000	294000	0
85	20250226	183300	95770142000	294000	294000	294000	294000	0
86	20250226	183200	95770142000	294000	294000	294000	294000	0
87	20250226	183100	95770142000	294000	294000	294000	294000	0
88	20250226	183000	95770142000	294000	294000	294000	294000	0
89	20250226	182900	95770142000	294000	294000	294000	294000	0
90	20250226	182800	95770142000	294000	294000	294000	294000	0
91	20250226	182700	95770142000	294000	294000	294000	294000	0
92	20250226	182600	95770142000	294000	294000	294000	294000	6748
93	20250226	182500	95770142000	294000	294000	294000	294000	0
94	20250226	182400	95770142000	294000	294000	294000	294000	0
95	20250226	182300	95770142000	294000	294000	294000	294000	0
96	20250226	182200	95770142000	294000	294000	294000	294000	0
97	20250226	182100	95770142000	294000	294000	294000	294000	0
98	20250226	182000	95770142000	294000	294000	294000	294000	0
99	20250226	181900	95770142000	294000	294000	294000	294000	0
100	20250226	181800	95770142000	294000	294000	294000	294000	0
101	20250226	181700	95770142000	294000	294000	294000	294000	0
102	20250226	181600	95770142000	294000	294000	294000	294000	0
103	20250226	181500	95770142000	294000	294000	294000	294000	0
104	20250226	181400	95770142000	294000	294000	294000	294000	0
105	20250226	181300	95770142000	294000	294000	294000	294000	0
106	20250226	181200	95770142000	294000	294000	294000	294000	0
107	20250226	181100	95770142000	294000	294000	294000	294000	0
108	20250226	181000	95770142000	294000	294000	294000	294000	0
109	20250226	180900	95770142000	294000	294000	294000	294000	0
110	20250226	180800	95770142000	294000	294000	294000	294000	0
111	20250226	180700	95770142000	294000	294000	294000	294000	0
112	20250226	180600	95770142000	294000	294000	294000	294000	0
113	20250226	180500	95770142000	294000	294000	294000	294000	0
114	20250226	180400	95770142000	294000	294000	294000	294000	0
115	20250226	180300	95770142000	294000	294000	294000	294000	0
116	20250226	180200	95770142000	294000	294000	294000	294000	0
117	20250226	180100	95770142000	294000	294000	294000	294000	0
118	20250226	180000	95770142000	294000	294000	294000	294000	0
119	20250226	175900	95770142000	294000	294000	294000	294000	0
120	20250226	175800	95770142000	294000	294000	294000	294000	0
121	20250226	175700	95770142000	294000	294000	294000	294000	0
122	20250226	175600	95770142000	294000	294000	294000	294000	6748
123	20250226	175500	95770142000	294000	294000	294000	294000	0
124	20250226	175400	95770142000	294000	294000	294000	294000	0
125	20250226	175300	95770142000	294000	294000	294000	294000	0
126	20250226	175200	95770142000	294000	294000	294000	294000	0
127	20250226	175100	95770142000	294000	294000	294000	294000	0
128	20250226	175000	95770142000	294000	294000	294000	294000	0
129	20250226	174900	95770142000	294000	294000	294000	294000	0
130	20250226	174800	95770142000	294000	294000	294000	294000	0
131	20250226	174700	95770142000	294000	294000	294000	294000	0
132	20250226	174600	95770142000	294000	294000	294000	294000	0
133	20250226	174500	95770142000	294000	294000	294000	294000	0
134	20250226	174400	95770142000	294000	294000	294000	294000	0
135	20250226	174300	95770142000	294000	294000	294000	294000	0
136	20250226	174200	95770142000	294000	294000	294000	294000	0
137	20250226	174100	95770142000	294000	294000	294000	294000	0
138	20250226	174000	95770142000	294000	294000	294000	294000	0
139	20250226	173900	95770142000	294000	294000	294000	294000	0
140	20250226	173800	95770142000	294000	294000	294000	294000	0
141	20250226	173700	95770142000	294000	294000	294000	294000	0
142	20250226	173600	95770142000	294000	294000	294000	294000	0
143	20250226	173500	95770142000	294000	294000	294000	294000	0
144	20250226	173400	95770142000	294000	294000	294000	294000	0
145	20250226	173300	95770142000	294000	294000	294000	294000	0
146	20250226	173200	95770142000	294000	294000	294000	294000	0
147	20250226	173100	95770142000	294000	294000	294000	294000	0
148	20250226	173000	95770142000	294000	294000	294000	294000	0
149	20250226	172900	95770142000	294000	294000	294000	294000	0
150	20250226	172800	95770142000	294000	294000	294000	294000	0
151	20250226	172700	95770142000	294000	294000	294000	294000	0
152	20250226	172600	95770142000	294000	294000	294000	294000	6748
153	20250226	172500	95770142000	294000	294000	294000	294000	0
154	20250226	172400	95770142000	294000	294000	294000	294000	0
155	20250226	172300	95770142000	294000	294000	294000	294000	0
156	20250226	172200	95770142000	294000	294000	294000	294000	0
157	20250226	172100	95770142000	294000	294000	294000	294000	0
158	20250226	172000	95770142000	294000	294000	294000	294000	0
159	20250226	171900	95770142000	294000	294000	294000	294000	0
160	20250226	171800	95770142000	294000	294000	294000	294000	0
161	20250226	171700	95770142000	294000	294000	294000	294000	0
162	20250226	171600	95770142000	294000	294000	294000	294000	0
163	20250226	171500	95770142000	294000	294000	294000	294000	0
164	20250226	171400	95770142000	294000	294000	294000	294000	0
165	20250226	171300	95770142000	294000	294000	294000	294000	0
166	20250226	171200	95770142000	294000	294000	294000	294000	0
167	20250226	171100	95770142000	294000	294000	294000	294000	0
168	20250226	171000	95770142000	294000	294000	294000	294000	0
169	20250226	170900	95770142000	294000	294000	294000	294000	0
170	20250226	170800	95770142000	294000	294000	294000	294000	0
171	20250226	170700	95770142000	294000	294000	294000	294000	0
172	20250226	170600	95770142000	294000	294000	294000	294000	0
173	20250226	170500	95770142000	294000	294000	294000	294000	0
174	20250226	170400	95770142000	294000	294000	294000	294000	0
175	20250226	170300	95770142000	294000	294000	294000	294000	0
176	20250226	170200	95770142000	294000	294000	294000	294000	0
177	20250226	170100	95770142000	294000	294000	294000	294000	0
178	20250226	170000	95770142000	294000	294000	294000	294000	0
179	20250226	165900	95770142000	294000	294000	294000	294000	0
180	20250226	165800	95770142000	294000	294000	294000	294000	0
181	20250226	165700	95770142000	294000	294000	294000	294000	0
182	20250226	165600	95770142000	294000	294000	294000	294000	6748
183	20250226	165500	95770142000	294000	294000	294000	294000	0
184	20250226	165400	95770142000	294000	294000	294000	294000	0
185	20250226	165300	95770142000	294000	294000	294000	294000	0
186	20250226	165200	95770142000	294000	294000	294000	294000	0
187	20250226	165100	95770142000	294000	294000	294000	294000	0
188	20250226	165000	95770142000	294000	294000	294000	294000	0
189	20250226	164900	95770142000	294000	294000	294000	294000	0
190	20250226	164800	95770142000	294000	294000	294000	294000	0
191	20250226	164700	95770142000	294000	294000	294000	294000	0
192	20250226	164600	95770142000	294000	294000	294000	294000	0
193	20250226	164500	95770142000	294000	294000	294000	294000	0
194	20250226	164400	95770142000	294000	294000	294000	294000	0
195	20250226	164300	95770142000	294000	294000	294000	294000	0
196	20250226	164200	95770142000	294000	294000	294000	294000	0
197	20250226	164100	95770142000	294000	294000	294000	294000	0
198	20250226	164000	95770142000	294000	294000	294000	294000	0
199	20250226	163900	95770142000	294000	294000	294000	294000	0
200	20250226	163800	95770142000	294000	294000	294000	294000	0
201	20250226	163700	95770142000	294000	294000	294000	294000	0
202	20250226	163600	95770142000	294000	294000	294000	294000	0
203	20250226	163500	95770142000	294000	294000	294000	294000	0
204	20250226	163400	95770142000	294000	294000	294000	294000	0
205	20250226	163300	95770142000	294000	294000	294000	294000	0
206	20250226	163200	95770142000	294000	294000	294000	294000	0
207	20250226	163100	95770142000	294000	294000	294000	294000	0
208	20250226	163000	95770142000	294000	294000	294000	294000	0
209	20250226	162900	95770142000	294000	294000	294000	294000	0
210	20250226	162800	95770142000	294000	294000	294000	294000	0
211	20250226	162700	95770142000	294000	294000	294000	294000	0
212	20250226	162600	95770142000	294000	294000	294000	294000	6748
213	20250226	162500	95770142000	294000	294000	294000	294000	0
214	20250226	162400	95770142000	294000	294000	294000	294000	0
215	20250226	162300	95770142000	294000	294000	294000	294000	0
216	20250226	162200	95770142000	294000	294000	294000	294000	0
217	20250226	162100	95770142000	294000	294000	294000	294000	0
218	20250226	162000	95770142000	294000	294000	294000	294000	0
219	20250226	161900	95770142000	294000	294000	294000	294000	0
220	20250226	161800	95770142000	294000	294000	294000	294000	0
221	20250226	161700	95770142000	294000	294000	294000	294000	0
222	20250226	161600	95770142000	294000	294000	294000	294000	0
223	20250226	161500	95770142000	294000	294000	294000	294000	0
224	20250226	161400	95770142000	294000	294000	294000	294000	0
225	20250226	161300	95770142000	294000	294000	294000	294000	0
226	20250226	161200	95770142000	294000	294000	294000	294000	0
227	20250226	161100	95770142000	294000	294000	294000	294000	0
228	20250226	161000	95770142000	294000	294000	294000	294000	0
229	20250226	160900	95770142000	294000	294000	294000	294000	0
230	20250226	160800	95770142000	294000	294000	294000	294000	0
231	20250226	160700	95770142000	294000	294000	294000	294000	0
232	20250226	160600	95770142000	294000	294000	294000	294000	0
233	20250226	160500	95770142000	294000	294000	294000	294000	0
234	20250226	160400	95770142000	294000	294000	294000	294000	0
235	20250226	160300	95770142000	294000	294000	294000	294000	0
236	20250226	160200	95770142000	294000	294000	294000	294000	0
237	20250226	160100	95770142000	294000	294000	294000	294000	0
238	20250226	160000	95770142000	294000	294000	294000	294000	0
239	20250226	155900	95770142000	294000	294000	294000	294000	0
240	20250226	155800	95770142000	294000	294000	294000	294000	0
241	20250226	155700	95770142000	294000	294000	294000	294000	0
242	20250226	155600	95770142000	294000	294000	294000	294000	6748
243	20250226	155500	95770142000	294000	294000	294000	294000	0
244	20250226	155400	95770142000	294000	294000	294000	294000	0
245	20250226	155300	95770142000	294000	294000	294000	294000	0
246	20250226	155200	95770142000	294000	294000	294000	294000	0
247	20250226	155100	95770142000	294000	294000	294000	294000	0
248	20250226	155000	95770142000	294000	294000	294000	294000	0
249	20250226	154900	95770142000	294000	294000	294000	294000	0
250	20250226	154800	95770142000	294000	294000	294000	294000	0
251	20250226	154700	95770142000	294000	294000	294000	294000	0
252	20250226	154600	95770142000	294000	294000	294000	294000	0
253	20250226	154500	95770142000	294000	294000	294000	294000	0
254	20250226	154400	95770142000	294000	294000	294000	294000	0
255	20250226	154300	95770142000	294000	294000	294000	294000	0
256	20250226	154200	95770142000	294000	294000	294000	294000	0
257	20250226	154100	95770142000	294000	294000	294000	294000	0
258	20250226	154000	95770142000	294000	294000	294000	294000	0
259	20250226	153900	95770142000	294000	294000	294000	294000	0
260	20250226	153800	95770142000	294000	294000	294000	294000	0
261	20250226	153700	95770142000	294000	294000	294000	294000	0
262	20250226	153600	95770142000	294000	294000	294000	294000	0
263	20250226	153500	95770142000	294000	294000	294000	294000	0
264	20250226	153400	95770142000	294000	294000	294000	294000	0
265	20250226	153300	95770142000	294000	294000	294000	294000	0
266	20250226	153200	95770142000	294000	294000	294000	294000	0
267	20250226	153100	95770142000	294000	294000	294000	294000	0
268	20250226	153000	95770142000	294000	294000	294000	294000	6748
269	20250226	152900	93786230000	294000	294000	294000	294000	0
270	20250226	152800	93786230000	294000	294000	294000	294000	0
271	20250226	152700	93786230000	294000	294000	294000	294000	0
272	20250226	152600	93786230000	294000	294000	294000	294000	0
273	20250226	152500	93786230000	294000	294000	294000	294000	0
274	20250226	152400	93786230000	294000	294000	294000	294000	0
275	20250226	152300	93786230000	294000	294000	294000	294000	0
276	20250226	152200	93786230000	294000	294000	294000	294000	0
277	20250226	152100	93786230000	294000	294000	294000	294000	0
278	20250226	152000	93786230000	294000	294000	294000	294000	0
279	20250226	151900	93786230000	294000	294000	294000	293500	471
280	20250226	151800	93647900000	294000	293000	294000	293000	730
281	20250226	151700	93433616000	293500	292500	293500	292500	1594
282	20250226	151600	92966644000	293000	293000	293500	292500	529
283	20250226	151500	92811628000	293500	292500	294000	292500	2685
284	20250226	151400	92025016000	293500	292500	293500	292000	2330
285	20250226	151300	91342750500	292500	292500	293000	292500	2680
286	20250226	151200	90558773000	292500	293500	293500	292500	1087
287	20250226	151100	90240278500	293000	293000	293500	292500	2364
288	20250226	151000	89547486000	293000	293000	293500	292500	2409
289	20250226	150900	88841501000	293000	293500	293500	293000	1648
290	20250226	150800	88358557500	293000	293500	293500	293000	808
291	20250226	150700	88121706500	293000	293500	294000	293000	1288
292	20250226	150600	87743870500	293500	293500	294000	293000	1134
293	20250226	150500	87411077000	293500	293500	294000	293500	1553
294	20250226	150400	86955209500	293500	294500	294500	293500	1645
295	20250226	150300	86471611500	294500	294000	294500	294000	387
296	20250226	150200	86357789500	294000	294500	294500	294000	414
297	20250226	150100	86235972500	294500	294500	295000	294000	1000
298	20250226	150000	85941635500	294500	295000	295000	294500	785
299	20250226	145900	85710335500	294500	295000	295000	294000	839
300	20250226	145800	85463209000	294500	294500	295000	294000	1294
301	20250226	145700	85082165500	294500	294500	295000	294000	1381
302	20250226	145600	84675529500	294500	294500	295000	294500	675
303	20250226	145500	84476698000	295000	295000	295000	294500	363
304	20250226	145400	84369747000	294500	295000	295000	294500	454
305	20250226	145300	84235998000	294500	294500	295500	294500	1172
306	20250226	145200	83890223000	294500	294500	295000	294500	889
307	20250226	145100	83628368000	294500	295000	295500	294500	765
308	20250226	145000	83402958500	295000	295500	295500	295000	794
309	20250226	144900	83168713500	295500	295000	295500	295000	437
310	20250226	144800	83039770500	295000	295000	295500	295000	421
311	20250226	144700	82915545500	295000	295000	295500	294500	330
312	20250226	144600	82818198500	295000	295500	295500	294500	699
313	20250226	144500	82612007000	294500	295000	295500	294500	615
314	20250226	144400	82430567500	295000	295000	295500	295000	367
315	20250226	144300	82322239000	295500	296000	296000	295000	372
316	20250226	144200	82212350500	295500	295500	296000	295000	485
317	20250226	144100	82069027000	295500	295000	296000	295000	1207
318	20250226	144000	81712411500	295000	295000	295500	295000	334
319	20250226	143900	81613856000	295500	295000	295500	295000	287
320	20250226	143800	81529188000	295000	295500	295500	295000	272
321	20250226	143700	81448930000	295500	295500	296000	295000	401
322	20250226	143600	81330426500	295500	295500	296000	295000	715
323	20250226	143500	81119183500	295500	294500	295500	294500	1670
324	20250226	143400	80626974500	294000	294000	294500	294000	521
325	20250226	143300	80473778000	294000	294500	294500	294000	799
326	20250226	143200	80238651000	294500	294500	295000	294000	1276
327	20250226	143100	79862956000	295000	295000	295000	294000	583
328	20250226	143000	79691287500	295000	294500	295000	294000	606
329	20250226	142900	79512816000	294500	294500	295000	294500	572
330	20250226	142800	79344353500	294500	294500	295000	294000	483
331	20250226	142700	79202104500	294500	294500	295000	294500	594
332	20250226	142600	79027120500	294500	295000	295500	294500	542
333	20250226	142500	78867352000	294500	295000	295500	294500	887
334	20250226	142400	78605814000	295000	295500	296000	295000	1362
335	20250226	142300	78203861500	295500	295000	296000	294500	1135
336	20250226	142200	77868767000	295000	294500	295500	294500	1941
337	20250226	142100	77295764000	294000	294500	294500	294000	343
338	20250226	142000	77194851000	294500	294500	295000	294000	1136
339	20250226	141900	76860390500	294500	294500	295000	294500	490
340	20250226	141800	76716077500	294500	295000	295500	294500	1215
341	20250226	141700	76357767500	295000	295000	295500	294500	865
342	20250226	141600	76102590000	295000	295500	295500	295000	763
343	20250226	141500	75877338000	295500	295500	296000	295500	684
344	20250226	141400	75675209000	295500	295500	296000	295500	614
345	20250226	141300	75493632000	296000	296000	296000	295500	392
346	20250226	141200	75377731000	296000	295500	296000	295500	421
347	20250226	141100	75253207500	296000	296500	296500	295500	352
348	20250226	141000	75149030500	296500	295500	296500	295000	1568
349	20250226	140900	74685295000	295500	296000	296500	295500	1390
350	20250226	140800	74274003000	296500	296000	296500	295500	636
351	20250226	140700	74085661500	296000	295000	296500	295000	1704
352	20250226	140600	73581441000	295000	294500	296000	294500	973
353	20250226	140500	73294139500	295000	294500	295000	294000	466
354	20250226	140400	73156872500	295000	295000	295000	294000	453
355	20250226	140300	73023379000	294500	294000	295000	293500	1106
356	20250226	140200	72697632500	294000	294500	294500	293500	385
357	20250226	140100	72584412000	294500	294000	295000	294000	687
358	20250226	140000	72382111500	294000	294000	294500	293500	476
359	20250226	135900	72242187000	294000	294000	294500	293500	1092
360	20250226	135800	71921021500	294000	294500	295000	294000	471
361	20250226	135700	71782344500	295000	294500	295000	294000	721
362	20250226	135600	71570058500	294500	294000	295000	293500	1039
363	20250226	135500	71264322500	294000	294000	294500	293500	969
364	20250226	135400	70979430500	294000	293500	294500	293000	1239
365	20250226	135300	70615153000	293500	293000	294000	293000	3477
366	20250226	135200	69593908000	293000	293000	293500	293000	939
367	20250226	135100	69318741000	293000	293500	294000	293000	1627
368	20250226	135000	68841399500	293500	294000	294000	293500	1477
369	20250226	134900	68407707500	294000	294500	294500	294000	416
370	20250226	134800	68285382500	294500	294500	295000	294000	2227
371	20250226	134700	67630300500	294500	295000	295500	294500	3671
372	20250226	134600	66547716500	295000	295000	295500	295000	870
373	20250226	134500	66291026000	295000	295500	295500	295000	629
374	20250226	134400	66105396000	295500	295500	296000	295000	1080
375	20250226	134300	65786269500	296000	295500	296000	295500	616
376	20250226	134200	65604116000	296000	295500	296000	295500	570
377	20250226	134100	65435562500	295500	295500	296000	295500	436
378	20250226	134000	65306676000	295500	296000	296500	295500	700
379	20250226	133900	65099681000	296000	296000	296500	296000	234
380	20250226	133800	65030383000	296000	296000	296500	295500	426
381	20250226	133700	64904279500	296000	296000	296500	295500	474
382	20250226	133600	64764025000	295500	295500	296000	295500	310
383	20250226	133500	64672351500	295500	296000	296000	295500	459
384	20250226	133400	64536695500	295500	295500	296000	295500	225
385	20250226	133300	64470184500	296000	296000	296500	295500	1141
386	20250226	133200	64132481500	296500	296000	296500	296000	382
387	20250226	133100	64019327500	296000	296500	296500	296000	473
388	20250226	133000	63879240500	296000	296000	296500	296000	394
389	20250226	132900	63762591000	296500	296500	297000	296000	191
390	20250226	132800	63705971000	296500	296500	297000	296000	407
391	20250226	132700	63585283500	296500	297000	297000	296500	243
392	20250226	132600	63513181500	296500	296000	297000	296000	229
393	20250226	132500	63445275500	297000	296500	297000	296000	734
394	20250226	132400	63227796500	296500	296500	297000	296500	241
395	20250226	132300	63156324000	296500	296500	297000	296000	370
396	20250226	132200	63046601000	296500	296000	297000	296000	447
397	20250226	132100	62914118500	296500	296000	297000	296000	209
398	20250226	132000	62852204000	296000	296500	297000	296000	273
399	20250226	131900	62771251000	296500	296000	297500	296000	1262
400	20250226	131800	62396886000	296000	296000	296500	296000	352
401	20250226	131700	62292657500	296000	295500	296500	295500	266
402	20250226	131600	62213916500	295500	295500	296500	295000	1208
403	20250226	131500	61856689500	295500	296000	296000	295500	478
404	20250226	131400	61715424500	295500	296000	296000	295000	304
405	20250226	131300	61625581500	295000	295500	296000	295000	475
406	20250226	131200	61485194000	295500	295500	296000	295000	1363
407	20250226	131100	61082647500	295000	295000	295500	295000	669
408	20250226	131000	60885260500	295500	295500	296000	295000	904
409	20250226	130900	60618176500	295500	296000	296500	295500	1546
410	20250226	130800	60160631500	296500	296500	297000	296000	398
411	20250226	130700	60042655500	296500	297000	297000	296500	458
412	20250226	130600	59906855500	297000	296500	297000	296000	1418
413	20250226	130500	59486843500	296500	296500	297000	296000	800
414	20250226	130400	59249668000	296500	296500	297000	296500	1489
415	20250226	130300	58808142000	297000	296500	297000	296500	319
416	20250226	130200	58713538000	297000	297000	297000	296500	200
417	20250226	130100	58654219500	296500	297000	297000	296500	307
418	20250226	130000	58563145500	297000	297000	297000	296000	2378
419	20250226	125900	57858143500	296500	297000	297000	296500	343
420	20250226	125800	57756371000	297000	296500	297000	296500	571
421	20250226	125700	57586814000	296500	297000	297500	296500	624
422	20250226	125600	57401517500	297000	297000	297000	297000	633
423	20250226	125500	57213516500	297000	297000	297500	297000	889
424	20250226	125400	56949459000	297000	297000	297500	297000	553
425	20250226	125300	56785176500	297500	297500	297500	297000	744
426	20250226	125200	56564085500	297000	298000	298000	297000	2644
427	20250226	125100	55777842500	298000	298000	298000	297500	382
428	20250226	125000	55664124000	297500	298000	298500	297500	351
429	20250226	124900	55559602000	298000	298000	298500	298000	2130
430	20250226	124800	54924836000	298500	298500	298500	298000	377
431	20250226	124700	54812446500	298000	298000	298500	298000	426
432	20250226	124600	54685389000	298000	298000	298500	298000	450
433	20250226	124500	54551250500	298500	298500	298500	298000	271
434	20250226	124400	54470450000	298500	298500	298500	298000	186
435	20250226	124300	54414958500	298000	298500	298500	298000	205
436	20250226	124200	54353770500	298500	298500	298500	298000	191
437	20250226	124100	54296797500	298500	298000	298500	298000	360
438	20250226	124000	54189410000	298000	298500	298500	298000	284
439	20250226	123900	54104725500	298500	298500	299000	298500	541
440	20250226	123800	53943235000	298500	298500	299000	298500	863
441	20250226	123700	53685587000	298500	299000	299000	298500	68
442	20250226	123600	53665278000	298500	299000	299000	298500	528
443	20250226	123500	53507470000	299000	299000	299500	298500	294
444	20250226	123400	53419605500	299000	299000	299500	299000	204
445	20250226	123300	53358609000	299500	299000	299500	299000	188
446	20250226	123200	53302388000	299000	299000	299500	299000	205
447	20250226	123100	53241083000	299000	299000	299500	299000	198
448	20250226	123000	53181878000	299000	299500	299500	299000	194
449	20250226	122900	53123862500	299500	299500	299500	299000	214
450	20250226	122800	53059863500	299000	299000	299500	299000	198
451	20250226	122700	53000655000	299500	299000	299500	299000	178
452	20250226	122600	52947407000	299500	299500	300000	299500	477
453	20250226	122500	52804544000	299500	299500	300000	299500	287
454	20250226	122400	52718582000	300000	300000	300000	299500	193
455	20250226	122300	52660685000	300000	299500	300000	299000	884
456	20250226	122200	52395740500	299500	298000	299500	298000	1276
457	20250226	122100	52014730000	298000	298000	298500	298000	395
458	20250226	122000	51896963000	298000	298000	298500	298000	408
459	20250226	121900	51775337500	298500	298000	298500	298000	170
460	20250226	121800	51724653500	298500	298000	298500	298000	353
461	20250226	121700	51619409500	298000	298500	298500	298000	145
462	20250226	121600	51576173000	298500	298500	298500	298000	229
463	20250226	121500	51507858500	298500	298000	298500	298000	1005
464	20250226	121400	51207940000	298500	298000	298500	298000	304
465	20250226	121300	51117318000	298500	298000	298500	298000	233
466	20250226	121200	51047867500	298500	298500	299000	298000	590
467	20250226	121100	50871748500	298500	299000	299000	298500	178
468	20250226	121000	50818587000	298500	298500	299000	298500	268
469	20250226	120900	50738563500	298500	298500	299000	298500	193
470	20250226	120800	50680948000	299000	298500	299000	298000	513
471	20250226	120700	50527819500	298500	298500	299000	298000	567
472	20250226	120600	50358568500	299000	299000	299000	298500	707
473	20250226	120500	50147503500	298500	298500	299000	298500	784
474	20250226	120400	49913448500	298500	299000	299000	298000	1854
475	20250226	120300	49359996500	299000	299000	299000	298500	1671
476	20250226	120200	48860497000	299000	299000	299500	299000	390
477	20250226	120100	48743860500	299000	299500	299500	299000	302
478	20250226	120000	48653551000	299500	299000	299500	299000	298
479	20250226	115900	48564415000	299000	299000	299500	299000	410
480	20250226	115800	48441690000	299000	299000	299500	299000	197
481	20250226	115700	48382768000	299000	299500	299500	299000	360
482	20250226	115600	48275044500	299500	299500	300000	299500	391
483	20250226	115500	48157939000	299500	300500	300500	299500	192
484	20250226	115400	48100418000	300500	300000	300500	299500	155
485	20250226	115300	48053912500	300000	299000	300000	299000	795
486	20250226	115200	47815790500	299500	299000	299500	299000	168
487	20250226	115100	47765527000	299500	299000	299500	299000	140
488	20250226	115000	47723658500	299000	299500	299500	299000	302
489	20250226	114900	47633326500	299500	299500	299500	299000	851
490	20250226	114800	47378468000	299500	299000	299500	299000	229
491	20250226	114700	47309974000	299500	299000	299500	299000	217
492	20250226	114600	47245001500	299500	299000	299500	299000	152
493	20250226	114500	47199516500	299000	299500	299500	299000	341
494	20250226	114400	47097480000	299500	299500	300000	299500	1946
495	20250226	114300	46514495000	300000	299500	300000	299500	375
496	20250226	114200	46402022000	300000	300000	300000	299500	1657
497	20250226	114100	45904971500	300000	299500	300000	299500	221
498	20250226	114000	45838765500	300000	299500	300000	299500	249
499	20250226	113900	45764162000	299500	299500	300000	299500	146
500	20250226	113800	45720426500	300000	299500	300500	299500	177
501	20250226	113700	45667363000	300000	300000	300500	300000	92
502	20250226	113600	45639757000	300000	300500	300500	300000	226
503	20250226	113500	45571954000	300000	300000	300500	299500	361
504	20250226	113400	45463598000	300000	300000	300500	299500	614
505	20250226	113300	45279399000	300000	300000	300500	300000	222
506	20250226	113200	45212795500	300000	300500	300500	300000	303
507	20250226	113100	45121889000	300500	300000	300500	300000	241
508	20250226	113000	45049587000	300000	300000	300500	300000	146
509	20250226	112900	45005776500	300000	300000	300500	300000	159
510	20250226	112800	44958070500	300000	300000	300500	300000	171
511	20250226	112700	44906769000	300500	300000	300500	300000	345
512	20250226	112600	44803264500	300000	300000	300500	300000	121
513	20250226	112500	44766961500	300000	300500	300500	300000	279
514	20250226	112400	44683246500	300500	300000	300500	300000	186
515	20250226	112300	44627437500	300000	300000	300500	299500	652
516	20250226	112200	44431868000	299500	300000	300000	299500	119
517	20250226	112100	44396206000	300000	299500	300000	299500	487
518	20250226	112000	44250270500	300000	299500	300000	299500	231
519	20250226	111900	44181064000	299500	300000	300000	299500	151
520	20250226	111800	44135784000	300000	300000	300000	299500	207
521	20250226	111700	44073740000	300000	300000	300500	299500	509
522	20250226	111600	43921070500	299500	299500	300000	299500	1037
523	20250226	111500	43610275000	299500	300000	300000	299500	921
524	20250226	111400	43334384500	300000	299500	300000	299500	244
525	20250226	111300	43261250000	299500	299500	300000	299500	481
526	20250226	111200	43117181000	300000	300000	300000	299500	364
527	20250226	111100	43008107500	300000	300000	300000	299500	809
528	20250226	111000	42765567500	299500	300500	300500	299500	4916
529	20250226	110900	41291269000	300500	301500	301500	300000	6997
530	20250226	110800	39187205500	301000	301500	301500	301000	337
531	20250226	110700	39085712500	301500	301500	301500	301000	686
532	20250226	110600	38878912500	301500	301500	302000	301500	220
533	20250226	110500	38812573500	301500	301500	302000	301500	438
534	20250226	110400	38680505500	301500	301500	302000	301500	899
535	20250226	110300	38409447000	301500	301500	302000	301500	215
536	20250226	110200	38344612500	301500	302000	302000	301500	434
537	20250226	110100	38213616500	302000	302000	302500	302000	289
538	20250226	110000	38126327000	302000	302000	302500	302000	302
539	20250226	105900	38035110000	302500	302000	302500	302000	223
540	20250226	105800	37967732500	302500	302500	302500	302000	234
541	20250226	105700	37896993000	302500	302500	302500	302000	407
542	20250226	105600	37774060500	302500	303000	303000	302000	466
543	20250226	105500	37633094500	303000	303000	303000	302000	136
544	20250226	105400	37591992500	303000	303000	303000	302000	556
545	20250226	105300	37423779500	303000	302000	303000	301500	1334
546	20250226	105200	37020500000	302500	302500	302500	302000	196
547	20250226	105100	36961297500	302500	302500	302500	302000	128
548	20250226	105000	36922617000	302000	302000	302500	302000	249
549	20250226	104900	36847417500	302000	302000	302500	302000	272
550	20250226	104800	36765267500	302500	302000	302500	302000	242
551	20250226	104700	36692157500	302000	302000	302500	302000	311
552	20250226	104600	36598157000	302000	302500	302500	302000	100
553	20250226	104500	36567942000	302500	302500	302500	302000	293
554	20250226	104400	36479448500	302500	302000	302500	301500	519
555	20250226	104300	36322678000	301500	302000	302000	301500	348
556	20250226	104200	36217691000	302000	301500	302000	301500	350
557	20250226	104100	36112095500	301500	302000	302000	301500	170
558	20250226	104000	36060825000	302000	301500	302000	301500	287
559	20250226	103900	35974224500	301500	301500	302000	301500	156
560	20250226	103800	35927178000	301500	301500	302000	301500	339
561	20250226	103700	35824960000	302000	301500	302000	301500	320
562	20250226	103600	35728374500	302000	302500	302500	301500	760
563	20250226	103500	35498834000	302500	302500	303000	302000	694
564	20250226	103400	35288871500	302500	302500	303000	302500	167
565	20250226	103300	35238336500	302500	302000	303000	302000	789
566	20250226	103200	34999691000	302500	302000	302500	302000	310
567	20250226	103100	34906039000	302000	302500	302500	302000	87
568	20250226	103000	34879751500	302500	302500	302500	302000	336
569	20250226	102900	34778247500	302000	302000	302500	302000	169
570	20250226	102800	34727171000	302500	302000	302500	301500	311
571	20250226	102700	34633173000	301500	302000	302500	301500	278
572	20250226	102600	34549207000	302500	302000	302500	301500	89
573	20250226	102500	34522290500	302000	302500	302500	301500	237
574	20250226	102400	34450717500	302500	302500	302500	301500	350
575	20250226	102300	34344991000	302500	302000	302500	302000	334
576	20250226	102200	34243998500	302500	302000	302500	302000	457
577	20250226	102100	34105810000	302500	302000	302500	301500	110
578	20250226	102000	34072584000	302000	302000	302000	301500	272
579	20250226	101900	33990497000	302000	301500	303000	301500	1338
580	20250226	101800	33586377500	301500	301500	302000	301500	573
581	20250226	101700	33413600000	301500	301500	302000	301000	874
582	20250226	101600	33150053500	301500	301500	302000	301000	590
583	20250226	101500	32972117000	302000	302000	302000	301500	159
584	20250226	101400	32924166500	301500	301500	302000	301500	598
585	20250226	101300	32743819000	301500	302000	302000	301000	781
586	20250226	101200	32508327500	302000	302000	302000	301500	812
587	20250226	101100	32263463500	301500	301500	302000	301000	399
588	20250226	101000	32143165500	301500	301000	301500	301000	220
589	20250226	100900	32076925000	301000	301000	302000	301000	847
590	20250226	100800	31821781000	301000	301000	302000	301000	475
591	20250226	100700	31678529500	301500	302500	303000	301000	3035
592	20250226	100600	30762085500	303000	302500	303000	302500	113
593	20250226	100500	30727881500	302500	303000	303000	302500	1146
594	20250226	100400	30380952000	303000	303000	303500	303000	266
595	20250226	100300	30300351000	303000	303500	303500	303000	364
596	20250226	100200	30189959500	303000	303000	303500	302500	471
597	20250226	100100	30047205000	302500	303000	303000	302500	90
598	20250226	100000	30019951500	303000	303000	303000	302500	429
599	20250226	095900	29890145500	303000	302000	303500	301500	643
600	20250226	095800	29695579500	302000	302500	302500	301500	366
601	20250226	095700	29585130500	301500	302000	302500	301500	483
602	20250226	095600	29439253000	302500	302000	302500	301500	576
603	20250226	095500	29265287000	301500	302500	302500	301500	2188
604	20250226	095400	28605062000	302000	303000	303000	302000	726
605	20250226	095300	28385371000	303000	303000	303000	302500	151
606	20250226	095200	28339657000	303500	302500	303500	302500	579
607	20250226	095100	28164252500	302500	302500	303000	302500	179
608	20250226	095000	28110095500	302500	303000	303000	302500	334
609	20250226	094900	28009045500	303000	303000	303000	302500	174
610	20250226	094800	27956338500	302500	303000	303000	302500	415
611	20250226	094700	27830778000	303000	302000	303000	302000	260
612	20250226	094600	27752144000	302500	302000	302500	302000	68
613	20250226	094500	27731595500	302500	302500	303000	302000	461
614	20250226	094400	27592178500	302500	303000	303000	302500	81
615	20250226	094300	27567663500	302500	301500	302500	301500	622
616	20250226	094200	27380004500	301500	302000	302500	301000	4037
617	20250226	094100	26162318500	302000	302000	302500	301500	4123
618	20250226	094000	24917113000	302000	303000	303500	302000	6436
619	20250226	093900	22967918000	303500	304000	304000	303000	1218
620	20250226	093800	22598146500	304500	304000	304500	304000	369
621	20250226	093700	22485956000	304500	304000	304500	303500	213
622	20250226	093600	22421193000	303000	305000	305000	303000	842
623	20250226	093500	22165301000	305000	304000	305000	303500	1006
624	20250226	093400	21859308000	303500	304000	304000	303500	224
625	20250226	093300	21791306000	303500	303500	304500	303500	323
626	20250226	093200	21693193500	303500	304000	305000	303500	1382
627	20250226	093100	21273024500	304000	304000	304000	303000	994
628	20250226	093000	20971370000	303500	304000	304000	303000	1853
629	20250226	092900	20409099000	303500	304000	304000	303500	579
630	20250226	092800	20233310500	303500	304500	304500	303500	3826
631	20250226	092700	19069799500	304500	305000	305500	304500	828
632	20250226	092600	18817340000	305000	305500	305500	305000	410
633	20250226	092500	18692189000	305500	305000	305500	304500	603
634	20250226	092400	18508272000	305000	305000	305000	304500	712
635	20250226	092300	18291382000	304500	305000	305500	304500	1742
636	20250226	092200	17760046000	305500	305500	306000	305000	1048
637	20250226	092100	17439909000	305500	306000	306500	305500	909
638	20250226	092000	17162002000	306000	305500	306000	305000	1021
639	20250226	091900	16849883500	305500	305000	305500	304500	1916
640	20250226	091800	16265905000	305000	305000	305500	304500	688
641	20250226	091700	16056100500	305000	305000	305000	304500	413
642	20250226	091600	15930331500	305000	306500	306500	304500	2752
643	20250226	091500	15090293500	306500	306000	306500	305500	602
644	20250226	091400	14906067000	306000	306000	307000	305500	1572
645	20250226	091300	14424588000	306500	305000	306500	305000	834
646	20250226	091200	14169772000	305000	305000	305500	304500	509
647	20250226	091100	14014536000	305000	305000	305500	304500	1393
648	20250226	091000	13589669500	304500	305000	305500	304500	1109
649	20250226	090900	13251427000	305000	306000	307000	305000	1346
650	20250226	090800	12840238000	305500	306000	306000	305500	1060
651	20250226	090700	12516267500	305500	307500	308000	305000	3619
652	20250226	090600	11408205500	307500	306000	307500	305000	2835
653	20250226	090500	10540709000	305500	308000	308000	305500	4311
654	20250226	090400	9220280500	307500	309000	309000	307500	2180
655	20250226	090300	8548521500	309000	307500	309000	307000	2407
656	20250226	090200	7806833000	307500	309000	309500	307500	3748
657	20250226	090100	6650751000	308500	311500	313000	308500	11309
658	20250226	090000	3135453000	311500	307500	311500	307500	10019